Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 7.14
+0.42 (6.25%)
At close: Nov 4, 2026
IST:DZGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.75 | 7.15 | 6.75 | 7.14 | 7.14 | 6.25% | 3,814,507 |
| Nov 3, 2026 | 6.77 | 6.85 | 6.64 | 6.72 | 6.72 | -0.30% | 2,227,925 |
| Nov 2, 2026 | 6.69 | 6.86 | 6.58 | 6.74 | 6.74 | 1.35% | 2,885,316 |
| Oct 30, 2026 | 6.62 | 6.84 | 6.49 | 6.65 | 6.65 | 0.61% | 2,564,820 |
| Oct 28, 2026 | 6.53 | 6.61 | 6.44 | 6.61 | 6.61 | 1.38% | 881,743 |
| Oct 27, 2026 | 6.55 | 6.68 | 6.50 | 6.52 | 6.52 | -0.46% | 1,405,908 |
| Oct 26, 2026 | 6.68 | 6.73 | 6.51 | 6.55 | 6.55 | -1.80% | 2,234,477 |
| Oct 23, 2026 | 6.56 | 7.17 | 6.47 | 6.67 | 6.67 | 2.30% | 5,933,868 |
| Oct 22, 2026 | 6.35 | 6.60 | 6.30 | 6.52 | 6.52 | 2.84% | 2,450,355 |
| Oct 21, 2026 | 6.59 | 6.59 | 6.30 | 6.34 | 6.34 | -3.79% | 1,582,992 |
| Oct 20, 2026 | 6.52 | 6.61 | 6.34 | 6.59 | 6.59 | 1.54% | 1,250,163 |
| Oct 19, 2026 | 6.76 | 6.82 | 6.48 | 6.49 | 6.49 | -3.57% | 1,741,980 |
| Oct 16, 2026 | 6.70 | 6.89 | 6.16 | 6.73 | 6.73 | 1.05% | 5,872,712 |
| Oct 15, 2026 | 6.95 | 6.95 | 6.62 | 6.66 | 6.66 | -3.76% | 2,001,215 |
| Oct 14, 2026 | 7.23 | 7.23 | 6.87 | 6.92 | 6.92 | -4.68% | 2,675,804 |
| Oct 13, 2026 | 7.47 | 7.47 | 7.10 | 7.26 | 7.26 | -2.81% | 2,001,105 |
| Oct 12, 2026 | 7.77 | 7.77 | 7.42 | 7.47 | 7.47 | -3.74% | 3,240,123 |
| Oct 9, 2026 | 7.42 | 7.82 | 7.30 | 7.76 | 7.76 | 4.16% | 6,973,062 |
| Oct 8, 2026 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | 7.81% | 6,146,344 |
| Oct 7, 2026 | 6.72 | 6.92 | 6.68 | 6.91 | 6.91 | 3.13% | 2,358,651 |
| Oct 6, 2026 | 6.73 | 6.85 | 6.68 | 6.70 | 6.70 | - | 726,336 |
| Oct 5, 2026 | 6.55 | 6.82 | 6.55 | 6.70 | 6.70 | 2.29% | 996,989 |
| Oct 2, 2026 | 6.51 | 6.59 | 6.50 | 6.55 | 6.55 | 0.77% | 371,658 |
| Oct 1, 2026 | 6.41 | 6.71 | 6.41 | 6.50 | 6.50 | 1.56% | 1,131,250 |
| Sep 30, 2026 | 6.44 | 6.49 | 6.28 | 6.40 | 6.40 | -0.62% | 1,007,472 |
| Sep 29, 2026 | 6.51 | 6.59 | 6.35 | 6.44 | 6.44 | -1.23% | 2,435,116 |
| Sep 28, 2026 | 6.72 | 6.78 | 6.52 | 6.52 | 6.52 | -3.98% | 1,006,555 |
| Sep 25, 2026 | 6.71 | 6.79 | 6.59 | 6.79 | 6.79 | 1.34% | 1,658,167 |
| Sep 24, 2026 | 6.82 | 6.85 | 6.54 | 6.70 | 6.70 | -1.76% | 1,863,058 |
| Sep 23, 2026 | 6.70 | 6.94 | 6.70 | 6.82 | 6.82 | 1.04% | 1,924,093 |
| Sep 22, 2026 | 6.74 | 6.86 | 6.70 | 6.75 | 6.75 | 0.60% | 2,138,141 |
| Sep 21, 2026 | 7.08 | 7.09 | 6.39 | 6.71 | 6.71 | -5.36% | 8,569,526 |
| Sep 18, 2026 | 7.16 | 7.22 | 7.00 | 7.09 | 7.09 | -0.84% | 2,681,355 |
| Sep 17, 2026 | 7.29 | 7.46 | 7.04 | 7.15 | 7.15 | -1.65% | 5,811,048 |
| Sep 16, 2026 | 8.10 | 8.10 | 7.27 | 7.27 | 7.27 | -9.91% | 5,750,883 |
| Sep 15, 2026 | 7.69 | 8.20 | 7.67 | 8.07 | 8.07 | 5.22% | 5,289,753 |
| Sep 14, 2026 | 7.60 | 7.88 | 7.54 | 7.67 | 7.67 | 0.92% | 2,614,406 |
| Sep 11, 2026 | 7.89 | 7.92 | 7.56 | 7.60 | 7.60 | -3.68% | 3,284,799 |
| Sep 10, 2026 | 8.02 | 8.09 | 7.73 | 7.89 | 7.89 | -1.38% | 4,132,595 |
| Sep 9, 2026 | 7.50 | 8.12 | 7.49 | 8.00 | 8.00 | 7.10% | 5,119,792 |
| Sep 8, 2026 | 7.32 | 7.85 | 7.29 | 7.47 | 7.47 | 2.05% | 1,844,592 |
| Sep 7, 2026 | 7.32 | 7.40 | 7.29 | 7.32 | 7.32 | - | 1,118,425 |
| Sep 4, 2026 | 7.62 | 7.74 | 7.28 | 7.32 | 7.32 | -3.94% | 4,204,828 |
| Sep 3, 2026 | 7.07 | 7.79 | 7.05 | 7.62 | 7.62 | 7.48% | 13,433,886 |
| Sep 2, 2026 | 7.03 | 7.09 | 6.94 | 7.09 | 7.09 | 1.43% | 1,349,739 |
| Sep 1, 2026 | 7.06 | 7.13 | 6.97 | 6.99 | 6.99 | -0.99% | 933,357 |
| Aug 31, 2026 | 7.25 | 7.25 | 6.99 | 7.06 | 7.06 | -2.62% | 1,254,631 |
| Aug 28, 2026 | 7.28 | 7.33 | 7.25 | 7.25 | 7.25 | -0.55% | 566,455 |
| Aug 27, 2026 | 7.29 | 7.37 | 7.22 | 7.29 | 7.29 | 0.97% | 866,133 |
| Aug 26, 2026 | 7.29 | 7.36 | 7.22 | 7.22 | 7.22 | -0.96% | 592,731 |