Skip to main content
Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.40
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:38 PM GMT+3

IST:DZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.257.446.917.417.410.14%5,844,048
Mar 6, 20267.707.707.327.407.40-3.90%4,307,451
Mar 5, 20267.567.857.567.707.702.53%7,558,465
Mar 4, 20267.797.827.487.517.51-3.35%7,821,257
Mar 3, 20267.988.087.557.777.77-7.17%13,906,700
Mar 2, 20268.378.588.378.378.37-9.90%5,444,581
Feb 27, 20269.379.729.219.299.29-0.32%4,810,439
Feb 26, 20269.249.529.049.329.321.19%3,363,274
Feb 25, 20269.239.698.949.219.210.11%5,644,569
Feb 24, 20269.529.529.149.209.20-3.16%2,090,671
Feb 23, 20269.389.809.389.509.502.15%4,544,667
Feb 20, 20269.279.499.229.309.300.54%2,657,447
Feb 19, 20269.769.899.009.259.25-5.13%5,326,531
Feb 18, 20269.8510.059.709.759.75-1.32%5,419,020
Feb 17, 202610.1010.219.889.889.88-2.18%4,336,719
Feb 16, 202610.2210.309.9810.1010.10-0.20%5,686,853
Feb 13, 20269.6710.509.6710.1210.124.76%9,712,732
Feb 12, 20269.9510.499.529.669.66-2.23%19,671,410
Feb 11, 20268.999.888.979.889.889.90%15,987,555
Feb 10, 20269.119.218.988.998.99-1.21%2,599,228
Feb 9, 20268.869.198.859.109.103.88%3,385,299
Feb 6, 20268.758.898.638.768.760.11%2,827,055
Feb 5, 20269.049.058.758.758.75-3.10%3,027,942
Feb 4, 20269.229.259.009.039.03-1.95%3,485,789
Feb 3, 20269.019.288.929.219.212.68%4,156,747
Feb 2, 20268.799.118.588.978.970.79%5,570,526
Jan 30, 20269.109.238.908.908.90-2.20%4,741,825
Jan 29, 20269.269.348.929.109.10-1.41%8,040,247
Jan 28, 20269.289.399.109.239.230.65%6,894,545
Jan 27, 20269.029.368.939.179.172.00%7,486,108
Jan 26, 20268.969.238.918.998.990.67%6,536,918
Jan 23, 20268.849.168.658.938.931.13%8,540,751
Jan 22, 20268.579.178.578.838.832.67%9,737,007
Jan 21, 20268.308.878.218.608.603.61%12,058,361
Jan 20, 20268.458.558.248.308.30-1.66%4,489,614
Jan 19, 20268.248.678.168.448.443.30%11,418,990
Jan 16, 20268.048.268.028.178.171.87%5,740,109
Jan 15, 20268.218.337.948.028.02-2.31%7,790,149
Jan 14, 20268.208.498.158.218.210.61%9,277,031
Jan 13, 20267.998.297.968.168.162.38%6,044,451
Jan 12, 20267.988.127.707.977.970.89%6,288,136
Jan 9, 20267.897.977.757.907.900.13%5,876,755
Jan 8, 20267.797.927.467.897.891.54%9,379,789
Jan 7, 20267.878.037.777.777.77-1.02%6,581,291
Jan 6, 20268.038.037.857.857.85-1.38%3,598,323
Jan 5, 20268.238.297.887.967.96-3.28%8,080,395
Jan 2, 20267.608.237.608.238.239.88%24,838,187
Dec 31, 20257.407.667.407.497.491.63%3,711,181
Dec 30, 20257.297.447.067.377.371.10%4,033,426
Dec 29, 20257.537.577.287.297.29-3.19%2,864,061
Dec 26, 20257.537.667.477.537.530.13%2,686,139
Dec 25, 20257.687.797.517.527.52-1.96%2,014,664
Dec 24, 20257.407.927.407.677.673.93%13,452,560
Dec 23, 20257.457.507.287.387.38-0.67%3,425,332
Dec 22, 20257.597.697.397.437.43-2.24%3,937,090
Dec 19, 20257.627.697.547.607.60-2,257,370
Dec 18, 20257.537.747.497.607.601.33%3,282,369
Dec 17, 20257.597.687.487.507.50-1.06%4,378,584
Dec 16, 20257.717.737.577.587.58-1.56%3,331,652
Dec 15, 20257.927.957.707.707.70-2.65%5,540,071
Dec 12, 20258.038.057.737.917.91-1.25%9,671,585
Dec 11, 20258.128.477.948.018.01-1.11%14,810,200
Dec 10, 20257.908.557.908.108.102.66%26,471,450
Dec 9, 20257.717.907.577.897.891.94%14,358,780
Dec 8, 20257.367.867.287.747.745.88%17,954,750
Dec 5, 20257.187.397.107.317.312.09%5,387,870
Dec 4, 20257.197.287.077.167.16-0.14%4,600,212
Dec 3, 20257.247.357.157.177.17-0.97%3,842,733
Dec 2, 20257.207.297.167.247.240.84%3,464,122
Dec 1, 20257.137.287.117.187.180.28%3,264,489
Nov 28, 20256.937.266.927.167.163.47%6,176,863
Nov 27, 20256.987.016.916.926.92-0.43%1,597,226
Nov 26, 20257.027.146.956.956.95-0.57%3,611,490
Nov 25, 20257.287.366.996.996.99-3.85%3,942,322
Nov 24, 20257.197.367.157.277.270.69%3,469,800
Nov 21, 20257.007.306.937.227.223.14%5,606,882
Nov 20, 20257.157.156.987.007.00-1.69%1,947,341
Nov 19, 20257.307.397.027.127.12-2.06%4,048,633
Nov 18, 20257.327.417.257.277.27-0.82%2,153,057
Nov 17, 20257.267.497.247.337.333.24%6,010,257
Nov 14, 20256.647.256.617.107.106.77%9,650,250
Nov 13, 20256.806.886.656.656.65-1.92%2,489,425
Nov 12, 20257.157.206.786.786.78-4.78%5,227,536
Nov 11, 20257.407.607.037.127.12-3.65%8,872,367
Nov 10, 20256.947.416.917.397.396.95%9,822,179
Nov 7, 20257.127.126.866.916.91-2.81%4,759,849
Nov 6, 20257.127.237.087.117.110.14%3,294,247
Nov 5, 20257.167.217.107.107.10-0.84%2,935,727
Nov 4, 20257.257.257.107.167.16-1.24%2,946,395
Nov 3, 20257.237.417.237.257.250.55%5,510,356
Oct 31, 20257.247.247.097.217.21-0.28%2,298,528
Oct 30, 20256.817.286.817.237.236.17%7,662,807
Oct 28, 20256.916.956.806.816.81-1.30%1,947,885
Oct 27, 20256.967.086.876.906.90-0.86%4,309,701
Oct 24, 20256.667.206.586.966.966.26%12,536,490
Oct 23, 20256.786.806.546.556.55-2.24%3,894,391
Oct 22, 20256.416.846.406.706.704.69%8,734,255
Oct 21, 20256.546.556.316.406.40-1.54%4,356,447
Oct 20, 20256.406.566.246.506.501.88%8,720,356
Oct 17, 20256.676.716.306.386.38-4.78%9,768,049