Skip to main content
Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.78
+0.03 (0.39%)
Last updated: Apr 29, 2026, 11:27 AM GMT+3

IST:DZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.928.007.677.757.75-2.27%2,441,068
Apr 27, 20268.008.107.937.937.93-0.63%2,506,540
Apr 24, 20267.958.027.907.987.980.38%1,957,428
Apr 22, 20268.118.197.937.957.95-1.85%3,719,070
Apr 21, 20268.328.428.108.108.10-2.64%4,353,330
Apr 20, 20268.228.548.168.328.32-0.12%4,648,667
Apr 17, 20268.218.388.128.338.332.21%4,887,147
Apr 16, 20268.168.438.038.158.150.37%10,459,340
Apr 15, 20267.938.177.908.128.122.40%4,062,288
Apr 14, 20267.877.977.847.937.931.28%2,347,105
Apr 13, 20268.038.067.807.837.83-3.09%2,435,495
Apr 10, 20267.778.087.778.088.084.53%3,568,810
Apr 9, 20267.727.857.687.737.730.13%2,237,442
Apr 8, 20267.707.827.637.727.724.75%3,703,681
Apr 7, 20267.747.787.377.377.37-4.66%2,897,476
Apr 6, 20267.647.797.617.737.731.71%2,274,963
Apr 3, 20267.717.957.587.607.60-1.30%2,772,340
Apr 2, 20267.587.797.507.707.700.92%2,582,469
Apr 1, 20267.567.737.567.637.632.42%2,960,612
Mar 31, 20267.287.987.277.457.452.62%4,717,674
Mar 30, 20267.417.427.267.267.26-1.76%948,285
Mar 27, 20267.487.537.367.397.39-0.67%1,209,896
Mar 26, 20267.507.607.447.447.44-0.93%1,932,970
Mar 25, 20267.597.707.517.517.51-0.40%2,455,654
Mar 24, 20267.767.817.507.547.54-2.08%1,810,857
Mar 23, 20267.697.757.397.707.70-0.13%3,613,202
Mar 19, 20267.687.837.587.717.71-770,549
Mar 18, 20267.608.187.597.717.711.72%3,730,854
Mar 17, 20267.467.807.467.587.582.16%2,657,950
Mar 16, 20267.457.537.087.427.42-0.13%3,002,517
Mar 13, 20267.667.677.407.437.43-3.38%3,247,384
Mar 12, 20267.557.847.497.697.691.99%3,689,216
Mar 11, 20267.628.057.447.547.54-0.92%3,505,009
Mar 10, 20267.477.767.477.617.612.70%4,043,558
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