Istanbul - Delayed Quote TRY

Deniz Gayrimenkul Yatirim Ortakligi A.S. (DZGYO.IS)

6.30
-0.08
(-1.25%)
At close: May 9 at 6:09:38 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.396.406.306.306.303,775,991
May 8, 20256.286.486.166.316.317,389,298
May 7, 20256.346.666.136.256.2522,810,897
May 6, 20255.926.505.916.376.3736,630,205
May 5, 20255.966.035.905.915.914,809,884
May 2, 20256.106.135.855.925.927,600,064
Apr 30, 20256.136.236.036.126.123,770,556
Apr 29, 20256.396.396.146.146.146,608,845
Apr 28, 20256.206.676.156.396.3914,932,738
Apr 25, 20256.206.206.126.166.164,860,526
Apr 24, 20256.096.206.036.186.186,918,297
Apr 22, 20256.086.166.006.076.074,785,104
Apr 21, 20256.116.216.056.076.075,728,243
Apr 18, 20256.286.296.076.096.095,223,815
Apr 17, 20256.326.426.106.296.297,834,233
Apr 16, 20256.466.566.006.306.3012,018,076
Apr 15, 20256.566.586.396.426.427,100,670
Apr 14, 20256.676.746.526.546.5410,420,541
Apr 11, 20256.967.146.646.656.6518,094,377
Apr 10, 20257.147.186.906.946.946,193,052
Apr 9, 20257.167.447.007.007.008,887,007
Apr 8, 20257.147.427.087.257.256,901,826
Apr 7, 20257.107.186.787.067.0611,600,615
Apr 4, 20257.667.687.217.217.2111,646,295
Apr 3, 20257.867.947.657.657.657,044,379
Apr 2, 20257.958.207.847.867.868,249,278
Mar 28, 20257.808.157.777.897.896,555,335
Mar 27, 20258.148.207.857.857.8510,336,038
Mar 26, 20258.208.518.108.108.1013,948,929
Mar 25, 20258.108.428.008.258.2514,276,631
Mar 24, 20258.658.657.858.048.0412,438,475
Mar 21, 20259.309.397.908.258.2533,215,895
Mar 20, 20257.838.607.608.608.6013,711,967
Mar 19, 20257.828.277.827.827.827,126,926
Mar 18, 20258.958.958.658.688.685,059,626
Mar 17, 20258.818.968.728.908.908,524,318
Mar 14, 20258.568.798.518.778.7712,454,620
Mar 13, 20258.578.728.478.498.499,139,976
Mar 12, 20258.768.848.468.568.568,480,136
Mar 11, 20258.238.738.208.688.6811,747,138
Mar 10, 20257.998.657.968.218.2115,837,846
Mar 7, 20257.988.097.947.967.968,913,469
Mar 6, 20257.978.507.867.987.9823,648,558
Mar 5, 20257.588.217.407.977.9719,692,426
Mar 4, 20257.547.807.507.557.5512,487,513
Mar 3, 20257.767.857.527.567.567,589,414
Feb 28, 20257.667.957.627.707.7013,194,258
Feb 27, 20257.508.037.447.627.6230,666,571
Feb 26, 20257.627.657.367.427.428,979,957
Feb 25, 20257.477.677.387.567.5611,161,842
Feb 24, 20257.537.777.457.457.4512,447,405
Feb 21, 20257.408.037.317.537.5317,685,550
Feb 20, 20257.547.857.347.407.407,779,650
Feb 19, 20257.878.197.487.487.4822,361,773
Feb 18, 20257.017.666.927.667.6618,840,751
Feb 17, 20256.957.166.946.976.974,894,913
Feb 14, 20256.947.106.886.976.974,792,436
Feb 13, 20257.097.136.856.926.926,197,008
Feb 12, 20257.327.397.037.047.046,173,209
Feb 11, 20257.547.647.257.307.306,954,586
Feb 10, 20257.347.777.347.377.3710,077,831
Feb 7, 20256.997.626.837.317.3119,004,135
Feb 6, 20257.327.406.956.966.9610,335,811
Feb 5, 20258.118.297.297.297.2922,825,720
Feb 4, 20258.768.937.898.108.1020,923,342
Feb 3, 20259.069.068.758.768.765,119,751
Jan 31, 20259.089.208.919.099.093,657,380
Jan 30, 20259.299.378.999.039.036,577,237
Jan 29, 20259.099.689.049.299.297,953,087
Jan 28, 20259.249.299.029.089.086,259,679
Jan 27, 20259.529.589.159.229.224,619,575
Jan 24, 20259.459.669.079.539.5312,325,777
Jan 23, 20259.709.849.439.459.459,992,672
Jan 22, 20259.7010.059.419.659.6517,524,803
Jan 21, 20259.869.949.409.509.509,955,557
Jan 20, 202510.0110.259.709.829.827,584,172
Jan 17, 20259.5210.159.489.929.929,723,659
Jan 16, 20259.469.629.329.509.505,183,978
Jan 15, 20259.179.858.989.419.4113,379,695
Jan 14, 20259.759.829.129.179.179,583,929
Jan 13, 20258.679.528.679.529.5216,775,311
Jan 10, 20259.209.328.588.668.6614,657,958
Jan 9, 20259.739.829.259.349.349,413,078
Jan 8, 202510.0210.109.739.739.735,436,632
Jan 7, 20259.9310.129.8310.0110.017,806,866
Jan 6, 202510.0410.199.829.939.9312,318,657
Jan 3, 202510.3510.4410.0010.0910.096,981,520
Jan 2, 202510.5010.5910.2310.3010.307,060,065
Dec 31, 202410.6010.6010.2610.5110.515,020,267
Dec 30, 202410.7010.8010.2710.6010.6012,660,755
Dec 27, 202410.8111.1410.6110.7010.708,633,110
Dec 26, 202410.8711.0610.4310.8110.8113,304,236
Dec 25, 202410.8011.1410.4710.8810.8813,412,520
Dec 24, 202410.1310.8810.0810.8010.8016,285,897
Dec 23, 202410.4110.609.9910.1310.1336,395,086
Dec 20, 202411.0911.0911.0911.0911.091,472,039
Dec 19, 202413.8114.5812.3212.3212.3218,333,058
Dec 18, 202413.2914.0513.2913.6813.6827,766,890
Dec 17, 202412.8913.3412.6313.3013.3035,964,496
Dec 16, 202411.8012.8911.8012.8912.8937,818,561
Dec 13, 202411.5911.8811.5511.7211.727,707,469
Dec 12, 202411.5411.7711.3311.5411.5418,665,654
Dec 11, 202410.2211.2010.2211.2011.2026,257,602
Dec 10, 202410.1610.279.6710.1910.1911,990,807
Dec 9, 202410.3710.839.9810.1410.1411,383,355
Dec 6, 202410.6310.6910.3610.3810.383,391,349
Dec 5, 202410.7410.8110.3510.6310.637,122,417
Dec 4, 202410.6110.8010.4010.7210.727,810,768
Dec 3, 202410.7010.9710.4010.5910.597,970,920
Dec 2, 202410.7011.4610.2510.5410.5413,383,102
Nov 29, 202411.0411.3510.4910.5010.5011,265,466
Nov 28, 202411.1611.4610.8711.0011.0011,578,091
Nov 27, 202411.9111.9511.0111.1611.1611,623,890
Nov 26, 202411.7512.0911.3411.7011.7014,709,392
Nov 25, 202411.1311.7811.1311.7211.7213,672,881
Nov 22, 202410.7311.1310.5111.1311.134,147,311
Nov 21, 202410.6510.9010.4210.8410.843,739,204
Nov 20, 202410.6711.0210.4910.7010.703,863,329
Nov 19, 202410.1010.6710.1010.6510.655,061,391
Nov 18, 20249.9510.149.9110.1010.101,727,827
Nov 15, 20249.8010.219.7910.0010.001,731,430
Nov 14, 20249.8510.199.6810.0810.083,369,650
Nov 13, 202410.5710.709.709.859.853,467,730
Nov 12, 202410.8011.1410.6010.6010.604,186,319
Nov 11, 202410.8011.1710.3011.0911.093,464,886
Nov 8, 202410.5011.0910.4510.8110.812,528,406
Nov 7, 202410.8710.9310.5010.5710.572,766,841
Nov 6, 202411.3811.3810.8710.8710.873,691,875
Nov 5, 202411.1411.7910.9411.3911.393,567,294
Nov 4, 202411.1711.7010.6411.4011.407,486,697
Nov 1, 202411.2611.3010.7611.1711.175,183,996
Oct 31, 202411.3912.3010.9011.4511.456,786,330
Oct 30, 202410.3511.3810.3511.3811.385,245,150
Oct 28, 202410.4010.5510.2510.3510.352,676,580
Oct 25, 202410.6910.7610.2210.4010.405,663,104
Oct 24, 202410.7811.2910.3210.8310.835,638,289
Oct 23, 202411.6011.9910.8010.9610.967,594,470
Oct 22, 202411.2012.1010.7711.9911.9911,782,537
Oct 21, 20249.9811.009.8211.0011.0010,945,037
Oct 18, 202410.1010.209.6510.0010.007,598,749
Oct 17, 20249.5010.009.139.969.964,867,860
Oct 16, 20249.699.909.509.899.892,298,410
Oct 15, 20248.929.688.819.689.682,639,249
Oct 14, 20248.539.088.418.948.943,186,729
Oct 11, 20249.399.398.778.778.774,701,598
Oct 10, 20249.859.859.029.489.485,433,617
Oct 9, 20249.559.989.339.909.906,700,359
Oct 8, 20248.559.558.439.559.558,372,255
Oct 7, 20248.208.918.178.708.708,690,085
Oct 4, 20248.118.217.908.108.102,321,293
Oct 3, 20247.998.307.928.118.112,581,647
Oct 2, 20247.338.507.338.208.205,868,684
Oct 1, 20248.679.007.827.907.9018,093,370
Sep 30, 20248.559.108.238.688.6828,156,613
Sep 27, 20247.548.287.548.288.2814,839,192
Sep 26, 20247.807.997.507.537.539,759,630
Sep 25, 20247.758.147.607.777.7713,904,551
Sep 24, 20248.108.377.667.687.6822,159,047
Sep 23, 20248.318.777.948.218.2115,571,255
Sep 20, 20247.558.207.558.208.2015,129,444
Sep 19, 20247.527.737.167.507.5019,005,645
Sep 18, 20246.837.466.677.467.4617,786,214
Sep 17, 20246.226.826.226.806.8014,908,083
Sep 16, 20245.766.205.766.206.209,771,466
Sep 13, 20245.605.865.575.765.768,214,961
Sep 12, 20246.076.105.495.605.6018,327,860
Sep 11, 20246.866.966.096.106.1020,527,128
Sep 10, 20246.226.766.206.766.7616,772,007
Sep 9, 20245.906.365.836.156.159,597,207
Sep 6, 20246.086.375.905.965.9618,496,751
Sep 5, 20245.485.945.465.945.9424,334,630
Sep 4, 20245.125.625.095.405.4025,763,694
Sep 3, 20245.215.215.045.115.114,047,834
Sep 2, 20244.855.294.845.215.219,800,346
Aug 29, 20244.604.814.564.814.812,698,715
Aug 28, 20244.584.734.584.604.602,533,815
Aug 27, 20244.574.634.564.574.571,145,035
Aug 26, 20244.654.654.554.604.601,977,549
Aug 23, 20244.704.774.504.654.652,663,881
Aug 22, 20244.654.734.624.684.681,424,912
Aug 21, 20244.684.804.644.644.642,817,726
Aug 20, 20244.774.784.654.694.692,805,323
Aug 19, 20244.844.884.664.784.783,229,326
Aug 16, 20244.654.844.594.844.843,184,919
Aug 15, 20244.614.644.564.644.641,813,407
Aug 14, 20244.664.704.574.584.583,698,907
Aug 13, 20244.654.714.584.664.661,923,467
Aug 12, 20244.754.814.634.654.652,272,426
Aug 9, 20245.045.134.714.734.733,536,928
Aug 8, 20244.805.034.795.015.014,751,942
Aug 7, 20244.664.814.614.794.794,842,789
Aug 6, 20244.704.824.584.654.656,699,009
Aug 5, 20244.924.944.634.644.643,619,664
Aug 2, 20245.235.234.965.045.043,842,969
Aug 1, 20245.305.405.255.265.263,982,713
Jul 31, 20245.335.605.255.255.2513,845,775
Jul 30, 20245.335.525.335.365.369,561,009
Jul 29, 20245.295.405.285.335.335,441,531
Jul 26, 20245.485.495.265.265.2621,406,408
Jul 25, 20244.955.454.905.455.4523,614,461
Jul 24, 20244.925.124.894.964.963,982,195
Jul 23, 20244.834.934.774.924.922,183,883
Jul 22, 20244.884.934.834.844.842,407,676
Jul 19, 20244.954.994.854.874.872,547,364
Jul 18, 20244.854.954.854.924.922,934,560
Jul 17, 20244.854.894.804.844.842,422,383
Jul 16, 20244.764.894.744.854.852,410,572
Jul 12, 20244.804.834.724.764.761,202,081
Jul 11, 20244.654.824.654.804.803,650,584
Jul 10, 20244.634.664.594.634.631,088,499
Jul 9, 20244.634.644.584.634.63858,971
Jul 8, 20244.664.714.614.624.621,292,437
Jul 5, 20244.704.784.634.644.641,455,331
Jul 4, 20244.564.684.494.674.672,076,691
Jul 3, 20244.614.664.534.554.552,130,870
Jul 2, 20244.634.644.554.604.601,019,389
Jul 1, 20244.734.774.504.644.642,941,993
Jun 28, 20244.724.814.654.714.712,101,385
Jun 27, 20244.624.754.604.724.722,159,073
Jun 26, 20244.734.774.604.624.622,552,892
Jun 25, 20244.564.804.564.724.723,183,415
Jun 24, 20244.654.684.494.564.562,663,074
Jun 21, 20244.704.734.584.654.651,452,262
Jun 20, 20244.654.734.654.684.681,205,390
Jun 14, 20244.664.704.624.644.64990,088
Jun 13, 20244.594.684.584.644.642,406,335
Jun 12, 20244.594.654.514.584.582,683,225
Jun 11, 20244.584.734.534.594.592,411,219
Jun 10, 20244.594.634.484.564.56980,075
Jun 7, 20244.664.784.554.564.561,661,970
Jun 6, 20244.694.754.604.664.66997,411
Jun 5, 20244.734.774.594.694.691,960,600
Jun 4, 20244.724.804.684.734.731,822,590
Jun 3, 20244.854.864.614.724.722,508,896
May 31, 20244.934.974.834.854.851,278,057
May 30, 20244.914.954.844.904.901,300,978
May 29, 20245.005.014.884.904.902,672,356
May 28, 20244.965.024.905.005.002,534,931
May 27, 20245.145.154.964.964.962,822,825
May 24, 20245.155.235.105.115.112,160,585
May 23, 20245.185.235.145.155.151,884,719
May 22, 20245.185.265.165.165.161,493,766
May 21, 20245.295.315.135.165.162,431,694
May 20, 20245.215.315.105.295.294,245,688
May 17, 20245.085.385.075.215.214,596,829
May 16, 20245.155.235.065.085.082,337,441
May 15, 20244.985.174.985.155.152,165,503
May 14, 20245.035.114.964.984.982,789,952
May 13, 20245.095.314.945.035.034,694,646
May 10, 20245.185.185.035.075.073,206,235
May 9, 20245.105.355.055.185.184,475,836