TipRanks
Go Ultimate55% OFF

Deniz Gayrimenkul Yatirim Ortakligi A.S. (DZGYO) Historical Prices

TR:DZGYO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.626.846.496.656.65+0.61%2,564,8201.06
Oct 29, 20266.616.616.446.616.61+0.00%00.00
Oct 28, 20266.536.616.446.616.61+1.38%881,7430.36
Oct 27, 20266.556.686.506.526.52-0.46%1,405,9080.57
Oct 26, 20266.686.736.516.556.55-1.80%2,234,4770.90
Oct 23, 20266.567.176.476.676.67+2.30%5,933,8682.42
Oct 22, 20266.356.606.306.526.52+2.84%2,450,3551.01
Oct 21, 20266.596.596.306.346.34-3.79%1,582,9920.65
Oct 20, 20266.526.616.346.596.59+1.54%1,250,1630.51
Oct 19, 20266.766.826.486.496.49-3.57%1,741,9800.71
Oct 16, 20266.706.896.166.736.73+1.05%5,872,7122.48
Oct 15, 20266.956.956.626.666.66-3.76%2,001,2150.85
Oct 14, 20267.237.236.876.926.92-4.68%2,675,8041.14
Oct 13, 20267.477.477.107.267.26-2.81%2,001,1050.86
Oct 12, 20267.777.777.427.477.47-3.74%3,240,1231.42
Oct 09, 20267.427.827.307.767.76+4.16%6,973,0623.15
Oct 08, 20266.907.456.907.457.45+7.81%6,146,3442.87
Oct 07, 20266.726.926.686.916.91+3.13%2,358,6511.11
Oct 06, 20266.736.856.686.706.70+0.00%726,3360.34
Oct 05, 20266.556.826.556.706.70+2.29%996,9890.46
Oct 02, 20266.516.596.506.556.55+0.77%371,6580.17
Oct 01, 20266.416.716.416.506.50+1.56%1,131,2500.52
Sep 30, 20266.446.496.286.406.40-0.62%1,007,4720.46
Sep 29, 20266.516.596.356.446.44-1.23%2,435,1161.11
Sep 28, 20266.726.786.526.526.52-3.98%1,006,5550.45
Sep 25, 20266.716.796.596.796.79+1.34%1,658,1670.74
Sep 24, 20266.826.856.546.706.70-1.76%1,863,0580.82
Sep 23, 20266.706.946.706.826.82+1.04%1,924,0930.85
Sep 22, 20266.746.866.706.756.75+0.60%2,138,1410.95
Sep 21, 20267.087.096.396.716.71-5.36%8,569,5264.01
Sep 18, 20267.167.227.007.097.09-0.84%2,681,3551.26
Sep 17, 20267.297.467.047.157.15-1.65%5,811,0482.81
Sep 16, 20268.108.107.277.277.27-9.91%5,750,8832.88
Sep 15, 20267.698.207.678.078.07+5.22%5,289,7532.74
Sep 14, 20267.607.887.547.677.67+0.92%2,614,4061.37
Sep 11, 20267.897.927.567.607.60-3.68%3,284,7991.67
Sep 10, 20268.028.097.737.897.89-1.38%4,132,5952.14
Sep 09, 20267.508.127.498.008.00+7.10%5,119,7922.69
Sep 08, 20267.327.857.297.477.47+2.05%1,844,5920.96
Sep 07, 20267.327.407.297.327.32+0.00%1,118,4250.58
Sep 04, 20267.627.747.287.327.32-3.94%4,204,8282.20
Sep 03, 20267.077.797.057.627.62+7.48%13,433,8867.65
Sep 02, 20267.037.096.947.097.09+1.43%1,349,7390.74
Sep 01, 20267.067.136.976.996.99-0.99%933,3570.50
Aug 31, 20267.257.256.997.067.06-2.62%1,254,6310.65
Aug 28, 20267.287.337.257.257.25-0.55%566,4550.29
Aug 27, 20267.297.377.227.297.29+0.97%866,1330.43
Aug 26, 20267.297.367.227.227.22-0.96%592,7310.29
Aug 25, 20267.167.367.087.297.29+1.96%1,317,5730.66
Aug 24, 20267.157.267.127.157.15+0.42%1,188,7290.60