DZGYO
DENİZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
8.46 ₺
-0.090 (%-1.05)
Previous Close: 8.55·
Volatility: 2.460
Day Low₺8.39
Day High₺8.6
Market Data
Spot Rate
B:8.46
A:8.47
Week over week (WoW)
+0.12%
Month over month (MoM)
+2.92%
Year to date (YTD)
+12.95%
Year over year (YoY)
+53.82%
DZGYO: DENİZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7479
CLOSE 0.7482
Low
LOW 0.6284
High
HIGH 1.1872
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.6823 | 0.6867 | 0.6665 | 0.6733 |
| 01/02/2019 | 0.6755 | 0.68 | 0.6598 | 0.6688 |
| 01/03/2019 | 0.671 | 0.6777 | 0.6665 | 0.6665 |
| 01/06/2019 | 0.6733 | 0.68 | 0.6621 | 0.6665 |
| 01/07/2019 | 0.6688 | 0.6823 | 0.6665 | 0.68 |
| 01/08/2019 | 0.6823 | 0.8147 | 0.6823 | 0.8147 |
| 01/09/2019 | 0.8438 | 0.9426 | 0.7429 | 0.7429 |
| 01/10/2019 | 0.7429 | 0.8079 | 0.7294 | 0.7451 |
| 01/13/2019 | 0.7361 | 0.7361 | 0.6621 | 0.7047 |
| 01/14/2019 | 0.6957 | 0.7227 | 0.68 | 0.6979 |
| 01/15/2019 | 0.7047 | 0.7047 | 0.6733 | 0.6867 |
| 01/16/2019 | 0.6867 | 0.772 | 0.68 | 0.7002 |
| 01/17/2019 | 0.6867 | 0.7227 | 0.6867 | 0.7092 |
| 01/20/2019 | 0.7047 | 0.7069 | 0.689 | 0.7002 |
| 01/21/2019 | 0.7025 | 0.7025 | 0.6935 | 0.7002 |
| 01/22/2019 | 0.7002 | 0.7025 | 0.6845 | 0.6935 |
| 01/23/2019 | 0.6935 | 0.8079 | 0.689 | 0.7631 |
| 01/24/2019 | 0.7496 | 0.7496 | 0.7092 | 0.7181 |
| 01/27/2019 | 0.7181 | 0.7339 | 0.7092 | 0.7181 |
| 01/28/2019 | 0.7181 | 0.7227 | 0.7092 | 0.7137 |
| 01/29/2019 | 0.7159 | 0.7249 | 0.7092 | 0.7204 |
| 01/30/2019 | 0.7181 | 0.7249 | 0.7114 | 0.7181 |
| 01/31/2019 | 0.7181 | 0.7406 | 0.7114 | 0.7339 |
| 02/03/2019 | 0.7271 | 0.7406 | 0.7114 | 0.7204 |
| 02/04/2019 | 0.7249 | 0.7675 | 0.7137 | 0.7294 |
| 02/05/2019 | 0.7361 | 0.7406 | 0.7181 | 0.7271 |
| 02/06/2019 | 0.7271 | 0.7339 | 0.7159 | 0.7204 |
| 02/07/2019 | 0.7181 | 0.7271 | 0.7159 | 0.7204 |
| 02/10/2019 | 0.7451 | 0.7541 | 0.7316 | 0.7339 |
| 02/11/2019 | 0.7361 | 0.7406 | 0.7204 | 0.7227 |
| 02/12/2019 | 0.7271 | 0.7294 | 0.7114 | 0.7181 |
| 02/13/2019 | 0.7137 | 0.7518 | 0.7114 | 0.7227 |
| 02/14/2019 | 0.7227 | 0.7271 | 0.7181 | 0.7181 |
| 02/17/2019 | 0.7227 | 0.7339 | 0.7204 | 0.7227 |
| 02/18/2019 | 0.7249 | 0.7429 | 0.7159 | 0.7271 |
| 02/19/2019 | 0.7271 | 0.7473 | 0.7249 | 0.7316 |
| 02/20/2019 | 0.7406 | 0.7743 | 0.7361 | 0.7473 |
| 02/21/2019 | 0.7563 | 0.7653 | 0.7339 | 0.7429 |
| 02/24/2019 | 0.7451 | 0.7518 | 0.7361 | 0.7429 |
| 02/25/2019 | 0.7451 | 0.7496 | 0.7316 | 0.7383 |
| 02/26/2019 | 0.7429 | 0.7541 | 0.7383 | 0.7451 |
| 02/27/2019 | 0.7473 | 0.7675 | 0.7406 | 0.7496 |
| 02/28/2019 | 0.7496 | 0.7496 | 0.7204 | 0.7249 |
| 03/03/2019 | 0.7271 | 0.7316 | 0.7181 | 0.7227 |
| 03/04/2019 | 0.7227 | 0.7249 | 0.7114 | 0.7181 |
| 03/05/2019 | 0.7204 | 0.7271 | 0.7159 | 0.7181 |
| 03/06/2019 | 0.7159 | 0.7271 | 0.7114 | 0.7114 |
| 03/07/2019 | 0.7092 | 0.7159 | 0.671 | 0.6935 |
| 03/10/2019 | 0.7002 | 0.7137 | 0.6912 | 0.6957 |
| 03/11/2019 | 0.6957 | 0.6979 | 0.6823 | 0.689 |
| 03/12/2019 | 0.689 | 0.6957 | 0.6845 | 0.689 |
| 03/13/2019 | 0.689 | 0.6935 | 0.6823 | 0.6912 |
| 03/14/2019 | 0.6935 | 0.7025 | 0.6912 | 0.7002 |
| 03/17/2019 | 0.7047 | 0.7181 | 0.7002 | 0.7137 |
| 03/18/2019 | 0.7159 | 0.7339 | 0.7092 | 0.7249 |
| 03/19/2019 | 0.7316 | 0.7316 | 0.7114 | 0.7137 |
| 03/20/2019 | 0.7271 | 0.7271 | 0.7092 | 0.7159 |
| 03/21/2019 | 0.7159 | 0.7181 | 0.6688 | 0.6845 |
| 03/24/2019 | 0.6845 | 0.6845 | 0.6553 | 0.671 |
| 03/25/2019 | 0.6755 | 0.6823 | 0.6621 | 0.6688 |
| 03/26/2019 | 0.6733 | 0.7855 | 0.6733 | 0.7541 |
| 03/27/2019 | 0.7406 | 0.8147 | 0.6957 | 0.7002 |
| 03/28/2019 | 0.7092 | 0.7137 | 0.6755 | 0.68 |
| 03/31/2019 | 0.689 | 0.6957 | 0.671 | 0.6867 |
| 04/01/2019 | 0.6823 | 0.7316 | 0.6823 | 0.6867 |
| 04/02/2019 | 0.7114 | 0.7451 | 0.6845 | 0.6912 |
| 04/03/2019 | 0.6957 | 0.6979 | 0.6823 | 0.6867 |
| 04/04/2019 | 0.689 | 0.6935 | 0.6823 | 0.6867 |
| 04/07/2019 | 0.689 | 0.7069 | 0.6755 | 0.6845 |
| 04/08/2019 | 0.6912 | 0.6935 | 0.6845 | 0.6867 |
| 04/09/2019 | 0.689 | 0.7047 | 0.6845 | 0.689 |
| 04/10/2019 | 0.6912 | 0.6935 | 0.6823 | 0.6845 |
| 04/11/2019 | 0.6845 | 0.6867 | 0.6777 | 0.6845 |
| 04/14/2019 | 0.6845 | 0.6935 | 0.6823 | 0.6845 |
| 04/15/2019 | 0.6845 | 0.6912 | 0.6845 | 0.689 |
| 04/16/2019 | 0.689 | 0.7227 | 0.689 | 0.6935 |
| 04/17/2019 | 0.6935 | 0.6935 | 0.6823 | 0.6845 |
| 04/18/2019 | 0.6867 | 0.6957 | 0.6823 | 0.6867 |
| 04/21/2019 | 0.6867 | 0.6912 | 0.6823 | 0.689 |
| 04/23/2019 | 0.6867 | 0.7002 | 0.6823 | 0.6867 |
| 04/24/2019 | 0.689 | 0.6912 | 0.68 | 0.68 |
| 04/25/2019 | 0.6823 | 0.689 | 0.68 | 0.6867 |
| 04/28/2019 | 0.6867 | 0.689 | 0.6777 | 0.6823 |
| 04/29/2019 | 0.6823 | 0.6867 | 0.6777 | 0.68 |
| 05/01/2019 | 0.68 | 0.6845 | 0.6755 | 0.6777 |
| 05/02/2019 | 0.6777 | 0.6845 | 0.6755 | 0.68 |
| 05/05/2019 | 0.6755 | 0.6935 | 0.6621 | 0.671 |
| 05/06/2019 | 0.6575 | 0.6688 | 0.6463 | 0.6598 |
| 05/07/2019 | 0.6621 | 0.6665 | 0.6508 | 0.6531 |
| 05/08/2019 | 0.6553 | 0.6935 | 0.6306 | 0.6621 |
| 05/09/2019 | 0.6643 | 0.6688 | 0.6531 | 0.6575 |
| 05/12/2019 | 0.6598 | 0.6621 | 0.6441 | 0.6463 |
| 05/13/2019 | 0.6463 | 0.6575 | 0.6463 | 0.6553 |
| 05/14/2019 | 0.6531 | 0.6733 | 0.6508 | 0.6553 |
| 05/15/2019 | 0.6575 | 0.6688 | 0.6553 | 0.6643 |
| 05/16/2019 | 0.6665 | 0.6665 | 0.6575 | 0.6598 |
| 05/19/2019 | 0.6621 | 0.6643 | 0.6553 | 0.6575 |
| 05/20/2019 | 0.6575 | 0.6598 | 0.6351 | 0.6396 |
| 05/21/2019 | 0.6373 | 0.6463 | 0.6329 | 0.6373 |
| 05/22/2019 | 0.6373 | 0.6463 | 0.6306 | 0.6463 |
| 05/23/2019 | 0.6486 | 0.6643 | 0.6463 | 0.6531 |
| 05/26/2019 | 0.6486 | 0.6643 | 0.6463 | 0.6486 |
| 05/27/2019 | 0.6486 | 0.6553 | 0.6463 | 0.6531 |
| 05/28/2019 | 0.6531 | 0.6575 | 0.6463 | 0.6531 |
| 05/29/2019 | 0.6508 | 0.671 | 0.6486 | 0.6665 |
| 05/30/2019 | 0.6665 | 0.6665 | 0.6531 | 0.6531 |
| 06/02/2019 | 0.6531 | 0.68 | 0.6508 | 0.6733 |
| 06/06/2019 | 0.6755 | 0.6823 | 0.6621 | 0.6777 |
| 06/09/2019 | 0.6777 | 0.6777 | 0.6643 | 0.6777 |
| 06/10/2019 | 0.6777 | 0.68 | 0.6688 | 0.671 |
| 06/11/2019 | 0.671 | 0.6867 | 0.6688 | 0.6777 |
| 06/12/2019 | 0.6755 | 0.6755 | 0.6621 | 0.6621 |
| 06/13/2019 | 0.6665 | 0.6688 | 0.6598 | 0.6643 |
| 06/16/2019 | 0.6643 | 0.6777 | 0.6643 | 0.6688 |
| 06/17/2019 | 0.6643 | 0.6845 | 0.6643 | 0.6755 |
| 06/18/2019 | 0.6755 | 0.6845 | 0.671 | 0.6823 |
| 06/19/2019 | 0.6823 | 0.6845 | 0.6755 | 0.6755 |
| 06/20/2019 | 0.6755 | 0.6777 | 0.6688 | 0.6733 |
| 06/23/2019 | 0.6755 | 0.6845 | 0.6733 | 0.6755 |
| 06/24/2019 | 0.6755 | 0.6777 | 0.671 | 0.6755 |
| 06/25/2019 | 0.6733 | 0.6777 | 0.671 | 0.6733 |
| 06/26/2019 | 0.6755 | 0.8079 | 0.671 | 0.8034 |
| 06/27/2019 | 0.8124 | 0.8147 | 0.7406 | 0.7406 |
| 06/30/2019 | 0.7451 | 0.7496 | 0.6979 | 0.6979 |
| 07/01/2019 | 0.6912 | 0.7025 | 0.6867 | 0.6935 |
| 07/02/2019 | 0.6912 | 0.6979 | 0.6845 | 0.6912 |
| 07/03/2019 | 0.6935 | 0.7002 | 0.6867 | 0.6912 |
| 07/04/2019 | 0.6957 | 0.7653 | 0.6935 | 0.7137 |
| 07/07/2019 | 0.7114 | 0.7361 | 0.6935 | 0.7047 |
| 07/08/2019 | 0.7047 | 0.7137 | 0.6867 | 0.6935 |
| 07/09/2019 | 0.6957 | 0.7137 | 0.6912 | 0.7047 |
| 07/10/2019 | 0.7047 | 0.7092 | 0.6979 | 0.7047 |
| 07/11/2019 | 0.7047 | 0.7092 | 0.6284 | 0.6912 |
| 07/15/2019 | 0.6957 | 0.7114 | 0.6912 | 0.7025 |
| 07/16/2019 | 0.7047 | 0.7047 | 0.6979 | 0.7002 |
| 07/17/2019 | 0.7047 | 0.7047 | 0.6957 | 0.7002 |
| 07/18/2019 | 0.7002 | 0.7069 | 0.7002 | 0.7047 |
| 07/21/2019 | 0.7047 | 0.7069 | 0.7002 | 0.7025 |
| 07/22/2019 | 0.7047 | 0.7069 | 0.7002 | 0.7047 |
| 07/23/2019 | 0.7047 | 0.7047 | 0.6979 | 0.7047 |
| 07/24/2019 | 0.7025 | 0.7114 | 0.7002 | 0.7114 |
| 07/25/2019 | 0.7114 | 0.7473 | 0.7025 | 0.7114 |
| 07/28/2019 | 0.7137 | 0.7137 | 0.7047 | 0.7069 |
| 07/29/2019 | 0.7092 | 0.7473 | 0.6733 | 0.7137 |
| 07/30/2019 | 0.7181 | 0.7181 | 0.7025 | 0.7069 |
| 07/31/2019 | 0.7047 | 0.7383 | 0.7025 | 0.7137 |
| 08/01/2019 | 0.7181 | 0.7181 | 0.7047 | 0.7047 |
| 08/04/2019 | 0.7047 | 0.7069 | 0.6979 | 0.7047 |
| 08/05/2019 | 0.7069 | 0.7159 | 0.7025 | 0.7069 |
| 08/06/2019 | 0.7092 | 0.7249 | 0.7047 | 0.7092 |
| 08/07/2019 | 0.7092 | 0.7114 | 0.7047 | 0.7069 |
| 08/08/2019 | 0.7069 | 0.7114 | 0.7025 | 0.7025 |
| 08/14/2019 | 0.6979 | 0.7025 | 0.689 | 0.6979 |
| 08/15/2019 | 0.7002 | 0.7069 | 0.6979 | 0.7002 |
| 08/18/2019 | 0.7025 | 0.7137 | 0.7002 | 0.7047 |
| 08/19/2019 | 0.7025 | 0.7316 | 0.7025 | 0.7204 |
| 08/20/2019 | 0.7159 | 0.7204 | 0.7114 | 0.7159 |
| 08/21/2019 | 0.7159 | 0.7271 | 0.7114 | 0.7227 |
| 08/22/2019 | 0.7249 | 0.7406 | 0.7181 | 0.7227 |
| 08/25/2019 | 0.7181 | 0.7249 | 0.7137 | 0.7204 |
| 08/26/2019 | 0.7204 | 0.7383 | 0.7181 | 0.7227 |
| 08/27/2019 | 0.7227 | 0.7316 | 0.7114 | 0.7227 |
| 08/28/2019 | 0.7249 | 0.7339 | 0.7227 | 0.7227 |
| 09/01/2019 | 0.7249 | 0.7339 | 0.7227 | 0.7294 |
| 09/02/2019 | 0.7316 | 0.7339 | 0.7249 | 0.7294 |
| 09/03/2019 | 0.7316 | 0.7383 | 0.7271 | 0.7316 |
| 09/04/2019 | 0.7316 | 0.7383 | 0.7294 | 0.7339 |
| 09/05/2019 | 0.7451 | 0.7967 | 0.7361 | 0.7406 |
| 09/08/2019 | 0.7406 | 0.7473 | 0.7339 | 0.7429 |
| 09/09/2019 | 0.7429 | 0.7451 | 0.7339 | 0.7429 |
| 09/10/2019 | 0.7429 | 0.7541 | 0.7383 | 0.7496 |
| 09/11/2019 | 0.7518 | 0.8259 | 0.7451 | 0.7743 |
| 09/12/2019 | 0.772 | 0.772 | 0.7563 | 0.7585 |
| 09/15/2019 | 0.7563 | 0.7855 | 0.7518 | 0.7631 |
| 09/16/2019 | 0.7631 | 0.8349 | 0.7585 | 0.7765 |
| 09/17/2019 | 0.7743 | 0.781 | 0.7698 | 0.7743 |
| 09/18/2019 | 0.7743 | 0.8169 | 0.7698 | 0.79 |
| 09/19/2019 | 0.8012 | 0.8281 | 0.7765 | 0.7945 |
| 09/22/2019 | 0.79 | 0.8034 | 0.7787 | 0.781 |
| 09/23/2019 | 0.7877 | 0.79 | 0.7765 | 0.7765 |
| 09/24/2019 | 0.7787 | 0.7787 | 0.7518 | 0.7563 |
| 09/25/2019 | 0.7585 | 0.7675 | 0.7473 | 0.7496 |
| 09/26/2019 | 0.7518 | 0.8169 | 0.7496 | 0.7787 |
| 09/29/2019 | 0.7787 | 0.7967 | 0.7608 | 0.7922 |
| 09/30/2019 | 0.7945 | 0.7989 | 0.7765 | 0.7787 |
| 10/01/2019 | 0.7765 | 0.79 | 0.7743 | 0.7765 |
| 10/02/2019 | 0.7765 | 0.79 | 0.7743 | 0.7787 |
| 10/03/2019 | 0.781 | 0.8102 | 0.781 | 0.7945 |
| 10/06/2019 | 0.7967 | 0.7967 | 0.7765 | 0.781 |
| 10/07/2019 | 0.7765 | 0.781 | 0.7653 | 0.772 |
| 10/08/2019 | 0.772 | 0.7922 | 0.7675 | 0.7675 |
| 10/09/2019 | 0.7698 | 0.7743 | 0.7473 | 0.7653 |
| 10/10/2019 | 0.781 | 0.781 | 0.7608 | 0.7675 |
| 10/13/2019 | 0.7563 | 0.7833 | 0.7002 | 0.7181 |
| 10/14/2019 | 0.7294 | 0.7406 | 0.7047 | 0.7339 |
| 10/15/2019 | 0.7316 | 0.7316 | 0.689 | 0.7204 |
| 10/16/2019 | 0.7227 | 0.7339 | 0.7181 | 0.7294 |
| 10/17/2019 | 0.7496 | 0.772 | 0.7451 | 0.7631 |
| 10/20/2019 | 0.7653 | 0.7743 | 0.7496 | 0.7518 |
| 10/21/2019 | 0.7541 | 0.7585 | 0.7451 | 0.7541 |
| 10/22/2019 | 0.7585 | 0.772 | 0.7518 | 0.7675 |
| 10/23/2019 | 0.7698 | 0.7855 | 0.7608 | 0.7631 |
| 10/24/2019 | 0.7631 | 0.7675 | 0.7608 | 0.7653 |
| 10/27/2019 | 0.7675 | 0.8797 | 0.7675 | 0.7989 |
| 10/29/2019 | 0.7877 | 0.7989 | 0.7473 | 0.7496 |
| 10/30/2019 | 0.7451 | 0.8191 | 0.7271 | 0.7608 |
| 10/31/2019 | 0.7585 | 0.7967 | 0.7429 | 0.7631 |
| 11/03/2019 | 0.7653 | 0.781 | 0.7585 | 0.7631 |
| 11/04/2019 | 0.7653 | 0.7653 | 0.7451 | 0.7496 |
| 11/05/2019 | 0.7496 | 0.7541 | 0.7406 | 0.7473 |
| 11/06/2019 | 0.7496 | 0.7541 | 0.7451 | 0.7518 |
| 11/07/2019 | 0.7541 | 0.7653 | 0.7451 | 0.7541 |
| 11/10/2019 | 0.7541 | 0.7608 | 0.7518 | 0.7563 |
| 11/11/2019 | 0.7563 | 0.7653 | 0.7518 | 0.7585 |
| 11/12/2019 | 0.7608 | 0.781 | 0.7585 | 0.7631 |
| 11/13/2019 | 0.7631 | 0.7967 | 0.7585 | 0.7765 |
| 11/14/2019 | 0.781 | 0.7945 | 0.7743 | 0.7787 |
| 11/17/2019 | 0.7787 | 0.8169 | 0.7787 | 0.8012 |
| 11/18/2019 | 0.8012 | 0.8214 | 0.7922 | 0.8079 |
| 11/19/2019 | 0.8057 | 0.8461 | 0.8034 | 0.8281 |
| 11/20/2019 | 0.8506 | 0.9785 | 0.8304 | 0.8595 |
| 11/21/2019 | 0.8663 | 0.8797 | 0.8416 | 0.8483 |
| 11/24/2019 | 0.8595 | 0.9291 | 0.8483 | 0.8708 |
| 11/25/2019 | 0.8752 | 0.882 | 0.8573 | 0.8752 |
| 11/26/2019 | 0.8775 | 0.9089 | 0.8685 | 0.873 |
| 11/27/2019 | 0.873 | 0.9022 | 0.8708 | 0.8887 |
| 11/28/2019 | 0.891 | 0.9179 | 0.8887 | 0.9044 |
| 12/01/2019 | 0.9179 | 0.9201 | 0.8999 | 0.9156 |
| 12/02/2019 | 0.9134 | 0.9448 | 0.9134 | 0.9358 |
| 12/03/2019 | 0.9381 | 0.9964 | 0.9134 | 0.9516 |
| 12/04/2019 | 0.956 | 0.9762 | 0.9448 | 0.9628 |
| 12/05/2019 | 0.9628 | 0.983 | 0.9516 | 0.9516 |
| 12/08/2019 | 0.9538 | 1.0391 | 0.9493 | 1.0166 |
| 12/09/2019 | 1.0211 | 1.0548 | 0.992 | 1.0166 |
| 12/10/2019 | 1.0211 | 1.0391 | 0.9987 | 1.0144 |
| 12/11/2019 | 1.0234 | 1.0324 | 1.0054 | 1.0166 |
| 12/12/2019 | 1.0211 | 1.0256 | 0.9942 | 0.9964 |
| 12/15/2019 | 0.9987 | 1.0391 | 0.9987 | 1.0391 |
| 12/16/2019 | 1.0391 | 1.1715 | 1.0324 | 1.066 |
| 12/17/2019 | 1.0548 | 1.0952 | 1.0324 | 1.084 |
| 12/18/2019 | 1.0884 | 1.1176 | 1.0772 | 1.1176 |
| 12/19/2019 | 1.1288 | 1.1872 | 1.1109 | 1.1199 |
| 12/22/2019 | 1.1132 | 1.1221 | 1.0638 | 1.093 |
| 12/23/2019 | 1.0682 | 1.1064 | 1.0436 | 1.0615 |
| 12/24/2019 | 1.0638 | 1.0884 | 1.0526 | 1.0862 |
| 12/25/2019 | 1.0884 | 1.0974 | 1.057 | 1.0615 |
| 12/26/2019 | 1.075 | 1.1064 | 1.0593 | 1.093 |
| 12/29/2019 | 1.1064 | 1.1446 | 1.0862 | 1.1446 |
| 12/30/2019 | 1.1446 | 1.1625 | 1.1132 | 1.1333 |