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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.4688
CLOSE 6.5015
Low
LOW 3.85
High
HIGH 14.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.85 | 4.09 | 3.85 | 4.04 |
| 01/02/2024 | 4.05 | 4.05 | 3.89 | 3.94 |
| 01/03/2024 | 3.94 | 3.97 | 3.85 | 3.94 |
| 01/04/2024 | 3.93 | 4.02 | 3.91 | 3.98 |
| 01/07/2024 | 4 | 4.06 | 3.99 | 4.01 |
| 01/08/2024 | 4.02 | 4.02 | 3.87 | 3.91 |
| 01/09/2024 | 3.91 | 4.11 | 3.9 | 4.05 |
| 01/10/2024 | 4.09 | 4.19 | 4.01 | 4.12 |
| 01/11/2024 | 4.12 | 4.14 | 4.01 | 4.13 |
| 01/14/2024 | 4.14 | 4.19 | 4.11 | 4.14 |
| 01/15/2024 | 4.14 | 4.24 | 4.12 | 4.18 |
| 01/16/2024 | 4.18 | 4.44 | 4.17 | 4.34 |
| 01/17/2024 | 4.34 | 4.43 | 4.25 | 4.25 |
| 01/18/2024 | 4.25 | 4.32 | 4.2 | 4.23 |
| 01/21/2024 | 4.24 | 4.35 | 4.24 | 4.27 |
| 01/22/2024 | 4.3 | 4.38 | 4.19 | 4.19 |
| 01/23/2024 | 4.21 | 4.43 | 4.21 | 4.4 |
| 01/24/2024 | 4.44 | 4.71 | 4.39 | 4.58 |
| 01/25/2024 | 4.58 | 5.03 | 4.52 | 5.03 |
| 01/28/2024 | 5.07 | 5.11 | 4.8 | 4.85 |
| 01/29/2024 | 4.86 | 5.13 | 4.85 | 5.09 |
| 01/30/2024 | 5.09 | 5.42 | 5.05 | 5.42 |
| 01/31/2024 | 5.5 | 5.96 | 5.5 | 5.7 |
| 02/01/2024 | 5.79 | 5.96 | 5.7 | 5.85 |
| 02/04/2024 | 5.85 | 6.26 | 5.3 | 5.38 |
| 02/05/2024 | 5.45 | 5.64 | 5.33 | 5.36 |
| 02/06/2024 | 5.36 | 5.5 | 5.36 | 5.37 |
| 02/07/2024 | 5.37 | 5.37 | 5.25 | 5.28 |
| 02/08/2024 | 5.29 | 5.38 | 5.21 | 5.29 |
| 02/11/2024 | 5.31 | 5.35 | 5.21 | 5.22 |
| 02/12/2024 | 5.24 | 5.45 | 5.19 | 5.3 |
| 02/13/2024 | 5.34 | 5.58 | 5.3 | 5.41 |
| 02/14/2024 | 5.45 | 5.58 | 5.3 | 5.42 |
| 02/15/2024 | 5.45 | 5.49 | 5.3 | 5.31 |
| 02/18/2024 | 5.32 | 5.39 | 5.2 | 5.25 |
| 02/19/2024 | 5.26 | 5.32 | 5.21 | 5.29 |
| 02/20/2024 | 5.31 | 5.33 | 5.21 | 5.23 |
| 02/21/2024 | 5.25 | 5.39 | 5.22 | 5.33 |
| 02/22/2024 | 5.37 | 5.52 | 5.3 | 5.32 |
| 02/25/2024 | 5.35 | 5.43 | 5.28 | 5.34 |
| 02/26/2024 | 5.35 | 5.35 | 5.09 | 5.1 |
| 02/27/2024 | 5.1 | 5.3 | 5.05 | 5.07 |
| 02/28/2024 | 5.1 | 5.21 | 5.07 | 5.18 |
| 02/29/2024 | 5.2 | 5.33 | 5.19 | 5.26 |
| 03/03/2024 | 5.26 | 5.57 | 5.24 | 5.46 |
| 03/04/2024 | 5.49 | 5.62 | 5.23 | 5.26 |
| 03/05/2024 | 5.27 | 5.29 | 5.02 | 5.02 |
| 03/06/2024 | 5.03 | 5.22 | 5.03 | 5.2 |
| 03/07/2024 | 5.2 | 5.25 | 5.04 | 5.13 |
| 03/10/2024 | 5.22 | 5.34 | 5.12 | 5.12 |
| 03/11/2024 | 5.15 | 5.19 | 5.01 | 5.11 |
| 03/12/2024 | 5.13 | 5.13 | 4.9 | 4.9 |
| 03/13/2024 | 4.92 | 4.97 | 4.86 | 4.93 |
| 03/14/2024 | 4.93 | 4.96 | 4.86 | 4.86 |
| 03/17/2024 | 4.9 | 4.92 | 4.66 | 4.68 |
| 03/18/2024 | 4.68 | 4.85 | 4.68 | 4.85 |
| 03/19/2024 | 4.85 | 4.89 | 4.78 | 4.78 |
| 03/20/2024 | 4.8 | 4.86 | 4.7 | 4.76 |
| 03/21/2024 | 4.76 | 4.78 | 4.54 | 4.73 |
| 03/24/2024 | 4.74 | 4.78 | 4.68 | 4.7 |
| 03/25/2024 | 4.7 | 4.73 | 4.55 | 4.56 |
| 03/26/2024 | 4.57 | 4.67 | 4.48 | 4.61 |
| 03/27/2024 | 4.62 | 4.71 | 4.61 | 4.68 |
| 03/28/2024 | 4.53 | 4.68 | 4.32 | 4.52 |
| 03/31/2024 | 4.56 | 4.66 | 4.4 | 4.56 |
| 04/01/2024 | 4.53 | 4.7 | 4.52 | 4.6 |
| 04/02/2024 | 4.59 | 4.67 | 4.49 | 4.53 |
| 04/03/2024 | 4.54 | 4.61 | 4.32 | 4.44 |
| 04/04/2024 | 4.46 | 4.69 | 4.45 | 4.69 |
| 04/07/2024 | 4.69 | 4.88 | 4.66 | 4.85 |
| 04/08/2024 | 4.87 | 4.99 | 4.78 | 4.92 |
| 04/14/2024 | 4.87 | 4.97 | 4.8 | 4.97 |
| 04/15/2024 | 4.88 | 5.02 | 4.8 | 4.98 |
| 04/16/2024 | 4.99 | 5.14 | 4.98 | 5.09 |
| 04/17/2024 | 5.16 | 5.17 | 5.03 | 5.1 |
| 04/18/2024 | 5.08 | 5.13 | 4.96 | 4.96 |
| 04/21/2024 | 4.99 | 5.07 | 4.91 | 4.97 |
| 04/23/2024 | 4.97 | 5.06 | 4.95 | 4.97 |
| 04/24/2024 | 4.97 | 5.02 | 4.91 | 4.96 |
| 04/25/2024 | 4.93 | 4.95 | 4.85 | 4.91 |
| 04/28/2024 | 4.92 | 4.94 | 4.87 | 4.88 |
| 04/29/2024 | 4.88 | 4.9 | 4.74 | 4.76 |
| 05/01/2024 | 4.77 | 4.94 | 4.77 | 4.92 |
| 05/02/2024 | 4.92 | 5.37 | 4.9 | 5.32 |
| 05/05/2024 | 5.36 | 5.39 | 5.06 | 5.07 |
| 05/06/2024 | 5.08 | 5.18 | 4.96 | 5.03 |
| 05/07/2024 | 5.03 | 5.17 | 5.01 | 5.09 |
| 05/08/2024 | 5.1 | 5.35 | 5.05 | 5.18 |
| 05/09/2024 | 5.18 | 5.18 | 5.03 | 5.07 |
| 05/12/2024 | 5.09 | 5.31 | 4.94 | 5.03 |
| 05/13/2024 | 5.03 | 5.11 | 4.96 | 4.98 |
| 05/14/2024 | 4.98 | 5.17 | 4.98 | 5.15 |
| 05/15/2024 | 5.15 | 5.23 | 5.06 | 5.08 |
| 05/16/2024 | 5.08 | 5.38 | 5.07 | 5.21 |
| 05/19/2024 | 5.21 | 5.31 | 5.1 | 5.29 |
| 05/20/2024 | 5.29 | 5.31 | 5.13 | 5.16 |
| 05/21/2024 | 5.18 | 5.26 | 5.16 | 5.16 |
| 05/22/2024 | 5.18 | 5.23 | 5.14 | 5.15 |
| 05/23/2024 | 5.15 | 5.23 | 5.1 | 5.11 |
| 05/26/2024 | 5.14 | 5.15 | 4.96 | 4.96 |
| 05/27/2024 | 4.96 | 5.02 | 4.9 | 5 |
| 05/28/2024 | 5 | 5.01 | 4.88 | 4.9 |
| 05/29/2024 | 4.91 | 4.95 | 4.84 | 4.9 |
| 05/30/2024 | 4.93 | 4.97 | 4.83 | 4.85 |
| 06/02/2024 | 4.85 | 4.86 | 4.61 | 4.72 |
| 06/03/2024 | 4.72 | 4.8 | 4.68 | 4.73 |
| 06/04/2024 | 4.73 | 4.77 | 4.59 | 4.69 |
| 06/05/2024 | 4.69 | 4.75 | 4.6 | 4.66 |
| 06/06/2024 | 4.66 | 4.78 | 4.55 | 4.56 |
| 06/09/2024 | 4.59 | 4.63 | 4.48 | 4.56 |
| 06/10/2024 | 4.58 | 4.73 | 4.53 | 4.59 |
| 06/11/2024 | 4.59 | 4.65 | 4.51 | 4.58 |
| 06/12/2024 | 4.59 | 4.68 | 4.58 | 4.64 |
| 06/13/2024 | 4.66 | 4.7 | 4.62 | 4.64 |
| 06/19/2024 | 4.65 | 4.73 | 4.65 | 4.68 |
| 06/20/2024 | 4.7 | 4.73 | 4.58 | 4.65 |
| 06/23/2024 | 4.65 | 4.68 | 4.49 | 4.56 |
| 06/24/2024 | 4.56 | 4.8 | 4.56 | 4.72 |
| 06/25/2024 | 4.73 | 4.77 | 4.6 | 4.62 |
| 06/26/2024 | 4.62 | 4.75 | 4.6 | 4.72 |
| 06/27/2024 | 4.72 | 4.81 | 4.65 | 4.71 |
| 06/30/2024 | 4.73 | 4.77 | 4.5 | 4.64 |
| 07/01/2024 | 4.63 | 4.64 | 4.55 | 4.6 |
| 07/02/2024 | 4.61 | 4.66 | 4.53 | 4.55 |
| 07/03/2024 | 4.56 | 4.68 | 4.49 | 4.67 |
| 07/04/2024 | 4.7 | 4.78 | 4.63 | 4.64 |
| 07/07/2024 | 4.66 | 4.71 | 4.61 | 4.62 |
| 07/08/2024 | 4.63 | 4.64 | 4.58 | 4.63 |
| 07/09/2024 | 4.63 | 4.66 | 4.59 | 4.63 |
| 07/10/2024 | 4.65 | 4.82 | 4.65 | 4.8 |
| 07/11/2024 | 4.8 | 4.83 | 4.72 | 4.76 |
| 07/15/2024 | 4.76 | 4.89 | 4.74 | 4.85 |
| 07/16/2024 | 4.85 | 4.89 | 4.8 | 4.84 |
| 07/17/2024 | 4.85 | 4.95 | 4.85 | 4.92 |
| 07/18/2024 | 4.95 | 4.99 | 4.85 | 4.87 |
| 07/21/2024 | 4.88 | 4.93 | 4.83 | 4.84 |
| 07/22/2024 | 4.83 | 4.93 | 4.77 | 4.92 |
| 07/23/2024 | 4.92 | 5.12 | 4.89 | 4.96 |
| 07/24/2024 | 4.95 | 5.45 | 4.9 | 5.45 |
| 07/25/2024 | 5.48 | 5.49 | 5.26 | 5.26 |
| 07/28/2024 | 5.29 | 5.4 | 5.28 | 5.33 |
| 07/29/2024 | 5.33 | 5.52 | 5.33 | 5.36 |
| 07/30/2024 | 5.33 | 5.6 | 5.25 | 5.25 |
| 07/31/2024 | 5.3 | 5.4 | 5.25 | 5.26 |
| 08/01/2024 | 5.23 | 5.23 | 4.96 | 5.04 |
| 08/04/2024 | 4.92 | 4.94 | 4.63 | 4.64 |
| 08/05/2024 | 4.7 | 4.82 | 4.58 | 4.65 |
| 08/06/2024 | 4.66 | 4.81 | 4.61 | 4.79 |
| 08/07/2024 | 4.8 | 5.03 | 4.79 | 5.01 |
| 08/08/2024 | 5.04 | 5.13 | 4.71 | 4.73 |
| 08/11/2024 | 4.75 | 4.81 | 4.63 | 4.65 |
| 08/12/2024 | 4.65 | 4.71 | 4.58 | 4.66 |
| 08/13/2024 | 4.66 | 4.7 | 4.57 | 4.58 |
| 08/14/2024 | 4.61 | 4.64 | 4.56 | 4.64 |
| 08/15/2024 | 4.65 | 4.84 | 4.59 | 4.84 |
| 08/18/2024 | 4.84 | 4.88 | 4.66 | 4.78 |
| 08/19/2024 | 4.77 | 4.78 | 4.65 | 4.69 |
| 08/20/2024 | 4.68 | 4.8 | 4.64 | 4.64 |
| 08/21/2024 | 4.65 | 4.73 | 4.62 | 4.68 |
| 08/22/2024 | 4.7 | 4.77 | 4.5 | 4.65 |
| 08/25/2024 | 4.65 | 4.65 | 4.55 | 4.6 |
| 08/26/2024 | 4.57 | 4.63 | 4.56 | 4.57 |
| 08/27/2024 | 4.58 | 4.73 | 4.58 | 4.6 |
| 08/28/2024 | 4.6 | 4.81 | 4.56 | 4.81 |
| 09/01/2024 | 4.85 | 5.29 | 4.84 | 5.21 |
| 09/02/2024 | 5.21 | 5.21 | 5.04 | 5.11 |
| 09/03/2024 | 5.12 | 5.62 | 5.09 | 5.4 |
| 09/04/2024 | 5.48 | 5.94 | 5.46 | 5.94 |
| 09/05/2024 | 6.08 | 6.37 | 5.9 | 5.91 |
| 09/08/2024 | 5.9 | 6.36 | 5.83 | 6.15 |
| 09/09/2024 | 6.22 | 6.76 | 6.2 | 6.76 |
| 09/10/2024 | 6.86 | 6.96 | 6.09 | 6.1 |
| 09/11/2024 | 6.07 | 6.1 | 5.49 | 5.6 |
| 09/12/2024 | 5.6 | 5.86 | 5.57 | 5.76 |
| 09/15/2024 | 5.76 | 6.2 | 5.76 | 6.2 |
| 09/16/2024 | 6.22 | 6.82 | 6.22 | 6.8 |
| 09/17/2024 | 6.83 | 7.46 | 6.67 | 7.46 |
| 09/18/2024 | 7.52 | 7.73 | 7.16 | 7.5 |
| 09/19/2024 | 7.55 | 8.2 | 7.55 | 8.2 |
| 09/22/2024 | 8.31 | 8.77 | 7.94 | 8.21 |
| 09/23/2024 | 8.1 | 8.37 | 7.66 | 7.68 |
| 09/24/2024 | 7.75 | 8.14 | 7.6 | 7.77 |
| 09/25/2024 | 7.8 | 7.99 | 7.5 | 7.53 |
| 09/26/2024 | 7.54 | 8.28 | 7.54 | 8.28 |
| 09/29/2024 | 8.55 | 9.1 | 8.23 | 8.68 |
| 09/30/2024 | 8.67 | 9 | 7.82 | 7.9 |
| 10/01/2024 | 7.33 | 8.5 | 7.33 | 8.2 |
| 10/02/2024 | 7.99 | 8.3 | 7.92 | 8.11 |
| 10/03/2024 | 8.11 | 8.21 | 7.9 | 8.1 |
| 10/06/2024 | 8.2 | 8.91 | 8.17 | 8.7 |
| 10/07/2024 | 8.55 | 9.55 | 8.43 | 9.55 |
| 10/08/2024 | 9.55 | 9.98 | 9.33 | 9.9 |
| 10/09/2024 | 9.85 | 9.85 | 9.02 | 9.48 |
| 10/10/2024 | 9.39 | 9.39 | 8.77 | 8.77 |
| 10/13/2024 | 8.53 | 9.08 | 8.41 | 8.94 |
| 10/14/2024 | 8.92 | 9.68 | 8.81 | 9.68 |
| 10/15/2024 | 9.69 | 9.9 | 9.5 | 9.89 |
| 10/16/2024 | 9.5 | 10 | 9.13 | 9.96 |
| 10/17/2024 | 10.1 | 10.2 | 9.65 | 10 |
| 10/20/2024 | 9.98 | 11 | 9.82 | 11 |
| 10/21/2024 | 11.2 | 12.1 | 10.77 | 11.99 |
| 10/22/2024 | 11.6 | 11.99 | 10.8 | 10.96 |
| 10/23/2024 | 10.78 | 11.29 | 10.32 | 10.83 |
| 10/24/2024 | 10.69 | 10.76 | 10.22 | 10.4 |
| 10/27/2024 | 10.4 | 10.55 | 10.25 | 10.35 |
| 10/29/2024 | 10.35 | 11.38 | 10.35 | 11.38 |
| 10/30/2024 | 11.39 | 12.3 | 10.9 | 11.45 |
| 10/31/2024 | 11.26 | 11.3 | 10.76 | 11.17 |
| 11/03/2024 | 11.17 | 11.7 | 10.64 | 11.4 |
| 11/04/2024 | 11.14 | 11.79 | 10.94 | 11.39 |
| 11/05/2024 | 11.38 | 11.38 | 10.87 | 10.87 |
| 11/06/2024 | 10.87 | 10.93 | 10.5 | 10.57 |
| 11/07/2024 | 10.5 | 11.09 | 10.45 | 10.81 |
| 11/10/2024 | 10.8 | 11.17 | 10.3 | 11.09 |
| 11/11/2024 | 10.8 | 11.14 | 10.6 | 10.6 |
| 11/12/2024 | 10.57 | 10.7 | 9.7 | 9.85 |
| 11/13/2024 | 9.85 | 10.19 | 9.68 | 10.08 |
| 11/14/2024 | 9.8 | 10.21 | 9.79 | 10 |
| 11/17/2024 | 9.95 | 10.14 | 9.91 | 10.1 |
| 11/18/2024 | 10.1 | 10.67 | 10.1 | 10.65 |
| 11/19/2024 | 10.67 | 11.02 | 10.49 | 10.7 |
| 11/20/2024 | 10.65 | 10.9 | 10.42 | 10.84 |
| 11/21/2024 | 10.73 | 11.13 | 10.51 | 11.13 |
| 11/24/2024 | 11.13 | 11.78 | 11.13 | 11.72 |
| 11/25/2024 | 11.75 | 12.09 | 11.34 | 11.7 |
| 11/26/2024 | 11.91 | 11.95 | 11.01 | 11.16 |
| 11/27/2024 | 11.16 | 11.46 | 10.87 | 11 |
| 11/28/2024 | 11.04 | 11.35 | 10.49 | 10.5 |
| 12/01/2024 | 10.7 | 11.46 | 10.25 | 10.54 |
| 12/02/2024 | 10.7 | 10.97 | 10.4 | 10.59 |
| 12/03/2024 | 10.61 | 10.8 | 10.4 | 10.72 |
| 12/04/2024 | 10.74 | 10.81 | 10.35 | 10.63 |
| 12/05/2024 | 10.63 | 10.69 | 10.36 | 10.38 |
| 12/08/2024 | 10.37 | 10.83 | 9.98 | 10.14 |
| 12/09/2024 | 10.16 | 10.27 | 9.67 | 10.19 |
| 12/10/2024 | 10.22 | 11.2 | 10.22 | 11.2 |
| 12/11/2024 | 11.54 | 11.77 | 11.33 | 11.54 |
| 12/12/2024 | 11.59 | 11.88 | 11.55 | 11.72 |
| 12/15/2024 | 11.8 | 12.89 | 11.8 | 12.89 |
| 12/16/2024 | 12.89 | 13.34 | 12.63 | 13.3 |
| 12/17/2024 | 13.29 | 14.05 | 13.29 | 13.68 |
| 12/18/2024 | 13.81 | 14.58 | 12.32 | 12.32 |
| 12/19/2024 | 11.09 | 11.09 | 11.09 | 11.09 |
| 12/22/2024 | 10.41 | 10.6 | 9.99 | 10.13 |
| 12/23/2024 | 10.13 | 10.88 | 10.08 | 10.8 |
| 12/24/2024 | 10.8 | 11.14 | 10.47 | 10.88 |
| 12/25/2024 | 10.87 | 11.06 | 10.43 | 10.81 |
| 12/26/2024 | 10.81 | 11.14 | 10.61 | 10.7 |
| 12/29/2024 | 10.7 | 10.8 | 10.27 | 10.6 |
| 12/30/2024 | 10.6 | 10.6 | 10.26 | 10.51 |