Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
DENİZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. logosu
DZGYO
DENİZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
8.46 ₺
-0.090 (%-1.05)
Önceki Kapanış: 8.55·
Volatilite: 2.460
Düşük₺8.39
Yüksek₺8.6
AL8.46
SAT8.47

Piyasa Verileri

Spot Piyasa
A:8.46
S:8.47
Önceki haftaya göre (WoW)
+0.12%
Önceki aya göre (MoM)
+2.92%
Yılbaşından bugüne (YTD)
+12.95%
Önceki yıla göre (YoY)
+53.82%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DZGYO: DENİZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,6853
KAPANIŞ 0,6825

En Düşük

DÜŞÜK 0,5386

En Yüksek

YÜKSEK 1,0593
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,61040,62390,60150,6104
02.01.20180,61040,64190,60370,6329
03.01.20180,63960,65080,62390,6441
04.01.20180,64410,65310,63060,6329
07.01.20180,63510,64190,62840,6373
08.01.20180,63960,66650,63290,6598
09.01.20180,66430,66650,63730,6508
10.01.20180,65080,65530,64410,6508
11.01.20180,65080,66210,64860,6508
14.01.20180,65080,6710,63730,6396
15.01.20180,63290,64410,62390,6373
16.01.20180,63960,65310,63290,6508
17.01.20180,65080,66650,65080,6553
18.01.20180,65530,66430,63510,6396
21.01.20180,64190,70470,63730,6777
22.01.20180,680,7810,680,7137
23.01.20180,71810,74060,69790,6979
24.01.20180,69790,70470,67330,68
25.01.20180,68670,69790,680,68
28.01.20180,68450,74960,68450,7496
29.01.20180,83710,89770,79670,8977
30.01.20180,89771,05930,84380,8752
31.01.20180,88870,90440,77870,8057
01.02.20180,80790,89990,77870,8371
04.02.20180,84830,90440,80790,8506
05.02.20180,85280,87520,7720,8214
06.02.20180,83260,84610,80790,8079
07.02.20180,81690,81690,75630,7675
08.02.20180,75630,79450,74290,7608
11.02.20180,76310,7810,73610,7383
12.02.20180,74290,82140,73160,7541
13.02.20180,76310,80120,75180,7563
14.02.20180,76750,77430,75180,7585
15.02.20180,75850,76980,75180,7608
18.02.20180,76310,76980,72940,7339
19.02.20180,73610,75180,69120,6912
20.02.20180,70470,72270,70020,7047
21.02.20180,70690,71590,69570,6979
22.02.20180,70690,73830,70020,7092
25.02.20180,72270,72270,70250,7047
26.02.20180,70920,73610,70020,7137
27.02.20180,70920,72710,70470,7092
28.02.20180,70470,70690,69570,6979
01.03.20180,70020,72490,69570,7181
04.03.20180,71810,73610,71140,7114
05.03.20180,71590,74060,70690,7069
06.03.20180,70690,71140,69570,7025
07.03.20180,70250,70690,69570,7025
08.03.20180,70690,70920,69790,7092
11.03.20180,71140,71140,70250,7047
12.03.20180,70470,71370,69120,7002
13.03.20180,70470,73160,69350,7002
14.03.20180,70020,70470,69570,6979
15.03.20180,69790,70020,69120,6935
18.03.20180,69570,70250,6890,6912
19.03.20180,69350,70020,68670,6935
20.03.20180,69790,69790,68670,689
21.03.20180,69120,82590,68230,8259
22.03.20180,85280,94930,79890,8012
25.03.20180,80120,80790,71370,7383
26.03.20180,74730,74960,71370,7181
27.03.20180,71810,73160,68670,7114
28.03.20180,71370,74510,70470,7114
29.03.20180,71140,72040,70690,7159
01.04.20180,72040,72040,71140,7137
02.04.20180,71810,71810,69790,7025
03.04.20180,70690,70690,6890,6912
04.04.20180,69570,69790,68230,6935
05.04.20180,69350,70690,68450,7069
08.04.20180,70470,71140,68230,6823
09.04.20180,68670,69350,62840,6575
10.04.20180,65750,73160,62610,6979
11.04.20180,69790,70470,67330,68
12.04.20180,68670,6890,66650,6733
15.04.20180,67770,69120,67770,6823
16.04.20180,69120,69120,66430,671
17.04.20180,6710,67770,63960,6688
18.04.20180,67770,680,66650,6733
19.04.20180,67330,67330,66210,6665
23.04.20180,6710,6710,65750,6575
24.04.20180,65750,66650,63960,6441
25.04.20180,65530,65530,63290,6373
26.04.20180,63960,64860,63730,6486
29.04.20180,65750,65750,62840,6373
01.05.20180,6710,72270,6710,6823
02.05.20180,69120,69350,66430,6823
03.05.20180,69790,72040,68670,7159
06.05.20180,72040,72040,70920,7114
07.05.20180,71370,71810,70250,7069
08.05.20180,70690,70690,68230,6957
09.05.20180,69570,70690,69350,6979
10.05.20180,69570,70690,69570,6979
13.05.20180,70250,70690,69790,7047
14.05.20180,70250,84380,70250,8438
15.05.20180,85280,8550,72490,7249
16.05.20180,72490,73160,70920,7181
17.05.20180,71810,76310,71810,7227
20.05.20180,72490,78330,72270,7653
21.05.20180,75630,75630,69120,7137
22.05.20180,71140,71370,70470,7092
23.05.20180,71140,71590,70470,7047
24.05.20180,70470,71140,70470,7114
27.05.20180,71140,71140,70470,7069
28.05.20180,70690,72940,70690,7249
29.05.20180,71370,71810,70920,7137
30.05.20180,70690,71370,69570,6957
31.05.20180,69570,70250,65310,6575
03.06.20180,65980,6710,65310,6553
04.06.20180,65980,66880,63510,6351
05.06.20180,64190,64190,60370,6171
06.06.20180,61710,62390,60370,6104
07.06.20180,61040,61040,56330,57
10.06.20180,57670,61710,53860,5925
11.06.20180,58570,5880,56110,5655
12.06.20180,55650,58350,54530,5655
13.06.20180,56110,58350,56110,5767
17.06.20180,5880,67550,58570,6127
18.06.20180,61040,65750,58350,6082
19.06.20180,60370,61710,59250,6082
20.06.20180,60820,62840,60590,6104
21.06.20180,60820,62610,60370,6037
24.06.20180,62610,62840,60370,6082
25.06.20180,61040,61490,60590,6149
26.06.20180,62390,62390,61040,6171
27.06.20180,62390,62840,61270,6217
28.06.20180,62390,63510,62170,6306
01.07.20180,62840,65080,62390,6306
02.07.20180,63510,63510,62170,6239
03.07.20180,62840,66430,62170,6463
04.07.20180,65310,65980,62840,6508
05.07.20180,65310,65530,63960,6441
08.07.20180,64860,66210,64190,6508
09.07.20180,64190,65310,62390,6329
10.07.20180,62840,62840,570,5723
11.07.20180,5790,59020,56780,5745
12.07.20180,58570,58570,56780,5745
15.07.20180,57450,59920,57230,579
16.07.20180,58350,59020,57670,588
17.07.20180,59470,59920,58350,5902
18.07.20180,59250,63060,59250,6082
19.07.20180,61940,65530,60590,6149
22.07.20180,61940,62610,61270,6149
23.07.20180,61710,61940,59250,5992
24.07.20180,60150,61710,60150,6082
25.07.20180,61040,61270,60370,6037
26.07.20180,60370,61490,59690,6037
29.07.20180,60590,63060,60150,6284
30.07.20180,62610,63730,61940,6261
31.07.20180,63290,63730,61940,6351
01.08.20180,62610,63060,60820,6284
02.08.20180,62840,64860,62390,6373
05.08.20180,64410,70470,64410,6575
06.08.20180,65750,6710,63960,6575
07.08.20180,65980,66650,64630,6486
08.08.20180,64190,68230,63960,6463
09.08.20180,62840,63730,56110,6059
12.08.20180,60590,60590,54760,5588
13.08.20180,57450,60820,57450,5947
14.08.20180,60590,62390,56550,588
15.08.20180,59250,62170,58130,5902
16.08.20180,58570,59250,5790,5857
19.08.20180,5880,59020,57450,579
26.08.20180,5790,59920,5790,5925
27.08.20180,59470,60150,58570,5969
28.08.20180,59470,60590,59250,5969
30.08.20180,59690,60590,58570,5925
02.09.20180,59690,61270,59250,6104
03.09.20180,61040,65750,60590,6306
04.09.20180,63060,65310,63060,6351
05.09.20180,64630,64630,62840,6351
06.09.20180,63730,65750,62840,6329
09.09.20180,63730,63730,61040,6127
10.09.20180,60820,61490,60370,6127
11.09.20180,61710,61710,60820,6104
12.09.20180,61490,62610,60820,6149
13.09.20180,62170,62610,61270,6149
16.09.20180,61490,61940,60590,6127
17.09.20180,61270,69120,60820,6643
18.09.20180,70250,70470,66430,6935
19.09.20180,70920,70920,6890,6979
20.09.20180,70020,75180,69790,7227
23.09.20180,72490,73610,71590,7181
24.09.20180,72270,74510,71590,7227
25.09.20180,72490,76080,70470,7383
26.09.20180,74060,75630,73830,7383
27.09.20180,74060,7810,73830,7698
30.09.20180,76980,7810,76980,7743
01.10.20180,7810,7810,76980,7698
02.10.20180,7720,79890,76750,7765
03.10.20180,77650,790,76750,7675
04.10.20180,76980,77430,76080,7653
07.10.20180,76750,77870,76080,7608
08.10.20180,76980,76980,75630,7608
09.10.20180,76310,76980,75630,7631
10.10.20180,76080,76750,75850,7631
11.10.20180,76530,76750,75180,7631
14.10.20180,76310,78330,75630,7608
15.10.20180,76310,77430,75850,7675
16.10.20180,76980,78330,75630,7585
17.10.20180,76310,77650,75410,7608
18.10.20180,76310,79670,75630,7855
21.10.20180,78550,83040,77650,7765
22.10.20180,77870,80340,77870,781
23.10.20180,78770,80120,78550,7877
24.10.20180,79670,80340,77430,7922
25.10.20180,78770,79450,7720,772
29.10.20180,79220,79220,77430,781
30.10.20180,78550,80120,77650,79
31.10.20180,79220,82590,73390,7833
01.11.20180,78330,80340,77650,8012
04.11.20180,80340,83040,80120,8236
05.11.20180,82590,86630,82360,855
06.11.20180,85730,89770,85060,8887
07.11.20180,8910,97850,74060,7496
08.11.20180,74960,74960,68450,6912
11.11.20180,69120,72040,65310,6598
12.11.20180,65980,6710,63510,6419
13.11.20180,64410,66880,58570,5925
14.11.20180,59250,61040,58570,5947
15.11.20180,59470,62170,5880,6037
18.11.20180,60590,61490,60370,6082
19.11.20180,60590,60820,59690,6015
20.11.20180,60370,60590,59250,5992
21.11.20180,59920,61490,59020,6104
22.11.20180,61490,61490,59690,6015
25.11.20180,60820,72040,59920,7069
26.11.20180,65530,71370,63290,6553
27.11.20180,66430,68450,62610,671
28.11.20180,66210,680,64410,6575
29.11.20180,66210,680,63730,6508
02.12.20180,65080,65980,64410,6441
03.12.20180,64630,65750,63290,6463
04.12.20180,64410,65750,63730,6419
05.12.20180,64630,76980,64190,7698
06.12.20180,77430,83930,69790,7227
09.12.20180,72040,76530,67330,6935
10.12.20180,69570,72940,66880,6845
11.12.20180,68450,6890,63510,6373
12.12.20180,63960,67770,63060,6419
13.12.20180,64410,64410,61710,6351
16.12.20180,63960,74730,62610,7092
17.12.20180,72490,72490,66430,6688
18.12.20180,680,76980,66210,7047
19.12.20180,70920,72490,6710,6777
20.12.20180,68230,72040,680,6867
23.12.20180,6890,75850,67330,7181
24.12.20180,72270,72940,69570,7025
25.12.20180,70690,72270,68450,6957
26.12.20180,70250,71590,68670,6912
27.12.20180,69790,70470,66650,6733
30.12.20180,68230,6890,66880,6823