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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3793
KAPANIŞ 1,3783

En Düşük

DÜŞÜK 0,5498

En Yüksek

YÜKSEK 2,1881
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,13781,22981,13781,1894
02.01.20201,18051,23651,10191,1603
05.01.20201,15131,15581,11541,1221
06.01.20201,15131,17371,14011,158
07.01.20201,0931,16031,09071,1378
08.01.20201,1671,20511,16481,1962
09.01.20201,20741,23431,17821,2119
12.01.20201,23651,26351,21641,2298
13.01.20201,23431,24111,21191,2298
14.01.20201,22311,22981,19171,2186
15.01.20201,22091,24111,20741,2096
16.01.20201,21641,22761,19841,2164
19.01.20201,23651,32411,23211,268
20.01.20201,26131,30391,24331,2747
21.01.20201,27471,32861,27251,3173
22.01.20201,31731,34211,29271,3017
23.01.20201,30611,30841,2681,2837
26.01.20201,26571,32631,25451,3017
27.01.20201,32191,32411,28821,2904
28.01.20201,30171,33751,27921,2994
29.01.20201,28821,29041,22531,2433
30.01.20201,2681,2681,14231,1984
02.02.20201,19621,22981,1671,2186
03.02.20201,24111,28371,20071,2657
04.02.20201,27021,51711,27021,3712
05.02.20201,37571,39811,34211,3465
06.02.20201,34651,361,27471,2882
09.02.20201,28591,30611,21191,2365
10.02.20201,24111,2681,22311,2388
11.02.20201,24331,26571,21861,2231
12.02.20201,22981,22981,18271,1894
13.02.20201,19621,22761,18051,1894
16.02.20201,19171,21191,18271,1872
17.02.20201,18491,18491,10861,158
18.02.20201,16031,18491,15351,167
19.02.20201,17821,18271,0661,0862
20.02.20201,08621,11541,0571,1132
23.02.20201,09741,10861,07721,1019
24.02.20201,11321,14011,08621,093
25.02.20201,0931,10641,07281,0952
26.02.20201,09521,09521,00991,0189
27.02.20200,83040,96950,81690,9538
01.03.20200,96721,00540,96720,9762
02.03.20200,99641,12210,98741,0413
03.03.20201,04361,07951,02111,0278
04.03.20201,03241,0570,98741,0256
05.03.20201,01221,03680,9921,0054
08.03.20200,9740,97620,82590,8708
09.03.20200,88640,94260,81910,8281
10.03.20200,82140,85060,74060,7608
11.03.20200,73610,73610,61040,6306
12.03.20200,63060,69120,59920,6845
15.03.20200,64860,66210,61710,6239
16.03.20200,63060,63730,56330,5947
17.03.20200,54980,61270,54980,5947
18.03.20200,59470,61940,58350,6037
19.03.20200,61490,64860,60590,6171
22.03.20200,58350,60370,56110,5813
23.03.20200,60370,63730,58570,6373
24.03.20200,65530,6710,62390,6373
25.03.20200,63730,6710,62610,6643
26.03.20200,66650,680,63730,6441
29.03.20200,64410,67330,62840,6486
30.03.20200,66210,71140,65980,7114
31.03.20200,70470,76080,68450,7204
01.04.20200,73160,73830,68450,7114
02.04.20200,71140,72710,69120,7092
05.04.20200,73160,75410,71370,7496
06.04.20200,76750,81470,75180,7541
07.04.20200,76310,81240,73390,8057
08.04.20200,82360,85950,81020,8349
09.04.20200,83930,87520,81470,8483
12.04.20200,82360,8730,81910,8438
13.04.20200,85280,87080,85060,8595
14.04.20200,86630,86630,80570,8304
15.04.20200,82360,84380,81470,8304
16.04.20200,84830,8550,83490,8416
19.04.20200,84380,92460,84160,9246
20.04.20200,92680,95160,8820,8977
21.04.20200,90660,92680,88420,8864
23.04.20200,88870,91560,86630,8887
26.04.20200,89990,92240,89540,9089
27.04.20200,91560,92680,88870,891
28.04.20200,89540,92910,8910,9201
29.04.20200,93580,93810,85060,8977
03.05.20200,86180,88420,8550,8752
04.05.20200,88640,8910,86180,8752
05.05.20200,87970,89770,87080,8842
06.05.20200,88640,91790,86630,9112
07.05.20200,92460,94930,90440,9179
10.05.20200,94260,95380,92910,9403
11.05.20200,94480,95830,92910,9403
12.05.20200,93810,94260,89540,9066
13.05.20200,89770,90220,87520,8864
14.05.20200,8910,91120,88640,8977
17.05.20200,89990,94260,89990,9224
19.05.20200,93810,9560,92460,9314
20.05.20200,93360,93360,90660,9134
21.05.20200,91120,91120,8820,8954
26.05.20200,90890,92240,89770,9156
27.05.20200,92240,92460,89770,9179
28.05.20200,92011,00760,87970,882
31.05.20200,88640,91120,88640,9022
01.06.20200,90440,91340,89320,9089
02.06.20200,91340,99870,90890,9987
03.06.20201,02111,08840,97851,0436
04.06.20201,04581,07721,01221,0436
07.06.20201,0481,06821,02111,0346
08.06.20201,03241,07051,01661,0593
09.06.20201,0661,13331,05481,1109
10.06.20201,09971,11541,0751,0907
11.06.20201,0661,11991,05481,1109
14.06.20201,10641,11541,08171,0884
15.06.20201,09971,11991,08841,093
16.06.20201,0931,20071,0931,1782
17.06.20201,18491,21191,15351,167
18.06.20201,17371,17371,13111,1446
21.06.20201,14461,19841,14011,1715
22.06.20201,17371,18051,15581,1625
23.06.20201,16921,18051,15581,158
24.06.20201,1581,1761,1491,1535
25.06.20201,1581,1581,13331,1356
28.06.20201,13561,1581,13331,1446
29.06.20201,15131,18721,14681,167
30.06.20201,17371,23211,16481,2096
01.07.20201,21641,31731,21641,2837
02.07.20201,28591,30611,24781,2882
05.07.20201,29941,39141,29271,3667
06.07.20201,37351,39371,31291,351
07.07.20201,3511,38471,30391,3219
08.07.20201,33081,33311,26131,2613
09.07.20201,25451,25451,13561,2096
12.07.20201,21861,29041,21861,2792
13.07.20201,27921,31961,23881,2949
15.07.20201,31061,33081,30171,3151
16.07.20201,32861,32861,29941,3196
19.07.20201,33081,44981,32411,4363
20.07.20201,44751,4521,34651,3959
21.07.20201,41391,5351,38921,535
22.07.20201,58221,68761,54851,6876
23.07.20201,61581,82461,59791,7393
26.07.20201,74381,91211,74381,9121
27.07.20201,99062,09161,91881,9929
28.07.20201,99292,06691,89411,9659
29.07.20201,97492,05571,92552,0131
03.08.20202,04452,08711,81331,939
04.08.20201,95252,08711,86052,0871
05.08.20202,18142,18811,87841,8784
06.08.20201,69221,81781,69221,6966
09.08.20201,70111,75721,61811,7101
10.08.20201,72131,87841,70111,856
11.08.20201,88071,99061,82011,8851
12.08.20201,88961,91881,77521,7909
13.08.20201,96821,96821,96821,9682
16.08.20202,13652,13651,8291,8672
17.08.20201,77521,92551,73931,847
18.08.20201,77971,88961,75951,7954
19.08.20201,82591,97131,73971,9713
20.08.20201,8692,01441,80971,8851
23.08.20201,82591,88511,75051,8097
24.08.20201,77741,80441,65891,6966
25.08.20201,68591,73431,61051,6158
26.08.20201,62661,77741,59971,7774
27.08.20201,77741,82051,69121,7613
30.08.20201,72891,77741,69661,7613
31.08.20201,76131,78821,72891,7774
01.09.20201,7721,7991,68591,7074
02.09.20201,69661,70741,61581,6266
03.09.20201,61581,7721,59431,6805
06.09.20201,69661,71281,65351,6751
07.09.20201,67511,68591,6321,6428
08.09.20201,65891,71281,64281,6589
09.09.20201,66431,69661,64281,6697
10.09.20201,66971,69661,65891,6643
13.09.20201,66971,68591,66431,6643
14.09.20201,66971,67511,62661,6428
15.09.20201,64821,65891,63741,6482
16.09.20201,63741,7021,6321,6697
17.09.20201,69661,81511,68051,7128
20.09.20201,72361,76671,65351,6589
21.09.20201,66971,69121,6321,6535
22.09.20201,66431,69121,65891,6643
23.09.20201,66971,72361,65891,7074
24.09.20201,71281,74511,69661,702
27.09.20201,71281,74511,67511,7289
28.09.20201,75051,90131,74511,8313
29.09.20201,86361,9391,82051,8798
30.09.20201,89051,90671,7991,869
01.10.20201,88512,03061,82051,8367
04.10.20201,85281,85281,77741,7882
05.10.20201,79361,84741,76131,8044
06.10.20201,80441,82591,76671,7882
07.10.20201,7991,83131,79361,8151
08.10.20201,81511,8691,80971,8205
11.10.20201,83671,89051,83131,8582
12.10.20201,8691,99831,84741,9875
13.10.20202,0092,05751,85821,9228
14.10.20201,92821,92821,85821,869
15.10.20201,88511,92281,8691,8905
18.10.20201,91211,98751,89051,9444
19.10.20201,96592,12211,90132,0737
20.10.20202,08982,10061,96061,9821
21.10.20201,99292,01981,93361,9767
22.10.20202,08442,14371,89051,9875
25.10.20201,99291,99831,79361,7936
26.10.20201,80971,89591,72361,8636
27.10.20201,84741,86361,79361,8205
29.10.20201,7991,7991,71281,7559
01.11.20201,76131,80441,74511,7613
02.11.20201,7721,7721,68591,7505
03.11.20201,74511,77741,72361,7774
04.11.20201,77741,82591,75591,8097
05.11.20201,81511,81511,7721,8097
08.11.20201,83131,91211,80971,869
09.11.20201,85821,87441,82051,8582
10.11.20201,87441,89051,83671,8582
11.11.20201,85281,88511,7991,8313
12.11.20201,84211,89051,82051,8851
15.11.20201,91211,91751,86361,869
16.11.20201,87441,87441,79361,8044
17.11.20201,7991,85281,78821,8259
18.11.20201,83131,83671,78821,8205
19.11.20201,82051,84211,78821,8044
22.11.20201,81511,84741,78821,8044
23.11.20201,81511,82051,78281,799
24.11.20201,80441,82051,76131,7774
25.11.20201,78821,78821,75051,7828
26.11.20201,79361,80971,76131,772
29.11.20201,75051,76131,71821,7451
30.11.20201,7721,79361,73431,7613
01.12.20201,76131,77741,75051,7667
02.12.20201,75591,7991,75051,7882
03.12.20201,79361,80441,76671,7828
06.12.20201,77741,78821,75591,7559
07.12.20201,76131,78821,75051,7667
08.12.20201,76671,78281,75591,7613
09.12.20201,76131,77741,75051,7667
10.12.20201,76671,76671,74511,7505
13.12.20201,76131,7721,74511,7613
14.12.20201,76131,7721,74511,7559
15.12.20201,76131,78821,73971,7882
16.12.20201,80971,85281,78821,7882
17.12.20201,79361,81511,77741,799
20.12.20201,78281,78281,72891,7559
21.12.20201,76671,78821,75591,7667
22.12.20201,77741,80441,76131,7774
23.12.20201,77741,78281,76131,7667
24.12.20201,77741,77741,75591,7667
27.12.20201,7721,78281,75051,7613
28.12.20201,76671,76671,74511,7505
29.12.20201,76671,81511,75051,7936
30.12.20201,80441,94981,7721,8421