DAP Gayrimenkul Gelistirme A.S. (IST:DAPGM)
Turkey · Delayed Price · Currency is TRY 13.40
+0.69 (5.43%)
At close: Oct 24, 2025
IST:DAPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.80 | 13.43 | 12.65 | 13.40 | 13.40 | 5.43% | 50,682,980 |
| Oct 23, 2025 | 12.99 | 13.35 | 12.63 | 12.71 | 12.71 | -2.16% | 18,799,090 |
| Oct 22, 2025 | 12.55 | 13.19 | 12.45 | 12.99 | 12.99 | 3.51% | 29,404,480 |
| Oct 21, 2025 | 13.10 | 13.48 | 12.55 | 12.55 | 12.55 | -3.83% | 20,505,200 |
| Oct 20, 2025 | 13.04 | 13.18 | 12.78 | 13.05 | 13.05 | 0.08% | 11,450,390 |
| Oct 17, 2025 | 13.44 | 13.44 | 12.77 | 13.04 | 13.04 | -2.61% | 11,806,570 |
| Oct 16, 2025 | 13.18 | 13.80 | 13.04 | 13.39 | 13.39 | 1.06% | 17,195,330 |
| Oct 15, 2025 | 13.30 | 13.45 | 12.04 | 13.25 | 13.25 | -0.53% | 49,560,520 |
| Oct 14, 2025 | 14.09 | 14.25 | 13.32 | 13.32 | 13.32 | -5.40% | 15,166,950 |
| Oct 13, 2025 | 14.23 | 14.50 | 14.06 | 14.08 | 14.08 | -2.22% | 12,716,220 |
| Oct 10, 2025 | 14.72 | 14.84 | 14.35 | 14.40 | 14.40 | -2.11% | 24,395,370 |
| Oct 9, 2025 | 15.17 | 15.50 | 14.71 | 14.71 | 14.71 | -3.22% | 32,639,250 |
| Oct 8, 2025 | 14.82 | 15.20 | 14.58 | 15.20 | 15.20 | 2.56% | 37,872,300 |
| Oct 7, 2025 | 14.25 | 14.89 | 14.01 | 14.82 | 14.82 | 4.29% | 38,289,840 |
| Oct 6, 2025 | 14.58 | 14.84 | 14.20 | 14.21 | 14.21 | -3.40% | 22,156,220 |
| Oct 3, 2025 | 14.25 | 14.71 | 14.13 | 14.71 | 14.71 | 2.72% | 43,279,770 |
| Oct 2, 2025 | 14.14 | 14.53 | 14.02 | 14.32 | 14.32 | 1.20% | 19,580,920 |
| Oct 1, 2025 | 14.48 | 14.48 | 13.83 | 14.15 | 14.15 | -1.26% | 18,937,520 |
| Sep 30, 2025 | 14.34 | 14.48 | 14.00 | 14.33 | 14.33 | 0.42% | 37,820,080 |
| Sep 29, 2025 | 14.70 | 14.86 | 14.13 | 14.27 | 14.27 | -4.23% | 25,885,980 |
| Sep 26, 2025 | 14.14 | 14.90 | 13.97 | 14.90 | 14.90 | 4.20% | 40,944,100 |
| Sep 25, 2025 | 14.31 | 15.90 | 14.17 | 14.30 | 14.30 | -3.70% | 95,005,420 |
| Sep 24, 2025 | 16.32 | 16.32 | 14.85 | 14.85 | 14.85 | -10.00% | 118,967,700 |
| Sep 23, 2025 | 15.90 | 16.50 | 15.12 | 16.50 | 16.50 | 3.13% | 91,708,120 |
| Sep 22, 2025 | 15.03 | 16.00 | 14.50 | 16.00 | 16.00 | 9.59% | 89,819,000 |
| Sep 19, 2025 | 14.50 | 16.00 | 14.50 | 14.60 | 14.60 | -9.37% | 147,364,500 |
| Sep 18, 2025 | 17.48 | 17.50 | 16.11 | 16.11 | 16.11 | -9.49% | 65,697,290 |
| Sep 17, 2025 | 17.78 | 17.92 | 16.92 | 17.80 | 17.80 | 0.11% | 95,840,920 |
| Sep 16, 2025 | 17.90 | 18.00 | 17.05 | 17.78 | 17.78 | -0.67% | 58,204,660 |
| Sep 15, 2025 | 17.98 | 18.21 | 17.70 | 17.90 | 17.90 | -0.56% | 108,550,900 |
| Sep 12, 2025 | 18.40 | 19.11 | 17.89 | 18.00 | 18.00 | -2.65% | 63,517,160 |
| Sep 11, 2025 | 18.75 | 18.90 | 18.33 | 18.49 | 18.49 | -2.58% | 104,698,300 |
| Sep 10, 2025 | 19.00 | 19.27 | 18.40 | 18.98 | 18.98 | -0.11% | 96,215,450 |
| Sep 9, 2025 | 19.00 | 19.23 | 18.60 | 19.00 | 19.00 | 0.80% | 103,131,200 |
| Sep 8, 2025 | 18.65 | 19.00 | 18.34 | 18.85 | 18.85 | 0.21% | 29,234,270 |
| Sep 5, 2025 | 18.78 | 19.06 | 18.32 | 18.81 | 18.81 | 0.05% | 118,747,800 |
| Sep 4, 2025 | 18.28 | 18.90 | 18.08 | 18.80 | 18.80 | 2.79% | 43,373,400 |
| Sep 3, 2025 | 17.93 | 19.75 | 17.44 | 18.29 | 18.29 | 1.84% | 44,069,510 |
| Sep 2, 2025 | 17.89 | 18.05 | 17.10 | 17.96 | 17.96 | 0.28% | 73,530,580 |
| Sep 1, 2025 | 17.30 | 18.05 | 17.00 | 17.91 | 17.91 | 3.53% | 88,322,670 |
| Aug 29, 2025 | 17.28 | 17.39 | 16.88 | 17.30 | 17.30 | 0.58% | 51,384,420 |
| Aug 28, 2025 | 17.62 | 17.94 | 16.99 | 17.20 | 17.20 | -2.49% | 47,519,600 |
| Aug 27, 2025 | 17.01 | 17.79 | 16.99 | 17.64 | 17.64 | 3.76% | 57,226,490 |
| Aug 26, 2025 | 15.90 | 17.28 | 15.11 | 17.00 | 17.00 | 4.29% | 84,463,370 |
| Aug 25, 2025 | 16.60 | 17.01 | 15.79 | 16.30 | 16.30 | -1.81% | 65,107,630 |
| Aug 22, 2025 | 16.10 | 17.23 | 16.00 | 16.60 | 16.60 | 3.69% | 124,843,800 |
| Aug 21, 2025 | 16.08 | 16.14 | 15.90 | 16.01 | 16.01 | -0.25% | 30,332,470 |
| Aug 20, 2025 | 15.92 | 16.29 | 15.64 | 16.05 | 16.05 | 0.94% | 39,545,480 |
| Aug 19, 2025 | 15.56 | 15.99 | 15.55 | 15.90 | 15.90 | 2.32% | 34,008,160 |
| Aug 18, 2025 | 15.32 | 15.74 | 14.94 | 15.54 | 15.54 | 1.77% | 80,641,300 |