DAP Gayrimenkul Gelistirme A.S. (IST:DAPGM)
Turkey · Delayed Price · Currency is TRY 14.69
+0.09 (0.62%)
Last updated: Sep 22, 2025, 11:07 AM GMT+3
IST:DAPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 14.40 | 15.44 | 14.27 | 15.27 | 15.27 | 7.54% | 53,210,930 |
| Aug 14, 2025 | 13.97 | 14.55 | 13.70 | 14.20 | 14.20 | 1.87% | 62,636,820 |
| Aug 13, 2025 | 15.02 | 15.21 | 13.59 | 13.94 | 13.94 | -7.13% | 121,991,700 |
| Aug 12, 2025 | 13.65 | 15.01 | 13.45 | 15.01 | 15.01 | 9.96% | 215,444,900 |
| Aug 11, 2025 | 13.70 | 13.96 | 13.53 | 13.65 | 13.65 | -0.36% | 29,315,680 |
| Aug 8, 2025 | 13.36 | 13.75 | 13.33 | 13.70 | 13.70 | 2.93% | 26,564,550 |
| Aug 7, 2025 | 13.90 | 14.04 | 13.10 | 13.31 | 13.31 | -4.79% | 57,544,540 |
| Aug 6, 2025 | 13.37 | 14.00 | 13.32 | 13.98 | 13.98 | 4.25% | 46,531,890 |
| Aug 5, 2025 | 13.45 | 13.73 | 13.35 | 13.41 | 13.41 | 0.22% | 47,187,990 |
| Aug 4, 2025 | 13.40 | 13.68 | 13.19 | 13.38 | 13.38 | 0.83% | 67,453,100 |
| Aug 1, 2025 | 13.26 | 13.46 | 13.10 | 13.27 | 13.27 | 0.08% | 52,381,300 |
| Jul 31, 2025 | 13.00 | 13.36 | 12.99 | 13.26 | 13.26 | 2.39% | 108,647,200 |
| Jul 30, 2025 | 13.19 | 13.50 | 12.70 | 12.95 | 12.95 | 0.54% | 110,728,700 |
| Jul 29, 2025 | 12.25 | 12.88 | 12.23 | 12.88 | 12.88 | 9.99% | 105,655,400 |
| Jul 28, 2025 | 10.80 | 11.71 | 10.49 | 11.71 | 11.71 | 9.95% | 42,325,670 |
| Jul 25, 2025 | 10.61 | 10.86 | 10.61 | 10.65 | 10.65 | 1.04% | 19,545,690 |
| Jul 24, 2025 | 10.56 | 10.86 | 10.45 | 10.54 | 10.54 | 0.19% | 30,901,440 |
| Jul 23, 2025 | 10.73 | 10.98 | 10.37 | 10.52 | 10.52 | -0.75% | 34,188,830 |
| Jul 22, 2025 | 9.72 | 10.78 | 9.71 | 10.60 | 10.60 | 5.47% | 107,547,600 |
| Jul 21, 2025 | 9.50 | 10.14 | 9.39 | 10.05 | 10.05 | 6.01% | 29,926,550 |
| Jul 18, 2025 | 9.36 | 9.63 | 9.21 | 9.48 | 9.48 | 0.42% | 18,531,640 |
| Jul 17, 2025 | 8.89 | 9.57 | 8.89 | 9.44 | 9.44 | 7.15% | 33,775,590 |