DAP Gayrimenkul Gelistirme A.S. (IST:DAPGM)
Turkey · Delayed Price · Currency is TRY 17.96
+0.05 (0.28%)
At close: Sep 2, 2025
IST:DAPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.93 | 19.75 | 17.44 | 18.29 | - | 1.84% | 44,069,511 |
| Sep 2, 2025 | 17.89 | 18.05 | 17.10 | 17.96 | - | 0.28% | 73,530,580 |
| Sep 1, 2025 | 17.30 | 18.05 | 17.00 | 17.91 | - | 3.53% | 88,322,677 |
| Aug 29, 2025 | 17.28 | 17.39 | 16.88 | 17.30 | - | 0.58% | 51,384,429 |
| Aug 28, 2025 | 17.62 | 17.94 | 16.99 | 17.20 | - | -2.49% | 47,519,608 |
| Aug 27, 2025 | 17.01 | 17.79 | 16.99 | 17.64 | - | 3.76% | 57,226,495 |
| Aug 26, 2025 | 15.90 | 17.28 | 15.11 | 17.00 | - | 4.29% | 84,463,371 |
| Aug 25, 2025 | 16.60 | 17.01 | 15.79 | 16.30 | - | -1.81% | 65,107,630 |
| Aug 22, 2025 | 16.10 | 17.23 | 16.00 | 16.60 | - | 3.69% | 124,843,808 |
| Aug 21, 2025 | 16.08 | 16.14 | 15.90 | 16.01 | - | -0.25% | 30,332,474 |
| Aug 20, 2025 | 15.92 | 16.29 | 15.64 | 16.05 | - | 0.94% | 39,545,483 |
| Aug 19, 2025 | 15.56 | 15.99 | 15.55 | 15.90 | - | 2.32% | 34,008,168 |
| Aug 18, 2025 | 15.32 | 15.74 | 14.94 | 15.54 | - | 1.77% | 80,641,304 |
| Aug 15, 2025 | 14.40 | 15.44 | 14.27 | 15.27 | - | 7.54% | 53,210,933 |
| Aug 14, 2025 | 13.97 | 14.55 | 13.70 | 14.20 | - | 1.87% | 62,636,827 |
| Aug 13, 2025 | 15.02 | 15.21 | 13.59 | 13.94 | - | -7.13% | 121,991,730 |
| Aug 12, 2025 | 13.65 | 15.01 | 13.45 | 15.01 | - | 9.96% | 215,444,942 |
| Aug 11, 2025 | 13.70 | 13.96 | 13.53 | 13.65 | - | -0.36% | 29,315,682 |
| Aug 8, 2025 | 13.36 | 13.75 | 13.33 | 13.70 | - | 2.93% | 26,564,558 |
| Aug 7, 2025 | 13.90 | 14.04 | 13.10 | 13.31 | - | -4.79% | 57,544,541 |
| Aug 6, 2025 | 13.37 | 14.00 | 13.32 | 13.98 | - | 4.25% | 46,531,897 |
| Aug 5, 2025 | 13.45 | 13.73 | 13.35 | 13.41 | - | 0.22% | 47,187,996 |
| Aug 4, 2025 | 13.40 | 13.68 | 13.19 | 13.38 | - | 0.83% | 67,453,108 |
| Aug 1, 2025 | 13.26 | 13.46 | 13.10 | 13.27 | - | 0.08% | 52,381,309 |
| Jul 31, 2025 | 13.00 | 13.36 | 12.99 | 13.26 | - | 2.39% | 108,647,201 |
| Jul 30, 2025 | 13.19 | 13.50 | 12.70 | 12.95 | - | 0.54% | 110,728,790 |
| Jul 29, 2025 | 12.25 | 12.88 | 12.23 | 12.88 | - | 9.99% | 105,655,410 |
| Jul 28, 2025 | 10.80 | 11.71 | 10.49 | 11.71 | - | 9.95% | 42,325,671 |
| Jul 25, 2025 | 10.61 | 10.86 | 10.61 | 10.65 | - | 1.04% | 19,545,699 |
| Jul 24, 2025 | 10.56 | 10.86 | 10.45 | 10.54 | - | 0.19% | 30,901,441 |
| Jul 23, 2025 | 10.73 | 10.98 | 10.37 | 10.52 | - | -0.75% | 34,188,839 |
| Jul 22, 2025 | 9.72 | 10.78 | 9.71 | 10.60 | - | 5.47% | 107,547,628 |
| Jul 21, 2025 | 9.50 | 10.14 | 9.39 | 10.05 | - | 6.01% | 29,926,559 |
| Jul 18, 2025 | 9.36 | 9.63 | 9.21 | 9.48 | - | 0.42% | 18,531,642 |
| Jul 17, 2025 | 8.89 | 9.57 | 8.89 | 9.44 | - | 7.15% | 33,775,599 |
| Jul 16, 2025 | 8.77 | 9.02 | 8.63 | 8.81 | - | 1.03% | 16,723,589 |
| Jul 14, 2025 | 8.63 | 8.80 | 8.60 | 8.72 | - | 1.40% | 9,072,537 |
| Jul 11, 2025 | 8.69 | 8.71 | 8.58 | 8.60 | - | -0.46% | 7,656,966 |
| Jul 10, 2025 | 8.70 | 8.75 | 8.64 | 8.64 | - | -0.12% | 7,946,002 |
| Jul 9, 2025 | 8.53 | 9.20 | 8.52 | 8.65 | - | 1.53% | 17,887,031 |
| Jul 8, 2025 | 8.73 | 8.75 | 8.52 | 8.52 | - | -1.96% | 8,010,674 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.62 | 8.69 | - | -1.36% | 7,711,090 |
| Jul 4, 2025 | 8.96 | 8.97 | 8.81 | 8.81 | - | -1.56% | 8,290,858 |
| Jul 3, 2025 | 8.81 | 9.00 | 8.65 | 8.95 | - | 2.76% | 14,695,466 |
| Jul 2, 2025 | 8.92 | 9.04 | 8.71 | 8.71 | - | -2.13% | 21,792,657 |
| Jul 1, 2025 | 8.88 | 9.03 | 8.82 | 8.90 | - | 0.45% | 13,739,619 |
| Jun 30, 2025 | 8.59 | 8.98 | 8.57 | 8.86 | - | 2.90% | 17,042,484 |
| Jun 27, 2025 | 8.59 | 8.65 | 8.50 | 8.61 | - | 0.23% | 7,057,078 |
| Jun 26, 2025 | 8.75 | 8.79 | 8.51 | 8.59 | - | -1.72% | 9,136,585 |
| Jun 25, 2025 | 9.02 | 9.09 | 8.69 | 8.74 | - | -2.89% | 14,229,275 |