DAP Gayrimenkul Gelistirme A.S. (IST:DAPGM)
Turkey · Delayed Price · Currency is TRY 4.010
-0.440 (-9.89%)
Sep 25, 2026, 5:45 PM GMT+3
IST:DAPGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.40 | 4.45 | 4.20 | 4.23 | - | -4.94% | 19,247,095 |
| Sep 24, 2026 | 4.40 | 4.60 | 4.36 | 4.45 | 4.45 | 1.83% | 97,892,849 |
| Sep 23, 2026 | 4.80 | 4.83 | 4.37 | 4.37 | 4.37 | -9.90% | 62,022,501 |
| Sep 22, 2026 | 4.99 | 5.10 | 4.75 | 4.85 | 4.85 | -6.01% | 41,196,506 |
| Sep 21, 2026 | 5.00 | 5.50 | 5.00 | 5.16 | 5.16 | -7.03% | 150,236,445 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -9.90% | 4,397,663 |
| Sep 17, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -9.94% | 9,380,224 |
| Sep 16, 2026 | 7.60 | 7.62 | 6.84 | 6.84 | 6.84 | -10.00% | 59,331,059 |
| Sep 15, 2026 | 7.81 | 7.86 | 7.48 | 7.60 | 7.60 | -2.56% | 49,175,452 |
| Sep 14, 2026 | 8.19 | 8.24 | 7.80 | 7.80 | 7.80 | -4.88% | 51,357,814 |
| Sep 11, 2026 | 8.10 | 8.53 | 8.03 | 8.20 | 8.20 | 1.23% | 71,149,086 |
| Sep 10, 2026 | 8.31 | 8.32 | 8.04 | 8.10 | 8.10 | -2.64% | 33,249,696 |
| Sep 9, 2026 | 8.06 | 8.44 | 8.06 | 8.32 | 8.32 | 2.09% | 49,225,194 |
| Sep 8, 2026 | 7.92 | 8.20 | 7.82 | 8.15 | 8.15 | 2.90% | 40,195,001 |
| Sep 7, 2026 | 7.65 | 7.92 | 7.60 | 7.92 | 7.92 | 3.53% | 37,732,932 |
| Sep 4, 2026 | 7.50 | 7.69 | 7.39 | 7.65 | 7.65 | 2.00% | 116,985,477 |
| Sep 3, 2026 | 8.01 | 8.61 | 7.50 | 7.50 | 7.50 | -6.72% | 133,707,026 |
| Sep 2, 2026 | 7.68 | 8.10 | 7.41 | 8.04 | 8.04 | 3.61% | 142,088,507 |
| Sep 1, 2026 | 8.08 | 8.11 | 7.30 | 7.76 | 7.76 | -4.32% | 146,956,139 |
| Aug 31, 2026 | 8.57 | 8.62 | 7.84 | 8.11 | 8.11 | -5.70% | 91,017,682 |
| Aug 28, 2026 | 8.51 | 8.65 | 8.42 | 8.60 | 8.60 | 1.42% | 60,597,820 |
| Aug 27, 2026 | 8.51 | 8.60 | 8.33 | 8.48 | 8.48 | 0.36% | 126,730,289 |
| Aug 26, 2026 | 8.57 | 8.62 | 8.43 | 8.45 | 8.45 | -1.17% | 45,753,017 |
| Aug 25, 2026 | 8.61 | 8.67 | 8.55 | 8.55 | 8.55 | -0.58% | 62,428,992 |
| Aug 24, 2026 | 8.87 | 9.15 | 8.59 | 8.60 | 8.60 | -3.04% | 96,181,017 |
| Aug 21, 2026 | 8.58 | 9.10 | 8.38 | 8.87 | 8.87 | 3.62% | 153,393,933 |
| Aug 20, 2026 | 8.55 | 8.64 | 8.47 | 8.56 | 8.56 | 0.12% | 69,184,722 |
| Aug 19, 2026 | 8.10 | 8.72 | 8.10 | 8.55 | 8.55 | 5.82% | 150,097,222 |
| Aug 18, 2026 | 8.59 | 8.60 | 8.07 | 8.08 | 8.08 | -5.61% | 78,210,658 |
| Aug 17, 2026 | 8.70 | 8.74 | 8.53 | 8.56 | 8.56 | -0.81% | 57,318,213 |
| Aug 14, 2026 | 8.70 | 8.76 | 8.60 | 8.63 | 8.63 | -0.23% | 49,033,648 |
| Aug 13, 2026 | 8.60 | 8.79 | 8.59 | 8.65 | 8.65 | 0.58% | 68,501,008 |
| Aug 12, 2026 | 8.51 | 9.00 | 8.48 | 8.60 | 8.60 | 1.90% | 119,888,739 |
| Aug 11, 2026 | 8.54 | 8.76 | 8.39 | 8.44 | 8.44 | -0.71% | 79,485,160 |
| Aug 10, 2026 | 9.05 | 9.35 | 8.50 | 8.50 | 8.50 | -6.08% | 142,594,358 |
| Aug 7, 2026 | 8.62 | 9.40 | 8.52 | 9.05 | 9.05 | 5.23% | 178,037,194 |
| Aug 6, 2026 | 8.64 | 8.75 | 8.54 | 8.60 | 8.60 | - | 37,771,078 |
| Aug 5, 2026 | 8.66 | 8.98 | 8.60 | 8.60 | 8.60 | -1.15% | 57,301,489 |
| Aug 4, 2026 | 8.50 | 9.10 | 8.43 | 8.70 | 8.70 | 2.35% | 172,380,415 |
| Aug 3, 2026 | 8.75 | 8.76 | 8.32 | 8.50 | 8.50 | -2.19% | 55,854,836 |
| Jul 31, 2026 | 8.79 | 9.00 | 8.55 | 8.69 | 8.69 | -0.69% | 70,739,573 |
| Jul 30, 2026 | 9.21 | 9.33 | 8.75 | 8.75 | 8.75 | -4.27% | 48,452,594 |
| Jul 29, 2026 | 9.35 | 9.58 | 9.05 | 9.14 | 9.14 | -1.61% | 235,293,908 |
| Jul 28, 2026 | 9.60 | 10.29 | 9.22 | 9.29 | 9.29 | -3.63% | 410,891,221 |
| Jul 27, 2026 | 9.69 | 9.94 | 9.45 | 9.64 | 9.64 | 1.26% | 177,638,764 |
| Jul 24, 2026 | 9.90 | 9.97 | 9.49 | 9.52 | 9.52 | -3.55% | 86,522,045 |
| Jul 23, 2026 | 9.99 | 10.43 | 9.78 | 9.87 | 9.87 | -0.20% | 144,406,785 |
| Jul 22, 2026 | 9.83 | 10.23 | 9.67 | 9.89 | 9.89 | 2.59% | 408,850,674 |
| Jul 21, 2026 | 9.72 | 10.04 | 9.60 | 9.64 | 9.64 | -1.53% | 231,916,577 |
| Jul 20, 2026 | 9.41 | 9.83 | 9.41 | 9.79 | 9.79 | 3.71% | 96,325,718 |