DAP Gayrimenkul Gelistirme A.S. (IST:DAPGM)
Turkey · Delayed Price · Currency is TRY 8.44
-0.06 (-0.71%)
Last updated: Aug 11, 2026, 5:59 PM GMT+3
IST:DAPGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 178,037,100 |
| 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 |
| Jul 17, 2026 | 9.40 | 9.80 | 9.32 | 9.44 | 9.44 | -0.11% | 237,888,201 |
| Jul 16, 2026 | 9.14 | 9.60 | 9.10 | 9.45 | 9.45 | 3.85% | 225,723,437 |
| Jul 14, 2026 | 9.04 | 9.91 | 8.96 | 9.10 | 9.10 | 1.00% | 381,794,597 |
| Jul 13, 2026 | 9.00 | 9.13 | 8.88 | 9.01 | 9.01 | 0.33% | 50,040,808 |
| Jul 10, 2026 | 9.18 | 9.18 | 8.95 | 8.98 | 8.98 | -0.88% | 37,957,175 |
| Jul 9, 2026 | 9.05 | 9.27 | 8.87 | 9.06 | 9.06 | 0.44% | 54,267,556 |
| Jul 8, 2026 | 9.36 | 9.56 | 9.02 | 9.02 | 9.02 | -3.63% | 88,487,949 |
| Jul 7, 2026 | 9.44 | 9.73 | 9.36 | 9.36 | 9.36 | -0.43% | 36,657,226 |
| Jul 6, 2026 | 9.61 | 9.97 | 9.39 | 9.40 | 9.40 | -1.47% | 88,376,954 |
| Jul 3, 2026 | 9.45 | 9.90 | 9.30 | 9.54 | 9.54 | 1.38% | 101,242,590 |
| Jul 2, 2026 | 9.66 | 9.82 | 9.41 | 9.41 | 9.41 | -2.59% | 47,938,853 |
| Jul 1, 2026 | 9.75 | 10.15 | 9.64 | 9.66 | 9.66 | -1.43% | 59,607,315 |
| Jun 30, 2026 | 10.16 | 10.26 | 9.80 | 9.80 | 9.80 | -2.87% | 97,623,092 |
| Jun 29, 2026 | 10.20 | 10.55 | 10.07 | 10.09 | 10.09 | -2.04% | 112,356,301 |
| Jun 26, 2026 | 10.19 | 10.57 | 10.16 | 10.30 | 10.30 | 0.19% | 181,238,060 |
| Jun 25, 2026 | 10.06 | 10.47 | 10.02 | 10.28 | 10.28 | 2.29% | 98,711,206 |
| Jun 24, 2026 | 9.99 | 10.60 | 9.80 | 10.05 | 10.05 | 0.50% | 249,282,694 |
| Jun 23, 2026 | 10.50 | 10.61 | 10.00 | 10.00 | 10.00 | -5.12% | 111,170,905 |
| Jun 22, 2026 | 11.10 | 11.20 | 10.54 | 10.54 | 10.54 | -2.41% | 252,801,051 |
| Jun 19, 2026 | 10.54 | 11.13 | 10.46 | 10.80 | 10.80 | 0.56% | 182,420,500 |
| Jun 18, 2026 | 10.80 | 10.80 | 10.45 | 10.74 | 10.74 | -0.09% | 120,205,800 |
| Jun 17, 2026 | 10.85 | 11.00 | 10.48 | 10.75 | 10.75 | 0.47% | 164,400,900 |
| Jun 16, 2026 | 11.05 | 11.75 | 10.29 | 10.70 | 10.70 | -0.56% | 299,972,500 |
| Jun 15, 2026 | 10.90 | 11.15 | 10.44 | 10.76 | 10.76 | 0.94% | 226,994,600 |
| Jun 12, 2026 | 10.93 | 11.42 | 10.12 | 10.66 | 10.66 | -3.09% | 319,677,500 |
| Jun 11, 2026 | 11.65 | 11.66 | 10.61 | 11.00 | 11.00 | -3.85% | 300,725,700 |
| Jun 10, 2026 | 11.70 | 12.30 | 11.12 | 11.44 | 11.44 | -3.05% | 245,151,800 |
| Jun 9, 2026 | 11.20 | 12.00 | 10.45 | 11.80 | 11.80 | 7.27% | 434,101,300 |
| Jun 8, 2026 | 9.91 | 11.00 | 9.61 | 11.00 | 11.00 | 10.00% | 272,501,455 |
| Jun 5, 2026 | 10.66 | 10.96 | 9.70 | 10.00 | 10.00 | -6.02% | 261,504,000 |
| Jun 4, 2026 | 10.44 | 10.88 | 10.32 | 10.64 | 10.64 | 2.80% | 101,947,900 |
| Jun 3, 2026 | 10.19 | 10.63 | 10.12 | 10.35 | 10.35 | 1.97% | 85,348,550 |
| Jun 2, 2026 | 10.00 | 10.70 | 9.88 | 10.15 | 10.15 | 2.63% | 123,215,200 |