Dogus Gayrimenkul Yatirim Ortakligi A.S. (IST:DGGYO)
Turkey · Delayed Price · Currency is TRY 32.50
-0.30 (-0.91%)
Last updated: Nov 7, 2025, 3:07 PM GMT+3
IST:DGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 32.80 | 32.80 | 32.10 | 32.28 | 32.28 | -1.59% | 38,968 |
| Nov 6, 2025 | 32.32 | 32.96 | 32.32 | 32.80 | 32.80 | 0.24% | 57,201 |
| Nov 5, 2025 | 32.90 | 32.90 | 32.30 | 32.72 | 32.72 | -0.55% | 58,401 |
| Nov 4, 2025 | 32.66 | 33.30 | 32.54 | 32.90 | 32.90 | 0.49% | 89,949 |
| Nov 3, 2025 | 32.44 | 33.24 | 32.20 | 32.74 | 32.74 | 0.92% | 89,401 |
| Oct 31, 2025 | 32.20 | 32.80 | 32.00 | 32.44 | 32.44 | 0.75% | 67,821 |
| Oct 30, 2025 | 32.00 | 32.58 | 32.00 | 32.20 | 32.20 | -0.06% | 92,044 |
| Oct 28, 2025 | 32.68 | 32.68 | 31.70 | 32.22 | 32.22 | - | 21,473 |
| Oct 27, 2025 | 32.18 | 32.98 | 32.00 | 32.22 | 32.22 | -0.43% | 61,098 |
| Oct 24, 2025 | 31.60 | 32.44 | 31.50 | 32.36 | 32.36 | 2.41% | 111,232 |
| Oct 23, 2025 | 31.06 | 31.70 | 31.00 | 31.60 | 31.60 | 1.67% | 51,973 |
| Oct 22, 2025 | 31.62 | 31.86 | 30.72 | 31.08 | 31.08 | -0.13% | 80,838 |
| Oct 21, 2025 | 31.50 | 31.50 | 31.00 | 31.12 | 31.12 | 0.26% | 59,080 |
| Oct 20, 2025 | 31.24 | 32.04 | 30.46 | 31.04 | 31.04 | -0.64% | 64,464 |
| Oct 17, 2025 | 31.56 | 31.60 | 30.68 | 31.24 | 31.24 | -1.01% | 53,059 |
| Oct 16, 2025 | 31.56 | 31.92 | 31.12 | 31.56 | 31.56 | -0.13% | 58,337 |
| Oct 15, 2025 | 31.20 | 31.74 | 31.00 | 31.60 | 31.60 | 1.28% | 41,155 |
| Oct 14, 2025 | 31.48 | 31.88 | 31.02 | 31.20 | 31.20 | -0.89% | 49,677 |
| Oct 13, 2025 | 31.58 | 32.02 | 31.00 | 31.48 | 31.48 | -0.88% | 70,790 |
| Oct 10, 2025 | 31.80 | 32.52 | 31.76 | 31.76 | 31.76 | 0.44% | 73,553 |
| Oct 9, 2025 | 32.08 | 32.70 | 31.60 | 31.62 | 31.62 | -1.31% | 72,431 |
| Oct 8, 2025 | 32.30 | 33.58 | 32.04 | 32.04 | 32.04 | -0.99% | 70,034 |
| Oct 7, 2025 | 32.60 | 32.92 | 32.08 | 32.36 | 32.36 | -0.49% | 44,697 |
| Oct 6, 2025 | 33.90 | 33.90 | 32.52 | 32.52 | 32.52 | -1.45% | 53,115 |
| Oct 3, 2025 | 33.56 | 33.58 | 32.52 | 33.00 | 33.00 | -1.73% | 82,974 |
| Oct 2, 2025 | 33.52 | 33.60 | 32.82 | 33.58 | 33.58 | -0.65% | 68,037 |
| Oct 1, 2025 | 32.56 | 34.20 | 32.30 | 33.80 | 33.80 | 3.81% | 89,896 |
| Sep 30, 2025 | 33.02 | 33.50 | 32.48 | 32.56 | 32.56 | -1.33% | 49,693 |
| Sep 29, 2025 | 33.30 | 33.50 | 32.98 | 33.00 | 33.00 | -1.96% | 54,304 |
| Sep 26, 2025 | 33.74 | 34.18 | 33.02 | 33.66 | 33.66 | -0.77% | 97,046 |
| Sep 25, 2025 | 34.04 | 34.68 | 32.90 | 33.92 | 33.92 | -0.24% | 151,083 |
| Sep 24, 2025 | 33.90 | 34.20 | 33.58 | 34.00 | 34.00 | 0.89% | 88,913 |
| Sep 23, 2025 | 34.28 | 34.68 | 33.64 | 33.70 | 33.70 | -1.81% | 76,129 |
| Sep 22, 2025 | 34.20 | 35.00 | 34.14 | 34.32 | 34.32 | 0.59% | 100,765 |
| Sep 19, 2025 | 34.50 | 34.60 | 33.52 | 34.12 | 34.12 | -0.52% | 81,472 |
| Sep 18, 2025 | 34.76 | 35.00 | 34.28 | 34.30 | 34.30 | -1.38% | 136,371 |
| Sep 17, 2025 | 35.28 | 35.50 | 34.06 | 34.78 | 34.78 | - | 176,566 |
| Sep 16, 2025 | 33.70 | 36.00 | 33.60 | 34.78 | 34.78 | 2.96% | 195,917 |
| Sep 15, 2025 | 32.52 | 33.80 | 32.08 | 33.78 | 33.78 | 3.62% | 137,972 |
| Sep 12, 2025 | 32.60 | 32.92 | 31.88 | 32.60 | 32.60 | -0.12% | 73,157 |
| Sep 11, 2025 | 33.20 | 33.58 | 31.68 | 32.64 | 32.64 | -2.10% | 119,265 |
| Sep 10, 2025 | 33.40 | 33.68 | 33.04 | 33.34 | 33.34 | -0.18% | 106,216 |
| Sep 9, 2025 | 32.80 | 33.76 | 32.60 | 33.40 | 33.40 | 1.83% | 179,058 |
| Sep 8, 2025 | 32.84 | 33.18 | 32.24 | 32.80 | 32.80 | -1.80% | 128,530 |
| Sep 5, 2025 | 34.18 | 34.20 | 33.10 | 33.40 | 33.40 | -2.17% | 167,171 |
| Sep 4, 2025 | 34.28 | 34.92 | 33.80 | 34.14 | 34.14 | -0.52% | 159,588 |
| Sep 3, 2025 | 34.82 | 34.94 | 33.84 | 34.32 | 34.32 | -2.11% | 154,487 |
| Sep 2, 2025 | 35.70 | 35.72 | 33.92 | 35.06 | 35.06 | -2.01% | 178,286 |
| Sep 1, 2025 | 35.48 | 35.80 | 34.94 | 35.78 | 35.78 | 0.85% | 116,590 |
| Aug 29, 2025 | 35.48 | 36.00 | 35.14 | 35.48 | 35.48 | -1.44% | 128,824 |