Dogus Gayrimenkul Yatirim Ortakligi A.S. (IST:DGGYO)
Turkey · Delayed Price · Currency is TRY 33.00
-0.58 (-1.73%)
At close: Oct 3, 2025
IST:DGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 36.36 | 36.48 | 35.08 | 36.00 | 36.00 | -1.32% | 294,323 |
| Aug 27, 2025 | 34.22 | 36.76 | 33.76 | 36.48 | 36.48 | 7.04% | 413,829 |
| Aug 26, 2025 | 34.58 | 34.60 | 33.92 | 34.08 | 34.08 | -1.45% | 111,496 |
| Aug 25, 2025 | 34.34 | 34.88 | 34.34 | 34.58 | 34.58 | 0.76% | 159,443 |
| Aug 22, 2025 | 34.72 | 34.84 | 33.56 | 34.32 | 34.32 | -1.15% | 166,588 |
| Aug 21, 2025 | 34.64 | 35.06 | 34.50 | 34.72 | 34.72 | 0.75% | 180,685 |
| Aug 20, 2025 | 34.16 | 34.48 | 33.82 | 34.46 | 34.46 | 1.12% | 143,853 |
| Aug 19, 2025 | 34.00 | 34.28 | 33.56 | 34.08 | 34.08 | 1.31% | 106,599 |
| Aug 18, 2025 | 34.00 | 34.36 | 33.46 | 33.64 | 33.64 | -0.65% | 134,372 |
| Aug 15, 2025 | 34.20 | 34.20 | 33.78 | 33.86 | 33.86 | -0.53% | 93,454 |
| Aug 14, 2025 | 34.00 | 35.00 | 34.00 | 34.04 | 34.04 | 0.12% | 106,218 |
| Aug 13, 2025 | 33.46 | 34.72 | 33.46 | 34.00 | 34.00 | -0.87% | 118,690 |
| Aug 12, 2025 | 34.84 | 34.84 | 33.80 | 34.30 | 34.30 | -2.28% | 154,022 |
| Aug 11, 2025 | 35.46 | 35.78 | 34.76 | 35.10 | 35.10 | -1.02% | 156,923 |
| Aug 8, 2025 | 36.00 | 36.46 | 35.22 | 35.46 | 35.46 | -1.66% | 98,834 |
| Aug 7, 2025 | 36.48 | 36.80 | 36.00 | 36.06 | 36.06 | -1.15% | 144,043 |
| Aug 6, 2025 | 36.68 | 36.70 | 36.10 | 36.48 | 36.48 | -0.60% | 102,131 |
| Aug 5, 2025 | 36.86 | 37.12 | 36.46 | 36.70 | 36.70 | -0.81% | 92,550 |
| Aug 4, 2025 | 36.60 | 37.16 | 36.10 | 37.00 | 37.00 | 1.04% | 120,154 |
| Aug 1, 2025 | 36.52 | 36.66 | 35.70 | 36.62 | 36.62 | 0.05% | 101,268 |
| Jul 31, 2025 | 36.72 | 36.96 | 36.20 | 36.60 | 36.60 | -0.97% | 138,259 |
| Jul 30, 2025 | 36.86 | 37.50 | 36.56 | 36.96 | 36.96 | 0.27% | 159,627 |