Dogus Gayrimenkul Yatirim Ortakligi A.S. (IST:DGGYO)
Turkey · Delayed Price · Currency is TRY 33.78
+1.18 (3.62%)
At close: Sep 15, 2025
IST:DGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 35.28 | 35.50 | 34.06 | 34.78 | - | - | 176,566 |
| Sep 16, 2025 | 33.70 | 36.00 | 33.60 | 34.78 | - | 2.96% | 195,917 |
| Sep 15, 2025 | 32.52 | 33.80 | 32.08 | 33.78 | - | 3.62% | 137,972 |
| Sep 12, 2025 | 32.60 | 32.92 | 31.88 | 32.60 | - | -0.12% | 73,157 |
| Sep 11, 2025 | 33.20 | 33.58 | 31.68 | 32.64 | - | -2.10% | 119,265 |
| Sep 10, 2025 | 33.40 | 33.68 | 33.04 | 33.34 | - | -0.18% | 106,216 |
| Sep 9, 2025 | 32.80 | 33.76 | 32.60 | 33.40 | - | 1.83% | 179,058 |
| Sep 8, 2025 | 32.84 | 33.18 | 32.24 | 32.80 | - | -1.80% | 128,530 |
| Sep 5, 2025 | 34.18 | 34.20 | 33.10 | 33.40 | - | -2.17% | 167,171 |
| Sep 4, 2025 | 34.28 | 34.92 | 33.80 | 34.14 | - | -0.52% | 159,588 |
| Sep 3, 2025 | 34.82 | 34.94 | 33.84 | 34.32 | - | -2.11% | 154,487 |
| Sep 2, 2025 | 35.70 | 35.72 | 33.92 | 35.06 | - | -2.01% | 178,286 |
| Sep 1, 2025 | 35.48 | 35.80 | 34.94 | 35.78 | - | 0.85% | 116,590 |
| Aug 29, 2025 | 35.48 | 36.00 | 35.14 | 35.48 | - | -1.44% | 128,824 |
| Aug 28, 2025 | 36.36 | 36.48 | 35.08 | 36.00 | - | -1.32% | 294,323 |
| Aug 27, 2025 | 34.22 | 36.76 | 33.76 | 36.48 | - | 7.04% | 413,829 |
| Aug 26, 2025 | 34.58 | 34.60 | 33.92 | 34.08 | - | -1.45% | 111,496 |
| Aug 25, 2025 | 34.34 | 34.88 | 34.34 | 34.58 | - | 0.76% | 159,443 |
| Aug 22, 2025 | 34.72 | 34.84 | 33.56 | 34.32 | - | -1.15% | 166,588 |
| Aug 21, 2025 | 34.64 | 35.06 | 34.50 | 34.72 | - | 0.75% | 180,685 |
| Aug 20, 2025 | 34.16 | 34.48 | 33.82 | 34.46 | - | 1.12% | 143,853 |
| Aug 19, 2025 | 34.00 | 34.28 | 33.56 | 34.08 | - | 1.31% | 106,599 |
| Aug 18, 2025 | 34.00 | 34.36 | 33.46 | 33.64 | - | -0.65% | 134,372 |
| Aug 15, 2025 | 34.20 | 34.20 | 33.78 | 33.86 | - | -0.53% | 93,454 |
| Aug 14, 2025 | 34.00 | 35.00 | 34.00 | 34.04 | - | 0.12% | 106,218 |
| Aug 13, 2025 | 33.46 | 34.72 | 33.46 | 34.00 | - | -0.87% | 118,690 |
| Aug 12, 2025 | 34.84 | 34.84 | 33.80 | 34.30 | - | -2.28% | 154,022 |
| Aug 11, 2025 | 35.46 | 35.78 | 34.76 | 35.10 | - | -1.02% | 156,923 |
| Aug 8, 2025 | 36.00 | 36.46 | 35.22 | 35.46 | - | -1.66% | 98,834 |
| Aug 7, 2025 | 36.48 | 36.80 | 36.00 | 36.06 | - | -1.15% | 144,043 |
| Aug 6, 2025 | 36.68 | 36.70 | 36.10 | 36.48 | - | -0.60% | 102,131 |
| Aug 5, 2025 | 36.86 | 37.12 | 36.46 | 36.70 | - | -0.81% | 92,550 |
| Aug 4, 2025 | 36.60 | 37.16 | 36.10 | 37.00 | - | 1.04% | 120,154 |
| Aug 1, 2025 | 36.52 | 36.66 | 35.70 | 36.62 | - | 0.05% | 101,268 |
| Jul 31, 2025 | 36.72 | 36.96 | 36.20 | 36.60 | - | -0.97% | 138,259 |
| Jul 30, 2025 | 36.86 | 37.50 | 36.56 | 36.96 | - | 0.27% | 159,627 |
| Jul 29, 2025 | 36.24 | 36.86 | 35.98 | 36.86 | - | 0.11% | 146,211 |
| Jul 28, 2025 | 35.78 | 36.82 | 35.40 | 36.82 | - | 2.28% | 226,695 |
| Jul 25, 2025 | 35.90 | 36.00 | 34.44 | 36.00 | - | - | 130,146 |
| Jul 24, 2025 | 35.30 | 36.00 | 34.76 | 36.00 | - | 2.04% | 174,113 |
| Jul 23, 2025 | 36.16 | 36.16 | 34.82 | 35.28 | - | -2.43% | 161,751 |
| Jul 22, 2025 | 36.02 | 37.00 | 35.68 | 36.16 | - | -1.58% | 217,955 |
| Jul 21, 2025 | 33.44 | 36.78 | 33.00 | 36.74 | - | 9.87% | 372,744 |
| Jul 18, 2025 | 33.28 | 33.44 | 32.80 | 33.44 | - | 0.36% | 127,731 |
| Jul 17, 2025 | 33.98 | 33.98 | 33.00 | 33.32 | - | -0.77% | 164,360 |
| Jul 16, 2025 | 34.00 | 34.30 | 32.90 | 33.58 | - | -1.35% | 109,393 |
| Jul 14, 2025 | 34.86 | 34.86 | 33.52 | 34.04 | - | 0.24% | 121,410 |
| Jul 11, 2025 | 34.02 | 34.88 | 33.42 | 33.96 | - | -0.12% | 85,401 |
| Jul 10, 2025 | 34.50 | 35.00 | 33.00 | 34.00 | - | 1.37% | 126,727 |
| Jul 9, 2025 | 34.06 | 34.16 | 33.32 | 33.54 | - | 3.77% | 162,195 |