Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey · Delayed Price · Currency is TRY 6.90
-0.02 (-0.29%)
Last updated: Sep 3, 2025, 11:49 AM GMT+3
IST:DGNMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.86 | 7.15 | 6.86 | 7.08 | - | 3.36% | 2,287,471 |
| Sep 3, 2025 | 6.95 | 7.00 | 6.76 | 6.85 | - | -1.01% | 4,460,593 |
| Sep 2, 2025 | 7.13 | 7.23 | 6.60 | 6.92 | - | -2.81% | 3,385,272 |
| Sep 1, 2025 | 7.01 | 7.19 | 6.94 | 7.12 | - | 1.71% | 3,296,278 |
| Aug 29, 2025 | 7.22 | 7.22 | 6.96 | 7.00 | - | -2.78% | 2,826,014 |
| Aug 28, 2025 | 7.18 | 7.28 | 7.18 | 7.20 | - | 0.56% | 2,813,650 |
| Aug 27, 2025 | 7.37 | 7.37 | 7.15 | 7.16 | - | -2.72% | 4,080,963 |
| Aug 26, 2025 | 7.34 | 7.45 | 7.30 | 7.36 | - | 0.55% | 5,721,824 |
| Aug 25, 2025 | 7.30 | 7.35 | 7.25 | 7.32 | - | 0.83% | 6,572,447 |
| Aug 22, 2025 | 7.31 | 7.39 | 7.24 | 7.26 | - | -0.14% | 7,055,616 |
| Aug 21, 2025 | 7.87 | 8.02 | 7.23 | 7.27 | - | -7.27% | 21,639,224 |
| Aug 20, 2025 | 7.59 | 7.88 | 7.31 | 7.84 | - | -0.88% | 19,389,978 |
| Aug 19, 2025 | 7.74 | 8.06 | 7.70 | 7.91 | - | 2.20% | 12,779,272 |
| Aug 18, 2025 | 7.89 | 8.06 | 7.72 | 7.74 | - | 0.52% | 13,776,122 |
| Aug 15, 2025 | 7.56 | 7.85 | 7.29 | 7.70 | - | 1.45% | 14,508,259 |
| Aug 14, 2025 | 7.41 | 7.66 | 7.16 | 7.59 | - | 3.55% | 10,858,943 |
| Aug 13, 2025 | 7.46 | 7.69 | 7.27 | 7.33 | - | -1.48% | 5,868,881 |
| Aug 12, 2025 | 7.51 | 7.61 | 7.20 | 7.44 | - | -1.59% | 3,330,845 |
| Aug 11, 2025 | 7.41 | 7.70 | 7.38 | 7.56 | - | 2.72% | 4,279,429 |
| Aug 8, 2025 | 7.50 | 7.51 | 7.34 | 7.36 | - | -1.74% | 1,926,629 |
| Aug 7, 2025 | 7.37 | 7.51 | 7.31 | 7.49 | - | 2.60% | 4,448,613 |
| Aug 6, 2025 | 7.42 | 7.50 | 7.30 | 7.30 | - | -1.35% | 1,915,775 |
| Aug 5, 2025 | 7.33 | 7.44 | 7.31 | 7.40 | - | 1.09% | 3,134,234 |
| Aug 4, 2025 | 7.29 | 7.44 | 7.26 | 7.32 | - | 0.83% | 3,658,366 |
| Aug 1, 2025 | 7.47 | 7.55 | 7.15 | 7.26 | - | -2.16% | 5,733,841 |
| Jul 31, 2025 | 7.15 | 7.47 | 7.15 | 7.42 | - | 3.49% | 3,846,702 |
| Jul 30, 2025 | 7.23 | 7.30 | 7.15 | 7.17 | - | -0.69% | 2,232,778 |
| Jul 29, 2025 | 7.23 | 7.37 | 7.19 | 7.22 | - | -0.28% | 2,273,343 |
| Jul 28, 2025 | 7.35 | 7.40 | 7.22 | 7.24 | - | -0.69% | 2,823,045 |
| Jul 25, 2025 | 7.29 | 7.34 | 7.16 | 7.29 | - | 1.11% | 3,115,079 |
| Jul 24, 2025 | 7.10 | 7.34 | 6.98 | 7.21 | - | 2.85% | 5,775,141 |
| Jul 23, 2025 | 7.19 | 7.24 | 7.00 | 7.01 | - | -1.82% | 5,422,272 |
| Jul 22, 2025 | 6.81 | 7.27 | 6.69 | 7.14 | - | 4.85% | 21,898,685 |
| Jul 21, 2025 | 6.64 | 6.82 | 6.64 | 6.81 | - | 2.41% | 4,143,265 |
| Jul 18, 2025 | 6.70 | 6.71 | 6.60 | 6.65 | - | -1.19% | 2,175,590 |
| Jul 17, 2025 | 6.68 | 6.74 | 6.60 | 6.73 | - | 2.12% | 1,832,097 |
| Jul 16, 2025 | 6.66 | 6.82 | 6.51 | 6.59 | - | -1.20% | 1,547,958 |
| Jul 14, 2025 | 6.69 | 6.77 | 6.63 | 6.67 | - | - | 2,554,492 |
| Jul 11, 2025 | 6.89 | 6.89 | 6.59 | 6.67 | - | -1.91% | 2,593,106 |
| Jul 10, 2025 | 6.58 | 6.88 | 6.55 | 6.80 | - | 4.13% | 4,813,047 |
| Jul 9, 2025 | 6.38 | 6.55 | 6.35 | 6.53 | - | 2.35% | 2,230,586 |
| Jul 8, 2025 | 6.59 | 6.68 | 6.35 | 6.38 | - | -2.60% | 1,613,081 |
| Jul 7, 2025 | 6.66 | 6.66 | 6.46 | 6.55 | - | -2.24% | 1,615,088 |
| Jul 4, 2025 | 6.50 | 6.79 | 6.40 | 6.70 | - | 3.08% | 3,414,514 |
| Jul 3, 2025 | 6.44 | 6.65 | 6.44 | 6.50 | - | 1.56% | 4,323,085 |
| Jul 2, 2025 | 6.49 | 6.54 | 6.37 | 6.40 | - | -0.47% | 1,368,727 |
| Jul 1, 2025 | 6.49 | 6.60 | 6.35 | 6.43 | - | -0.31% | 3,168,092 |
| Jun 30, 2025 | 6.06 | 6.47 | 6.06 | 6.45 | - | 6.97% | 4,324,496 |
| Jun 27, 2025 | 6.12 | 6.14 | 5.97 | 6.03 | - | -1.79% | 1,706,950 |
| Jun 26, 2025 | 6.29 | 6.41 | 6.10 | 6.14 | - | -2.38% | 3,404,487 |