Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey · Delayed Price · Currency is TRY 8.69
+0.40 (4.83%)
At close: Jul 31, 2026
IST:DGNMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.30 | 8.74 | 8.29 | 8.69 | 8.69 | 4.83% | 4,384,944 |
| Jul 30, 2026 | 8.26 | 8.39 | 7.81 | 8.29 | 8.29 | 0.36% | 5,509,783 |
| Jul 29, 2026 | 7.70 | 8.35 | 7.60 | 8.26 | 8.26 | 7.27% | 9,668,259 |
| Jul 28, 2026 | 7.29 | 7.94 | 7.22 | 7.70 | 7.70 | 6.65% | 11,345,323 |
| Jul 27, 2026 | 7.32 | 7.50 | 7.00 | 7.22 | 7.22 | -0.41% | 3,925,166 |
| Jul 24, 2026 | 7.64 | 7.82 | 7.25 | 7.25 | 7.25 | -4.86% | 3,648,801 |
| Jul 23, 2026 | 7.80 | 8.09 | 7.62 | 7.62 | 7.62 | -2.06% | 2,974,321 |
| Jul 22, 2026 | 7.80 | 8.03 | 7.63 | 7.78 | 7.78 | -0.26% | 5,156,742 |
| Jul 21, 2026 | 7.81 | 8.04 | 7.76 | 7.80 | 7.80 | -2.13% | 3,876,699 |
| Jul 20, 2026 | 8.18 | 8.24 | 7.96 | 7.97 | 7.97 | -2.57% | 1,415,140 |
| Jul 17, 2026 | 8.20 | 8.34 | 7.95 | 8.18 | 8.18 | -0.49% | 4,396,332 |
| Jul 16, 2026 | 8.00 | 8.77 | 7.76 | 8.22 | 8.22 | 3.01% | 10,670,902 |
| Jul 14, 2026 | 8.04 | 8.27 | 7.96 | 7.98 | 7.98 | -0.25% | 3,439,289 |
| Jul 13, 2026 | 8.29 | 8.29 | 7.94 | 8.00 | 8.00 | -2.68% | 1,838,430 |
| Jul 10, 2026 | 8.05 | 8.35 | 7.93 | 8.22 | 8.22 | 2.11% | 4,973,101 |
| Jul 9, 2026 | 7.95 | 8.14 | 7.88 | 8.05 | 8.05 | 2.16% | 3,423,512 |
| Jul 8, 2026 | 8.31 | 8.50 | 7.81 | 7.88 | 7.88 | -5.63% | 7,570,595 |
| Jul 7, 2026 | 8.45 | 8.47 | 8.23 | 8.35 | 8.35 | -0.60% | 2,962,755 |
| Jul 6, 2026 | 8.47 | 8.54 | 8.26 | 8.40 | 8.40 | -0.83% | 2,571,036 |
| Jul 3, 2026 | 8.65 | 9.14 | 8.35 | 8.47 | 8.47 | -1.51% | 6,730,780 |
| Jul 2, 2026 | 8.83 | 8.87 | 8.54 | 8.60 | 8.60 | -2.60% | 2,545,317 |
| Jul 1, 2026 | 8.83 | 9.14 | 8.77 | 8.83 | 8.83 | - | 1,752,939 |
| Jun 30, 2026 | 8.89 | 8.99 | 8.70 | 8.83 | 8.83 | -0.23% | 2,653,226 |
| Jun 29, 2026 | 8.79 | 8.96 | 8.63 | 8.85 | 8.85 | 1.96% | 3,022,022 |
| Jun 26, 2026 | 8.75 | 8.80 | 8.58 | 8.68 | 8.68 | -0.80% | 4,711,948 |
| Jun 25, 2026 | 8.75 | 9.00 | 8.52 | 8.75 | 8.75 | - | 4,480,678 |
| Jun 24, 2026 | 9.05 | 9.05 | 8.61 | 8.75 | 8.75 | -1.69% | 4,549,326 |
| Jun 23, 2026 | 9.44 | 9.57 | 8.90 | 8.90 | 8.90 | -5.22% | 3,938,099 |
| Jun 22, 2026 | 9.84 | 9.84 | 9.39 | 9.39 | 9.39 | -1.78% | 8,484,424 |
| Jun 19, 2026 | 8.71 | 9.57 | 8.28 | 9.56 | 9.56 | 9.76% | 19,575,160 |
| Jun 18, 2026 | 8.88 | 8.94 | 8.62 | 8.71 | 8.71 | -2.02% | 4,911,003 |
| Jun 17, 2026 | 8.84 | 9.06 | 8.66 | 8.89 | 8.89 | 0.45% | 6,293,529 |
| Jun 16, 2026 | 8.86 | 9.06 | 8.75 | 8.85 | 8.85 | - | 4,152,401 |
| Jun 15, 2026 | 9.00 | 9.05 | 8.69 | 8.85 | 8.85 | -0.90% | 6,120,787 |
| Jun 12, 2026 | 8.93 | 9.23 | 8.71 | 8.93 | 8.93 | 0.34% | 5,313,924 |
| Jun 11, 2026 | 8.98 | 9.26 | 8.80 | 8.90 | 8.90 | -0.67% | 9,104,603 |
| Jun 10, 2026 | 9.08 | 9.18 | 8.95 | 8.96 | 8.96 | -1.32% | 3,878,744 |
| Jun 9, 2026 | 9.10 | 9.50 | 8.98 | 9.08 | 9.08 | 0.55% | 4,363,852 |
| Jun 8, 2026 | 9.40 | 9.50 | 8.98 | 9.03 | 9.03 | -3.94% | 5,315,438 |
| Jun 5, 2026 | 9.89 | 10.21 | 9.40 | 9.40 | 9.40 | -5.05% | 6,081,820 |
| Jun 4, 2026 | 9.58 | 9.95 | 8.73 | 9.90 | 9.90 | 7.14% | 17,328,220 |
| Jun 3, 2026 | 9.63 | 10.68 | 9.05 | 9.24 | 9.24 | -4.84% | 23,083,030 |
| Jun 2, 2026 | 9.40 | 10.53 | 9.21 | 9.71 | 9.71 | 1.36% | 23,249,070 |
| Jun 1, 2026 | 9.11 | 9.93 | 8.96 | 9.58 | 9.58 | 4.13% | 11,570,740 |
| May 26, 2026 | 9.30 | 9.40 | 9.11 | 9.20 | 9.20 | -0.54% | 377,121 |
| May 25, 2026 | 9.00 | 9.28 | 8.86 | 9.25 | 9.25 | 2.78% | 1,102,032 |
| May 22, 2026 | 8.47 | 9.10 | 8.36 | 9.00 | 9.00 | 4.65% | 2,133,934 |
| May 21, 2026 | 9.14 | 9.30 | 8.60 | 8.60 | 8.60 | -5.81% | 2,561,944 |
| May 20, 2026 | 9.20 | 9.49 | 9.03 | 9.13 | 9.13 | -1.30% | 2,073,629 |
| May 18, 2026 | 9.19 | 9.70 | 8.98 | 9.25 | 9.25 | -0.54% | 1,920,429 |