Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey · Delayed Price · Currency is TRY 9.25
-0.05 (-0.54%)
At close: May 18, 2026
IST:DGNMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.19 | 9.70 | 8.98 | 9.25 | 9.25 | -0.54% | 1,920,429 |
| May 15, 2026 | 9.67 | 9.67 | 9.01 | 9.30 | 9.30 | -4.91% | 3,195,614 |
| May 14, 2026 | 9.94 | 10.10 | 9.52 | 9.78 | 9.78 | -0.81% | 4,200,620 |
| May 13, 2026 | 9.77 | 9.98 | 9.54 | 9.86 | 9.86 | 2.82% | 3,930,532 |
| May 12, 2026 | 9.31 | 9.59 | 9.00 | 9.59 | 9.59 | 5.15% | 2,591,988 |
| May 11, 2026 | 9.20 | 9.38 | 8.99 | 9.12 | 9.12 | 0.22% | 1,982,808 |
| May 8, 2026 | 9.30 | 9.40 | 8.85 | 9.10 | 9.10 | -1.09% | 2,088,987 |
| May 7, 2026 | 9.12 | 9.55 | 8.91 | 9.20 | 9.20 | -2.13% | 3,437,562 |
| May 6, 2026 | 9.45 | 10.10 | 9.40 | 9.40 | 9.40 | -3.59% | 6,404,784 |
| May 5, 2026 | 8.80 | 9.75 | 8.64 | 9.75 | 9.75 | 9.92% | 10,749,200 |
| May 4, 2026 | 9.04 | 9.07 | 8.66 | 8.87 | 8.87 | -2.21% | 2,064,727 |
| Apr 30, 2026 | 8.57 | 9.20 | 8.46 | 9.07 | 9.07 | 3.07% | 3,199,723 |
| Apr 29, 2026 | 8.87 | 9.10 | 8.53 | 8.80 | 8.80 | -3.19% | 3,535,350 |
| Apr 28, 2026 | 8.90 | 9.52 | 8.70 | 9.09 | 9.09 | 0.78% | 4,319,429 |
| Apr 27, 2026 | 9.37 | 9.37 | 8.77 | 9.02 | 9.02 | -4.14% | 6,588,944 |
| Apr 24, 2026 | 10.20 | 10.50 | 8.83 | 9.41 | 9.41 | -2.79% | 68,039,320 |
| Apr 22, 2026 | 8.96 | 9.68 | 8.80 | 9.68 | 9.68 | 10.00% | 7,803,147 |
| Apr 21, 2026 | 8.74 | 9.00 | 8.60 | 8.80 | 8.80 | 0.23% | 13,998,240 |
| Apr 20, 2026 | 9.00 | 9.37 | 8.55 | 8.78 | 8.78 | -1.01% | 51,482,990 |
| Apr 17, 2026 | 8.61 | 8.87 | 8.60 | 8.87 | 8.87 | 9.91% | 23,844,480 |
| Apr 16, 2026 | 8.07 | 8.07 | 7.79 | 8.07 | 8.07 | 9.95% | 15,867,830 |
| Apr 15, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 9.88% | 3,482,569 |
| Apr 14, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 9.87% | 2,416,399 |
| Apr 13, 2026 | 5.56 | 6.08 | 5.36 | 6.08 | 6.08 | 9.95% | 51,225,390 |
| Apr 10, 2026 | 5.53 | 5.53 | 5.43 | 5.53 | 5.53 | 9.94% | 14,389,710 |
| Apr 9, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 9.83% | 3,904,939 |
| Apr 8, 2026 | 4.25 | 4.58 | 4.17 | 4.58 | 4.58 | 9.83% | 14,893,630 |
| Apr 7, 2026 | 4.31 | 4.31 | 4.05 | 4.17 | 4.17 | 6.38% | 21,632,540 |
| Apr 6, 2026 | 3.80 | 3.94 | 3.77 | 3.92 | 3.92 | 3.98% | 5,670,211 |
| Apr 3, 2026 | 3.71 | 4.08 | 3.70 | 3.77 | 3.77 | 1.62% | 24,286,780 |
| Apr 2, 2026 | 3.72 | 3.93 | 3.64 | 3.71 | 3.71 | -0.80% | 9,915,837 |
| Apr 1, 2026 | 3.59 | 3.74 | 3.58 | 3.74 | 3.74 | 5.65% | 3,548,906 |
| Mar 31, 2026 | 3.55 | 3.58 | 3.51 | 3.54 | 3.54 | 0.28% | 2,642,163 |
| Mar 30, 2026 | 3.53 | 3.55 | 3.45 | 3.53 | 3.53 | - | 3,272,213 |
| Mar 27, 2026 | 3.75 | 3.76 | 3.51 | 3.53 | 3.53 | -5.11% | 5,310,819 |
| Mar 26, 2026 | 3.72 | 3.79 | 3.64 | 3.72 | 3.72 | -0.27% | 4,692,644 |
| Mar 25, 2026 | 3.85 | 3.85 | 3.71 | 3.73 | 3.73 | -2.10% | 3,586,569 |
| Mar 24, 2026 | 3.90 | 3.91 | 3.80 | 3.81 | 3.81 | -2.31% | 3,485,681 |
| Mar 23, 2026 | 3.91 | 3.92 | 3.80 | 3.90 | 3.90 | -0.76% | 4,152,032 |
| Mar 19, 2026 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | 1.29% | 924,288 |
| Mar 18, 2026 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | -0.51% | 1,965,819 |
| Mar 17, 2026 | 4.02 | 4.03 | 3.83 | 3.90 | 3.90 | -1.76% | 3,396,401 |
| Mar 16, 2026 | 3.89 | 4.16 | 3.86 | 3.97 | 3.97 | 3.12% | 4,432,078 |
| Mar 13, 2026 | 3.92 | 3.92 | 3.80 | 3.85 | 3.85 | -2.04% | 4,442,188 |
| Mar 12, 2026 | 3.98 | 4.07 | 3.84 | 3.93 | 3.93 | -4.38% | 10,510,380 |
| Mar 11, 2026 | 4.23 | 4.25 | 4.06 | 4.11 | 4.11 | -3.07% | 5,183,006 |
| Mar 10, 2026 | 4.32 | 4.37 | 4.18 | 4.24 | 4.24 | -0.47% | 9,537,774 |
| Mar 9, 2026 | 4.32 | 4.35 | 4.18 | 4.26 | 4.26 | -2.52% | 3,550,929 |
| Mar 6, 2026 | 4.46 | 4.50 | 4.34 | 4.37 | 4.37 | -1.80% | 1,034,760 |
| Mar 5, 2026 | 4.41 | 4.54 | 4.38 | 4.45 | 4.45 | 2.77% | 1,669,884 |