Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey · Delayed Price · Currency is TRY 5.00
+0.07 (1.42%)
At close: Oct 23, 2026
IST:DGNMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.93 | 5.10 | 4.44 | 5.00 | 5.00 | 1.42% | 20,651,841 |
| Oct 22, 2026 | 4.68 | 5.12 | 4.54 | 4.93 | 4.93 | 5.34% | 22,547,570 |
| Oct 21, 2026 | 4.63 | 4.68 | 4.06 | 4.68 | 4.68 | 9.86% | 17,657,866 |
| Oct 20, 2026 | 3.73 | 4.26 | 3.73 | 4.26 | 4.26 | 9.79% | 3,761,664 |
| Oct 19, 2026 | 4.31 | 4.36 | 3.88 | 3.88 | 3.88 | -9.98% | 5,672,471 |
| Oct 16, 2026 | 4.68 | 4.68 | 4.24 | 4.31 | 4.31 | -8.49% | 9,535,999 |
| Oct 15, 2026 | 4.94 | 5.18 | 4.33 | 4.71 | 4.71 | - | 43,557,262 |
| Oct 14, 2026 | 4.50 | 4.71 | 4.30 | 4.71 | 4.71 | 9.79% | 9,384,819 |
| Oct 13, 2026 | 3.90 | 4.29 | 3.76 | 4.29 | 4.29 | 10.00% | 3,606,395 |
| Oct 12, 2026 | 4.09 | 4.25 | 3.90 | 3.90 | 3.90 | -2.74% | 3,320,110 |
| Oct 9, 2026 | 4.03 | 4.30 | 4.01 | 4.01 | 4.01 | 2.56% | 7,582,489 |
| Oct 8, 2026 | 3.52 | 3.91 | 3.37 | 3.91 | 3.91 | 9.83% | 8,520,588 |
| Oct 7, 2026 | 3.74 | 3.79 | 3.42 | 3.56 | 3.56 | -3.26% | 3,399,636 |
| Oct 6, 2026 | 3.77 | 3.98 | 3.68 | 3.68 | 3.68 | -2.39% | 3,051,638 |
| Oct 5, 2026 | 3.97 | 4.08 | 3.76 | 3.77 | 3.77 | -3.58% | 2,714,706 |
| Oct 2, 2026 | 4.21 | 4.21 | 3.84 | 3.91 | 3.91 | -4.87% | 4,660,868 |
| Oct 1, 2026 | 3.56 | 4.12 | 3.56 | 4.11 | 4.11 | 4.05% | 5,960,499 |
| Sep 30, 2026 | 4.16 | 4.16 | 3.87 | 3.95 | 3.95 | 0.25% | 2,142,463 |
| Sep 29, 2026 | 4.11 | 4.11 | 3.91 | 3.94 | 3.94 | -4.14% | 2,175,890 |
| Sep 28, 2026 | 4.61 | 4.61 | 4.11 | 4.11 | 4.11 | -9.87% | 4,933,393 |
| Sep 25, 2026 | 4.50 | 4.64 | 4.50 | 4.56 | 4.56 | 1.33% | 595,296 |
| Sep 24, 2026 | 4.78 | 4.85 | 4.50 | 4.50 | 4.50 | -7.02% | 1,294,892 |
| Sep 23, 2026 | 4.65 | 5.05 | 4.65 | 4.84 | 4.84 | -2.62% | 1,583,148 |
| Sep 22, 2026 | 4.85 | 5.08 | 4.77 | 4.97 | 4.97 | -6.05% | 3,244,064 |
| Sep 21, 2026 | 5.29 | 5.74 | 5.29 | 5.29 | 5.29 | -9.88% | 1,311,612 |
| Sep 18, 2026 | 5.74 | 6.04 | 5.20 | 5.87 | 5.87 | 2.26% | 2,659,091 |
| Sep 17, 2026 | 6.05 | 6.05 | 5.50 | 5.74 | 5.74 | -6.06% | 3,866,135 |
| Sep 16, 2026 | 6.80 | 6.80 | 6.11 | 6.11 | 6.11 | -9.88% | 2,027,241 |
| Sep 15, 2026 | 6.77 | 7.00 | 6.50 | 6.78 | 6.78 | -0.29% | 3,419,536 |
| Sep 14, 2026 | 6.88 | 6.95 | 6.68 | 6.80 | 6.80 | -1.16% | 3,383,745 |
| Sep 11, 2026 | 6.89 | 6.99 | 6.65 | 6.88 | 6.88 | -0.15% | 5,054,876 |
| Sep 10, 2026 | 7.00 | 7.16 | 6.75 | 6.89 | 6.89 | -2.82% | 2,761,784 |
| Sep 9, 2026 | 7.15 | 7.15 | 6.80 | 7.09 | 7.09 | - | 10,134,459 |
| Sep 8, 2026 | 7.15 | 7.24 | 7.05 | 7.09 | 7.09 | - | 1,759,958 |
| Sep 7, 2026 | 7.26 | 7.32 | 7.05 | 7.09 | 7.09 | -0.70% | 3,483,212 |
| Sep 4, 2026 | 7.15 | 7.60 | 7.10 | 7.14 | 7.14 | -0.14% | 2,254,756 |
| Sep 3, 2026 | 7.25 | 7.73 | 7.14 | 7.15 | 7.15 | -5.30% | 1,730,296 |
| Sep 2, 2026 | 7.48 | 7.70 | 7.23 | 7.55 | 7.55 | - | 2,025,201 |
| Sep 1, 2026 | 7.27 | 7.65 | 6.55 | 7.55 | 7.55 | 3.85% | 14,728,967 |
| Aug 31, 2026 | 8.05 | 8.14 | 7.27 | 7.27 | 7.27 | -9.13% | 4,824,387 |
| Aug 28, 2026 | 8.11 | 8.17 | 7.90 | 8.00 | 8.00 | -1.23% | 4,351,467 |
| Aug 27, 2026 | 8.62 | 8.73 | 8.07 | 8.10 | 8.10 | -6.14% | 8,902,175 |
| Aug 26, 2026 | 8.52 | 8.92 | 8.38 | 8.63 | 8.63 | 2.13% | 16,194,635 |
| Aug 25, 2026 | 8.51 | 8.70 | 8.45 | 8.45 | 8.45 | -1.63% | 2,019,862 |
| Aug 24, 2026 | 8.50 | 8.98 | 8.36 | 8.59 | 8.59 | 1.06% | 6,830,173 |
| Aug 21, 2026 | 8.50 | 8.80 | 8.46 | 8.50 | 8.50 | 0.12% | 5,111,207 |
| Aug 20, 2026 | 8.72 | 8.84 | 8.49 | 8.49 | 8.49 | -2.41% | 3,933,350 |
| Aug 19, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 4,495,949 |
| Aug 18, 2026 | 9.06 | 9.20 | 8.86 | 9.00 | 9.00 | -0.66% | 2,358,522 |
| Aug 17, 2026 | 9.00 | 9.25 | 8.58 | 9.06 | 9.06 | 0.78% | 15,156,057 |