Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey · Delayed Price · Currency is TRY 9.08
+0.05 (0.55%)
At close: Jun 9, 2026
IST:DGNMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |