Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey · Delayed Price · Currency is TRY 5.86
-0.28 (-4.56%)
At close: Nov 13, 2026
IST:DGNMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.16 | 6.23 | 5.85 | 5.86 | 5.86 | -4.56% | 7,462,703 |
| Nov 12, 2026 | 5.95 | 6.25 | 5.90 | 6.14 | 6.14 | 3.19% | 10,754,936 |
| Nov 11, 2026 | 5.72 | 5.98 | 5.70 | 5.95 | 5.95 | 4.02% | 6,360,211 |
| Nov 10, 2026 | 5.40 | 5.80 | 5.18 | 5.72 | 5.72 | 5.93% | 10,111,331 |
| Nov 9, 2026 | 5.53 | 5.56 | 5.26 | 5.40 | 5.40 | -0.18% | 8,045,250 |
| Nov 6, 2026 | 4.89 | 5.41 | 4.76 | 5.41 | 5.41 | 9.96% | 14,625,558 |
| Nov 5, 2026 | 4.58 | 4.96 | 4.57 | 4.92 | 4.92 | 7.42% | 10,275,250 |
| Nov 4, 2026 | 4.75 | 4.93 | 4.56 | 4.58 | 4.58 | -2.35% | 10,232,528 |
| Nov 3, 2026 | 4.58 | 4.79 | 4.30 | 4.69 | 4.69 | 1.96% | 9,174,130 |
| Nov 2, 2026 | 4.80 | 4.99 | 4.55 | 4.60 | 4.60 | -2.34% | 9,345,936 |
| Oct 30, 2026 | 4.80 | 5.28 | 4.62 | 4.71 | 4.71 | -1.87% | 5,108,320 |
| Oct 28, 2026 | 4.85 | 4.88 | 4.74 | 4.80 | 4.80 | -0.62% | 1,218,122 |
| Oct 27, 2026 | 4.65 | 4.89 | 4.26 | 4.83 | 4.83 | 4.32% | 9,756,728 |
| Oct 26, 2026 | 4.90 | 5.05 | 4.54 | 4.63 | 4.63 | -7.40% | 15,716,872 |
| 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 |