Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey · Delayed Price · Currency is TRY 6.88
-0.01 (-0.15%)
At close: Sep 11, 2026
IST:DGNMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,635,719 |
| Aug 14, 2026 | 8.73 | 9.00 | 8.45 | 8.99 | 8.99 | 3.45% | 7,510,184 |
| Aug 13, 2026 | 8.73 | 8.85 | 8.56 | 8.69 | 8.69 | -0.11% | 3,258,242 |
| Aug 12, 2026 | 8.37 | 8.85 | 8.36 | 8.70 | 8.70 | 3.94% | 5,162,439 |
| Aug 11, 2026 | 8.50 | 8.68 | 8.17 | 8.37 | 8.37 | 0.24% | 5,426,078 |
| Aug 10, 2026 | 8.43 | 8.69 | 8.26 | 8.35 | 8.35 | -0.83% | 4,636,109 |
| Aug 7, 2026 | 8.42 | 8.60 | 8.18 | 8.42 | 8.42 | - | 7,441,435 |
| Aug 6, 2026 | 8.80 | 8.81 | 8.37 | 8.42 | 8.42 | -4.10% | 3,344,191 |
| Aug 5, 2026 | 8.89 | 9.00 | 8.66 | 8.78 | 8.78 | -1.24% | 2,632,102 |
| Aug 4, 2026 | 8.63 | 9.20 | 8.46 | 8.89 | 8.89 | 3.01% | 5,110,472 |
| Aug 3, 2026 | 8.71 | 8.92 | 8.46 | 8.63 | 8.63 | -0.69% | 4,318,122 |
| 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 |