Istanbul TRY

Dagi Yatirim Holding A.S. (DAGHL.IS)

Compare
15.91
-0.09
(-0.56%)
As of 11:15:41 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202515.9815.9915.8115.9115.9150,142
Jan 17, 202515.9316.2315.7116.0016.00167,372
Jan 16, 202515.9816.0715.7715.9315.93151,878
Jan 15, 202515.8016.1915.6116.0116.01205,293
Jan 14, 202516.3016.3415.8015.8015.80282,137
Jan 13, 202516.3017.2916.0016.4616.46563,438
Jan 10, 20251,748.001,797.001,702.001,733.001,733.00951,920
Jan 9, 202516.0017.2815.7016.9516.95764,758
Jan 8, 202516.1016.1715.8616.0016.00208,590
Jan 7, 202515.8516.5915.5516.1916.19548,786
Jan 6, 202515.5016.1615.3015.9415.94329,221
Jan 3, 202515.5315.7715.3015.5015.50110,511
Jan 2, 202515.7415.8415.2015.6815.68228,253
Dec 31, 202415.9015.9415.5715.7415.74489,471
Dec 30, 202415.7716.1215.7615.9315.93525,890
Dec 27, 202415.7916.0615.7515.8315.83397,373
Dec 26, 202415.7616.0615.7515.8315.83426,122
Dec 25, 202415.7216.2215.4315.7615.76733,033
Dec 24, 202415.2816.5515.1215.7215.721,326,219
Dec 23, 202415.3515.4215.1015.2015.20445,379
Dec 20, 202415.5715.7915.2015.3515.35489,261
Dec 19, 202415.8815.8815.4115.5615.56664,842
Dec 18, 202416.6316.9415.8015.9715.971,645,123
Dec 17, 202416.7016.9616.4816.6116.61489,905
Dec 16, 202416.7017.0516.3016.7016.702,442,414
Dec 13, 202417.3317.4917.0917.2217.22597,202
Dec 12, 202416.9217.4516.8217.3317.33928,501
Dec 11, 202417.2517.4816.6516.7816.78692,640
Dec 10, 202417.8917.9017.1517.2617.26962,838
Dec 9, 202417.9918.0017.2917.6817.681,318,294
Dec 6, 202416.6517.8416.5417.6217.622,496,292
Dec 5, 202416.3416.9416.3016.6316.631,004,832
Dec 4, 202416.4016.8316.3216.3416.341,000,129
Dec 3, 202416.3416.4916.2216.4016.40761,253
Dec 2, 202416.3516.5616.1616.2916.29540,954
Nov 29, 202416.4116.6016.0016.3516.35917,419
Nov 28, 202416.2916.5916.1316.2816.28399,697
Nov 27, 202416.5016.7116.2616.2916.29590,411
Nov 26, 202416.7716.8116.4616.5916.59383,195
Nov 25, 202416.7517.0616.6216.7716.77769,783
Nov 22, 202417.0017.2616.5016.8816.88852,053
Nov 21, 202416.3417.0016.3416.9916.99707,125
Nov 20, 202416.3016.9516.2516.3416.341,040,656
Nov 19, 202416.4016.7016.0816.3316.33810,417
Nov 18, 202416.5816.8716.3616.4016.40806,665
Nov 15, 202416.6116.9216.4416.5816.58637,105
Nov 14, 202416.4616.9216.1516.6116.61695,790
Nov 13, 202416.8417.1016.3616.4616.46757,575
Nov 12, 202416.8117.3516.5616.8416.841,281,943
Nov 11, 202416.8217.0316.6316.8716.87539,116
Nov 8, 202416.2016.9916.2016.8216.82699,095
Nov 7, 202416.8016.9816.1516.3216.32741,563
Nov 6, 202416.8417.0716.7016.7316.73634,918
Nov 5, 202417.3117.3516.7316.8416.84691,204
Nov 4, 202418.1518.1517.0417.2017.201,135,032
Nov 1, 202418.0118.3017.5417.8217.821,071,737
Oct 31, 202417.7318.3517.4018.0118.011,686,239
Oct 30, 202418.0518.4417.1517.7317.73944,264
Oct 28, 202418.7918.7917.9018.0818.08439,477
Oct 25, 202418.3018.6418.0118.2418.241,257,410
Oct 24, 202417.0718.5017.0718.2318.232,173,076
Oct 23, 202417.7718.2217.0317.0717.071,197,738
Oct 22, 202417.4017.8517.1417.7517.75709,082
Oct 21, 202417.4318.3117.2017.3717.371,406,278
Oct 18, 202417.7018.0917.2317.4317.43779,827
Oct 17, 202417.4318.1217.4317.7617.76994,102
Oct 16, 202417.2818.4517.2617.5917.591,199,554
Oct 15, 202416.4117.4516.3017.2817.281,270,300
Oct 14, 202417.6117.7916.7016.7016.701,203,773
Oct 11, 202418.1218.9017.4117.6117.611,690,967
Oct 10, 202417.8518.6917.3518.1218.121,655,909
Oct 9, 202419.0719.8017.4617.8017.801,787,771
Oct 8, 202418.1419.5518.0419.0619.062,140,678
Oct 7, 202417.5119.2517.3518.2318.232,541,526
Oct 4, 202417.5217.9917.2017.5117.51792,013
Oct 3, 202417.7118.3916.9517.5217.521,021,082
Oct 2, 202417.2518.2116.3917.7117.711,392,988
Oct 1, 202417.5519.1017.0017.8117.812,247,293
Sep 30, 202418.5518.8016.8017.7017.70583,973
Sep 27, 202418.4818.9417.9818.5518.55541,935
Sep 26, 202418.0018.7817.5118.3618.36543,780
Sep 25, 202418.2218.6517.7018.0018.00499,344
Sep 24, 202417.4018.9017.2018.2218.221,052,160
Sep 23, 202416.8518.0016.5917.6117.61854,628
Sep 20, 202415.9817.1015.6116.8516.85745,873
Sep 19, 202415.6216.6015.4416.0016.00495,998
Sep 18, 202416.9017.2015.5116.1016.10772,857
Sep 17, 202415.3016.3915.0116.3916.39752,203
Sep 16, 202414.0315.0013.8614.9014.90331,502
Sep 13, 202413.9014.0813.6514.0314.03130,002
Sep 12, 202413.9014.8513.7613.8913.89239,497
Sep 11, 202414.3914.3913.6813.6813.68196,908
Sep 10, 202414.5514.6213.9614.4314.43233,446
Sep 9, 202414.7814.8814.4914.6314.63218,054
Sep 6, 202415.0115.2914.6114.9714.97174,033
Sep 5, 202414.6915.6114.5115.4015.40362,849
Sep 4, 202414.7514.9614.3714.6914.69224,448
Sep 3, 202414.5014.9914.3514.6214.62173,966
Sep 2, 202414.5014.6014.0014.4414.44163,385
Aug 29, 202413.9014.5013.5214.3914.39155,893
Aug 28, 202414.2014.2413.5114.0814.08133,911
Aug 27, 202414.3814.5913.6814.2014.20178,103
Aug 26, 202414.8014.9814.3814.3814.38200,503
Aug 23, 202415.3815.4014.7214.8014.80171,806
Aug 22, 202415.4415.6215.0115.4015.40190,133
Aug 21, 202415.2515.7514.9415.5015.50404,005
Aug 20, 202415.8915.8915.1415.2515.25259,377
Aug 19, 202415.9016.0015.6615.9515.95214,681
Aug 16, 202415.8716.1215.6315.9615.96181,374
Aug 15, 202415.8015.9915.3815.9715.97242,268
Aug 14, 202416.0016.0915.6715.8015.80267,301
Aug 13, 202416.0016.1915.6516.0016.00254,952
Aug 12, 202417.0717.0716.1016.2216.22381,705
Aug 9, 202417.8017.8016.7017.0717.07318,376
Aug 8, 202416.1517.1516.0117.1517.15428,828
Aug 7, 202415.9916.5015.7516.1516.15265,790
Aug 6, 202416.0016.5015.7815.7815.78192,723
Aug 5, 202416.6016.6015.6015.7815.78403,392
Aug 2, 202416.5217.1716.4816.8616.86330,997
Aug 1, 202416.7917.3416.4717.0017.00318,617
Jul 31, 202416.5917.1016.4516.8516.85331,764
Jul 30, 202416.7917.1516.5116.9016.90353,216
Jul 29, 202417.3317.3316.5916.7116.71326,572
Jul 26, 202417.4917.4916.8017.1417.14207,876
Jul 25, 202417.4417.9517.0217.1717.17205,991
Jul 24, 202417.1818.1016.6217.6017.60577,105
Jul 23, 202417.0117.3916.7217.1917.19395,335
Jul 22, 202417.9018.9017.0117.1617.16454,733
Jul 19, 202416.9318.2016.7017.9017.90533,053
Jul 18, 202416.4917.0316.2017.0317.03398,043
Jul 17, 202416.5016.6016.2516.4916.49271,271
Jul 16, 202416.6016.7116.3616.5016.50293,833
Jul 12, 202416.5716.8816.3516.6316.63243,743
Jul 11, 202416.0416.6916.0416.5816.58254,254
Jul 10, 202416.7216.9016.2016.3616.36311,447
Jul 9, 202416.9916.9916.5016.7216.72191,074
Jul 8, 202417.0017.1816.4016.8316.83285,563
Jul 5, 202416.5116.8816.2116.6516.65166,081
Jul 4, 202416.7816.8916.2616.5116.51167,908
Jul 3, 202416.2316.9715.8616.7816.78352,680
Jul 2, 202415.5216.5515.5216.2316.23257,285
Jul 1, 202416.5016.6815.6315.6415.64318,260
Jun 28, 202416.8417.0016.4016.5016.50240,213
Jun 27, 202416.5017.0416.3016.8416.84206,844
Jun 26, 202417.0517.1916.5416.6016.60263,736
Jun 25, 202416.9717.2816.8717.0517.05340,890
Jun 24, 202418.0918.0916.8016.9716.97452,657
Jun 21, 202417.9817.9817.5517.7017.70378,504
Jun 20, 202418.0118.2517.8617.9817.98296,013
Jun 14, 202418.1118.5017.8218.0018.00322,635
Jun 13, 202417.5818.2517.5818.1118.11349,127
Jun 12, 202418.1318.2017.4817.6417.64524,016
Jun 11, 202418.4919.4418.2918.4618.46661,461
Jun 10, 202419.5220.3019.5219.5219.52659,468
Jun 7, 202424.0824.0821.6821.6821.68945,105
Jun 6, 202424.0024.0822.8024.0824.083,362,358
Jun 5, 202420.9821.9820.0821.9021.90539,874
Jun 4, 202419.0520.9418.3020.9420.941,013,555
Jun 3, 202418.3019.4017.8019.0519.05461,909
May 31, 202417.8018.9717.7618.3018.30343,385
May 30, 202417.4018.8517.3217.8017.80258,284
May 29, 202418.0318.0317.4017.6817.68248,342
May 28, 202417.9918.2817.1018.0318.03336,524
May 27, 202419.1819.4017.9917.9917.99361,203
May 24, 202419.1819.7518.8019.1819.18321,136
May 23, 202419.9219.9518.9519.1819.18356,910
May 22, 202420.0820.0819.5919.9819.98431,350
May 21, 202420.8020.9819.8020.0820.08501,439
May 20, 202421.1621.1820.4020.8020.80508,438
May 17, 202420.7021.5020.0021.1621.16690,496
May 16, 202420.5021.0019.9020.4820.48598,269
May 15, 202421.3622.3020.5020.6620.66548,405
May 14, 202421.5221.5220.1221.3621.36608,627
May 13, 202419.9522.0819.6421.5221.52952,621
May 10, 202420.2420.8019.6020.2020.20432,895
May 9, 202420.9421.6820.2420.2420.24692,157
May 8, 202419.4821.3619.1120.9620.96849,652
May 7, 202419.6419.8419.1119.4819.48448,855
May 6, 202419.9820.3019.3019.6419.64685,024
May 3, 202419.3719.6018.6519.3919.39761,592
May 2, 202418.8519.4818.3919.3919.39836,414
Apr 30, 202419.7719.9618.7919.0519.051,375,326
Apr 29, 202420.3222.2020.3220.3220.321,507,673
Apr 26, 202422.5024.4021.7222.5622.561,162,861
Apr 25, 202420.4422.4820.4022.4822.48664,291
Apr 24, 202420.9821.4820.2020.4420.44515,358
Apr 22, 202420.8222.0419.9420.9820.98849,968
Apr 19, 202421.7023.3220.8221.5421.541,014,302
Apr 18, 202422.0823.1020.3022.4422.441,285,739
Apr 17, 202419.1921.0419.1021.0421.041,159,381
Apr 16, 202419.0219.8318.3719.1319.13566,202
Apr 15, 202418.8019.6718.1019.0219.02708,752
Apr 8, 202417.9319.4517.6018.4918.49591,890
Apr 5, 202417.4317.9917.0017.9917.99594,533
Apr 4, 202417.5017.9417.2517.4317.43381,639
Apr 3, 202418.0018.4817.3017.5017.50427,479
Apr 2, 202417.3419.0017.0118.2218.22630,657
Apr 1, 202417.6317.8617.0017.3417.34389,513
Mar 29, 202417.1018.2517.1017.6317.63629,881
Mar 28, 202417.0017.3916.9017.0617.06381,761
Mar 27, 202417.2117.7416.8817.0017.00462,485
Mar 26, 202417.0017.5016.7217.2117.21489,981
Mar 25, 202417.1018.0016.9017.1417.14656,595
Mar 22, 202417.7917.8716.1617.4417.44984,707
Mar 21, 202417.4018.8017.1317.8717.87983,497
Mar 20, 202417.8017.9417.1017.4017.40433,534
Mar 19, 202417.1017.6016.8417.5017.50535,909
Mar 18, 202417.4917.5216.7517.1017.10632,496
Mar 15, 202417.4618.6916.6217.3217.32770,539
Mar 14, 202417.7918.4016.9117.4617.46614,584
Mar 13, 202418.3219.0017.5017.6017.60934,762
Mar 12, 202417.6419.1917.0818.3218.321,178,799
Mar 11, 202418.0318.0616.8717.7017.701,400,825
Mar 8, 202418.9819.0018.0418.0418.041,120,186
Mar 7, 202420.9220.9818.1819.4119.411,913,552
Mar 6, 202419.4919.8918.1119.8919.892,512,013
Mar 5, 202417.3818.0916.6018.0918.091,393,585
Mar 4, 202415.0016.4515.0016.4516.451,524,803
Mar 1, 202414.8015.1514.5114.9614.96595,233
Feb 29, 202414.4814.9414.2114.7914.79612,002
Feb 28, 202414.4014.9414.0014.4814.48881,134
Feb 27, 202414.8414.9414.4014.4014.40528,024
Feb 26, 202414.9015.1614.7114.8414.84647,797
Feb 23, 202415.0515.0914.7414.9014.90616,988
Feb 22, 202414.9915.4514.7415.0015.00523,100
Feb 21, 202415.0015.1314.8214.9914.99472,224
Feb 20, 202414.9015.5014.6015.1415.14686,257
Feb 19, 202415.4515.6014.7014.8814.88601,133
Feb 16, 202415.4115.8415.0815.4515.45625,028
Feb 15, 202414.9215.4914.7815.4115.41900,292
Feb 14, 202415.1215.1214.5814.9214.92680,756
Feb 13, 202414.8815.4414.4415.1815.181,015,346
Feb 12, 202414.6015.1614.0014.8814.881,091,438
Feb 9, 202415.0015.2014.2714.6014.60855,620
Feb 8, 202414.2515.0014.0014.9014.901,072,407
Feb 7, 202413.7514.2013.5714.2014.20843,877
Feb 6, 202413.8413.8413.6813.7513.75600,548
Feb 5, 202413.9513.9513.4913.8413.84879,013
Feb 2, 202414.0714.2113.9014.0014.00637,593
Feb 1, 202413.9514.2013.8414.0714.07578,000
Jan 31, 202414.0514.1413.5113.9513.95507,457
Jan 30, 202414.2914.4613.7614.0514.05641,800
Jan 29, 202414.1314.7014.0214.2914.29618,312
Jan 26, 202413.9914.6113.7914.1314.13614,253
Jan 25, 202413.6614.2313.4014.0314.03737,428
Jan 24, 202413.8713.9913.4013.6613.66610,833
Jan 23, 202414.0914.1213.4713.9313.93632,206
Jan 22, 202413.7614.3013.1314.1514.151,047,767

Related Tickers

COSMO.IS Cosmos Yatirim Holding Anonim Sirketi
113.80
-1.04%
 
GLCVY.IS Gelecek Varlik Yönetimi Anonim Sirketi
53.20
+3.70%
 
VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.
18.34
-0.16%
 
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
27.08
+1.20%
 
PRDGS.IS Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi
5.43
+0.37%
 
ETYAT.IS Euro Trend Yatirim Ortakligi A.S.
11.42
+1.06%
 
HUBVC.IS Hub Girisim Sermayesi Yatirim Ortakligi A.S.
2.3400
-0.85%
 
MARKA.IS Marka Yatirim Holding A.S.
49.02
+0.04%
 
ISYAT.IS Is Yatirim Ortakligi A.S.
8.51
+0.24%
 
EUYO.IS Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi
13.30
+1.53%