Istanbul - Delayed Quote TRY

Dagi Giyim Sanayi ve Ticaret A.S. (DAGI.IS)

Compare
17.78
-1.97
(-9.97%)
At close: January 20 at 6:09:59 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202519.9519.9517.7817.7817.787,231,693
Jan 17, 202520.2020.2019.6219.7519.751,702,761
Jan 16, 202519.5820.0019.1419.9019.902,239,140
Jan 15, 202518.9019.8318.0619.5719.573,188,822
Jan 14, 202518.6518.8918.3618.7318.731,634,082
Jan 13, 202518.3618.7718.1118.4718.471,370,016
Jan 10, 202518.2318.3817.8218.2018.201,024,025
Jan 9, 202518.3218.3217.7618.0618.061,802,194
Jan 8, 202518.0018.3017.6618.0318.031,540,436
Jan 7, 202517.2218.4017.0717.7517.752,882,486
Jan 6, 202516.8017.2816.6817.0717.071,730,573
Jan 3, 202518.7718.8016.8516.9216.923,594,949
Jan 2, 202517.5518.9017.4618.7218.722,505,062
Dec 31, 202417.2017.5416.9217.4517.451,920,498
Dec 30, 202416.9017.2816.4717.2017.201,823,829
Dec 27, 202416.8217.2616.1116.6916.692,416,245
Dec 26, 202415.9916.9215.7316.6816.682,737,118
Dec 25, 202414.9116.1214.7715.9415.943,453,638
Dec 24, 202413.9814.9613.3214.9114.913,759,734
Dec 23, 202414.7915.0013.1713.9813.982,700,416
Dec 20, 202415.1515.2014.5314.6314.631,614,993
Dec 19, 202414.6515.2014.6515.0015.00744,512
Dec 18, 202415.0915.4114.6014.6014.601,070,536
Dec 17, 202414.8015.2814.4014.9514.951,235,179
Dec 16, 202414.6615.0214.6014.8014.80915,386
Dec 13, 202414.9815.1614.5714.9014.901,353,332
Dec 12, 202414.9015.4414.7214.9814.981,090,650
Dec 11, 202414.4215.0114.4214.9814.982,101,419
Dec 10, 202414.3014.7614.3014.4814.48868,947
Dec 9, 202413.9914.7113.9914.4814.482,070,117
Dec 6, 202414.1414.3114.0014.1614.161,423,646
Dec 5, 202414.2114.2513.8214.1414.141,400,662
Dec 4, 202413.8113.9213.2513.8113.812,120,747
Dec 3, 202413.4413.8813.4413.8013.801,088,078
Dec 2, 202413.3013.8513.2613.5513.551,588,418
Nov 29, 202413.5613.6413.2813.3013.301,021,821
Nov 28, 202413.8613.8613.3013.4413.441,310,743
Nov 27, 202413.3513.9813.3513.7513.751,840,904
Nov 26, 202413.2713.7013.1413.3213.321,447,752
Nov 25, 202413.2013.7013.1413.3713.371,257,615
Nov 22, 202412.9313.4012.9113.1213.121,853,990
Nov 21, 202412.9313.3512.8113.0213.021,297,653
Nov 20, 202413.0513.2512.5012.9312.931,494,190
Nov 19, 202413.0713.3313.0113.1513.15932,858
Nov 18, 202412.8613.2412.7513.0713.071,357,089
Nov 15, 202413.1313.3812.7712.8612.861,226,100
Nov 14, 202412.5513.1412.5313.1313.131,468,241
Nov 13, 202413.2513.2712.3712.6412.642,667,335
Nov 12, 202413.3013.4412.9213.1013.101,665,653
Nov 11, 202412.4713.6512.2513.4413.442,825,754
Nov 8, 202412.2412.8012.0712.5012.501,803,159
Nov 7, 202412.2712.5612.0512.2412.241,990,974
Nov 6, 202412.1412.5211.8512.2712.272,226,628
Nov 5, 202411.8512.0911.5011.9211.922,146,595
Nov 4, 202411.7512.0711.6811.8711.872,653,621
Nov 1, 202412.0012.1011.6811.7111.711,830,162
Oct 31, 202411.8212.3811.5612.0012.004,137,178
Oct 30, 202411.6212.2011.6211.8211.823,672,809
Oct 28, 202411.5511.7211.4011.6211.621,358,082
Oct 25, 202411.7512.2511.4011.6811.684,739,014
Oct 24, 202411.1411.8811.1411.7011.703,548,251
Oct 23, 202411.2511.6510.9911.1411.142,978,750
Oct 22, 202411.3011.5310.9511.0711.072,870,063
Oct 21, 202411.7112.0011.1611.1611.164,163,916
Oct 18, 202410.7911.6310.4011.5111.5110,595,525
Oct 17, 202410.2010.959.8710.8310.835,823,508
Oct 16, 20249.9910.509.729.969.965,149,922
Oct 15, 20248.819.648.819.649.644,902,806
Oct 14, 20249.279.278.678.778.771,840,888
Oct 11, 20249.159.309.019.279.271,369,003
Oct 10, 20249.109.369.039.089.081,363,543
Oct 9, 20249.159.298.989.089.081,366,257
Oct 8, 20249.109.329.079.109.101,239,609
Oct 7, 20249.349.918.889.299.295,493,111
Oct 4, 20249.129.348.919.339.331,355,300
Oct 3, 20248.819.148.759.139.131,590,662
Oct 2, 20249.039.118.718.718.711,229,319
Oct 1, 20249.099.408.879.039.031,976,070
Sep 30, 20248.899.278.769.099.093,977,377
Sep 27, 20248.789.008.788.898.893,033,258
Sep 26, 20248.759.008.638.758.754,018,157
Sep 25, 20248.909.118.698.698.694,848,029
Sep 24, 20249.249.328.878.898.897,933,021
Sep 23, 20249.459.479.079.159.1511,342,034
Sep 20, 202410.2010.209.459.459.458,484,650
Sep 19, 20249.259.749.009.649.6411,319,769
Sep 18, 20248.449.188.209.129.1210,680,354
Sep 17, 20247.758.527.748.448.4414,437,178
Sep 16, 20248.168.267.757.757.753,558,665
Sep 13, 20248.208.528.008.158.156,054,559
Sep 12, 20248.708.798.198.198.1913,565,188
Sep 11, 20249.409.689.099.099.097,395,198
Sep 10, 202410.2510.379.9410.0910.094,773,376
Sep 9, 202410.6711.209.6510.2210.229,261,162
Sep 6, 202410.1811.1910.1610.7510.7516,925,463
Sep 5, 202410.4010.4810.0810.1810.183,672,747
Sep 4, 202410.3710.7210.2010.3210.322,605,743
Sep 3, 202410.0510.6810.0510.3710.375,906,792
Sep 2, 20249.9610.609.9310.0610.062,201,364
Aug 29, 20249.9010.019.709.919.911,431,670
Aug 28, 202410.2010.209.789.809.804,926,287
Aug 27, 202410.2910.3310.0310.1010.104,897,402
Aug 26, 202410.2210.419.9110.3310.335,220,344
Aug 23, 202410.7010.829.7810.2610.2620,784,858
Aug 22, 20249.9010.709.5110.6910.698,851,553
Aug 21, 20249.509.899.369.889.886,546,603
Aug 20, 20249.149.468.999.429.428,765,439
Aug 19, 20249.029.238.959.089.082,418,139
Aug 16, 20248.809.078.809.029.021,059,692
Aug 15, 20248.868.988.808.888.881,127,492
Aug 14, 20249.049.198.858.868.862,096,268
Aug 13, 20249.139.248.759.039.031,870,474
Aug 12, 20249.259.319.069.099.092,047,042
Aug 9, 20249.219.319.109.209.201,665,419
Aug 8, 20249.059.339.029.199.192,268,849
Aug 7, 20249.119.339.029.059.051,675,833
Aug 6, 20248.949.258.909.109.101,562,515
Aug 5, 20248.849.308.718.848.841,944,235
Aug 2, 20249.469.539.219.359.351,930,370
Aug 1, 20249.039.518.959.519.515,114,269
Jul 31, 20248.979.048.608.938.931,710,154
Jul 30, 20248.849.058.728.978.972,387,463
Jul 29, 20248.708.988.568.848.842,234,051
Jul 26, 20248.688.738.568.738.731,761,369
Jul 25, 20248.908.908.578.638.632,157,815
Jul 24, 20248.859.068.658.888.882,314,774
Jul 23, 20248.509.088.468.778.772,984,538
Jul 22, 20248.598.748.368.538.532,160,254
Jul 19, 20248.888.888.588.588.58722,621
Jul 18, 20249.009.098.778.878.872,252,342
Jul 17, 20248.829.038.738.998.991,306,824
Jul 16, 20248.518.838.408.828.822,282,917
Jul 12, 20248.388.548.328.518.511,151,040
Jul 11, 20248.218.428.178.388.381,474,530
Jul 10, 20248.188.508.058.188.182,232,808
Jul 9, 20248.288.288.108.188.18768,253
Jul 8, 20248.308.428.198.228.22893,175
Jul 5, 20248.258.388.108.308.301,176,643
Jul 4, 20248.168.258.068.198.19529,648
Jul 3, 20248.448.508.158.168.16537,793
Jul 2, 20248.158.297.978.288.28635,261
Jul 1, 20248.408.557.878.158.15874,672
Jun 28, 20248.748.748.348.448.44853,910
Jun 27, 20248.408.648.368.548.541,417,870
Jun 26, 20248.158.608.098.368.362,706,508
Jun 25, 20248.398.598.048.048.042,002,054
Jun 24, 20248.898.908.208.208.201,202,730
Jun 21, 20248.858.948.728.798.791,023,930
Jun 20, 20248.708.858.558.748.741,834,619
Jun 14, 20248.588.698.498.508.501,183,083
Jun 13, 20248.508.708.498.588.581,487,484
Jun 12, 20248.548.628.388.498.491,287,930
Jun 11, 20248.548.628.378.548.541,771,693
Jun 10, 20248.738.808.378.568.562,394,561
Jun 7, 20249.509.578.698.738.733,859,962
Jun 6, 20248.919.908.919.419.417,357,771
Jun 5, 20248.939.098.629.009.003,055,474
Jun 4, 20248.529.168.528.938.933,335,954
Jun 3, 20248.998.998.558.558.551,824,213
May 31, 20249.249.438.868.868.861,687,561
May 30, 20249.309.509.189.299.292,293,929
May 29, 20249.379.599.089.429.423,293,430
May 28, 20249.8110.009.369.379.373,093,867
May 27, 20249.7810.379.789.929.927,239,995
May 24, 202410.0410.099.759.769.761,800,200
May 23, 20249.6010.179.5610.1210.124,209,015
May 22, 20249.7810.049.679.859.852,112,208
May 21, 20249.6610.089.399.759.755,171,914
May 20, 20249.839.919.579.609.602,581,841
May 17, 20249.6910.189.699.819.815,127,283
May 16, 20249.549.789.209.689.684,889,375
May 15, 20249.529.749.299.299.294,104,880
May 14, 20249.8310.249.329.459.459,742,502
May 13, 20248.9510.118.789.909.9015,929,545
May 10, 20249.299.708.859.309.309,425,277
May 9, 20248.959.238.829.239.233,163,135
May 8, 20248.999.298.888.958.954,383,027
May 7, 20249.659.658.769.019.017,553,791
May 6, 20248.809.688.789.659.659,534,981
May 3, 20249.179.388.568.808.805,759,698
May 2, 20248.269.088.189.089.086,376,041
Apr 30, 20248.168.308.128.268.262,646,815
Apr 29, 20248.789.108.148.168.165,439,030
Apr 26, 20248.458.588.288.538.532,007,880
Apr 25, 20248.258.498.228.458.451,254,379
Apr 24, 20248.498.558.218.258.251,476,072
Apr 22, 20248.688.708.398.488.482,449,476
Apr 19, 20248.188.688.168.558.553,475,427
Apr 18, 20248.318.448.178.218.21831,840
Apr 17, 20248.198.378.068.318.311,674,419
Apr 16, 20248.498.498.098.198.191,160,105
Apr 15, 20248.278.708.078.508.502,075,171
Apr 8, 20247.788.077.788.068.061,095,663
Apr 5, 20247.337.887.327.787.781,175,677
Apr 4, 20247.427.467.277.297.29806,368
Apr 3, 20247.527.557.357.357.35508,869
Apr 2, 20247.667.887.507.517.51676,228
Apr 1, 20247.948.007.537.717.71957,777
Mar 29, 20247.777.967.737.947.941,091,470
Mar 28, 20247.798.027.737.777.771,681,981
Mar 27, 20247.968.057.747.797.791,669,201
Mar 26, 20247.828.007.517.977.971,547,605
Mar 25, 20247.658.057.657.827.821,377,501
Mar 22, 20247.968.077.757.907.90951,289
Mar 21, 20247.958.107.867.967.96599,130
Mar 20, 20248.068.147.937.957.95466,249
Mar 19, 20247.728.167.728.068.06924,101
Mar 18, 20248.088.147.727.727.72962,457
Mar 15, 20248.268.267.858.088.08981,912
Mar 14, 20248.208.278.008.228.22934,859
Mar 13, 20248.428.508.178.188.181,099,875
Mar 12, 20248.508.558.368.428.421,199,856
Mar 11, 20248.688.858.388.448.441,979,596
Mar 8, 20248.688.758.458.628.621,699,280
Mar 7, 20248.388.688.388.678.671,596,110
Mar 6, 20248.588.698.308.388.382,140,683
Mar 5, 20248.659.028.518.588.582,509,212
Mar 4, 20249.109.268.608.608.604,159,958
Mar 1, 20248.689.058.688.998.993,487,253
Feb 29, 20248.758.808.548.678.672,925,875
Feb 28, 20248.598.958.448.658.654,417,303
Feb 27, 20248.428.688.208.598.594,046,507
Feb 26, 20248.418.588.348.428.422,013,451
Feb 23, 20248.588.598.288.418.411,776,556
Feb 22, 20248.488.598.318.548.541,677,224
Feb 21, 20248.418.648.328.478.472,189,353
Feb 20, 20248.388.478.298.388.381,009,065
Feb 19, 20248.718.788.378.388.381,650,817
Feb 16, 20248.728.738.548.698.692,025,373
Feb 15, 20248.759.478.668.708.704,187,733
Feb 14, 20248.558.828.348.728.722,531,586
Feb 13, 20248.528.798.358.558.552,974,032
Feb 12, 20248.658.658.408.468.463,275,380
Feb 9, 20248.068.488.008.338.334,409,212
Feb 8, 20247.978.187.858.068.062,273,183
Feb 7, 20248.088.217.937.977.972,319,861
Feb 6, 20248.378.377.968.078.072,010,034
Feb 5, 20247.948.227.908.158.151,729,701
Feb 2, 20248.038.347.817.947.944,045,250
Feb 1, 20247.738.077.668.018.014,374,684
Jan 31, 20247.637.797.537.697.692,584,189
Jan 30, 20247.597.707.507.607.601,494,572
Jan 29, 20247.637.727.527.587.583,431,800
Jan 26, 20247.687.707.537.637.632,081,832
Jan 25, 20247.707.797.587.627.622,883,312
Jan 24, 20247.587.687.427.627.623,020,117
Jan 23, 20247.207.777.187.507.505,319,303
Jan 22, 20247.277.327.157.207.201,518,651

Related Tickers

ATSYH.IS Atlantis Yatirim Holding A.S.
43.78
+0.37%
 
BRKO Broke Out Inc.
0.0001
0.00%
 
RODRG.IS Rodrigo Tekstil Sanayi ve Ticaret A.S.
18.92
-0.32%
 
DERHL.IS Derluks Yatirim Holding Anonim Sirketi
19.27
-1.73%
 
SUWEN.IS Suwen Tekstil Sanayi Pazarlama A.S.
25.00
-1.96%
 
KOTON.IS KOTON MAGAZACILIK
20.00
-0.50%
 
VAKKO.IS Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.
80.20
-1.23%
 
SUNTK.IS Sun Tekstil Sanayi ve Ticaret A.S.
42.20
+1.20%