Istanbul - Delayed Quote TRY

DAP Gayrimenkul Gelistirme A.S. (DAPGM.IS)

Compare
7.44
+0.15
+(2.06%)
At close: January 17 at 6:09:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.287.487.217.447.4414,329,538
Jan 16, 20257.207.297.067.297.2935,193,434
Jan 15, 20257.207.247.077.117.1111,934,618
Jan 14, 20257.107.277.087.197.1924,226,730
Jan 13, 20257.417.456.927.107.1028,775,132
Jan 10, 20257.407.457.387.397.3913,572,725
Jan 9, 20257.397.457.307.387.3825,248,682
Jan 8, 20257.277.497.237.377.3743,148,632
Jan 7, 20257.297.427.157.227.2276,879,716
Jan 6, 20257.257.367.207.297.2944,916,742
Jan 3, 20257.027.227.027.217.2124,231,498
Jan 2, 20256.927.126.927.017.0143,773,999
Dec 31, 20246.716.926.546.886.8853,182,687
Dec 30, 20246.626.766.586.686.6825,097,130
Dec 27, 20246.836.876.586.646.6436,581,122
Dec 26, 20246.696.886.656.786.7846,195,435
Dec 25, 20246.496.736.476.636.6333,805,109
Dec 24, 20246.366.546.356.436.4336,539,448
Dec 23, 20247.037.076.316.366.3673,970,548
Dec 20, 20247.017.186.987.017.0136,174,283
Dec 19, 20246.807.006.806.956.9530,806,160
Dec 18, 20246.716.836.706.806.8029,946,737
Dec 17, 20246.606.796.596.736.7329,440,350
Dec 16, 20246.546.666.536.606.6025,695,714
Dec 13, 20246.406.566.396.516.5129,220,121
Dec 12, 20246.406.466.386.396.3914,107,235
Dec 11, 20246.346.456.286.376.3724,243,117
Dec 10, 20246.306.346.206.306.3017,976,412
Dec 9, 20246.196.286.146.286.2820,721,316
Dec 6, 20246.206.226.096.166.1636,120,134
Dec 5, 20246.506.506.086.166.1636,349,655
Dec 4, 20246.016.145.996.036.0338,993,426
Dec 3, 20245.775.955.725.955.9528,333,556
Dec 2, 20245.855.855.725.765.7621,763,471
Nov 29, 20245.835.925.815.855.8518,409,202
Nov 28, 20245.795.915.705.835.8330,206,671
Nov 27, 20245.745.825.725.755.7525,262,871
Nov 26, 20245.615.725.595.725.7218,762,878
Nov 25, 20245.725.755.585.605.6020,582,705
Nov 22, 20245.545.745.495.725.7248,778,217
Nov 21, 20245.555.585.445.505.5032,906,736
Nov 20, 20245.415.645.405.475.4743,575,744
Nov 19, 20245.425.465.365.395.3918,352,441
Nov 18, 20245.415.525.375.425.4232,468,207
Nov 15, 20245.425.455.315.405.4026,091,664
Nov 14, 20245.405.595.325.435.4361,768,143
Nov 13, 20245.325.505.285.395.3944,208,741
Nov 12, 20245.215.325.185.255.2521,673,833
Nov 11, 20244.995.274.905.215.2137,020,021
Nov 8, 20244.474.894.464.894.8934,496,002
Nov 7, 20244.474.474.404.454.457,903,733
Nov 6, 20244.434.484.424.474.476,845,854
Nov 5, 20244.504.554.434.434.4323,243,759
Nov 4, 20244.504.524.364.434.4311,277,346
Nov 1, 20244.524.604.504.524.5221,877,968
Oct 31, 20244.534.574.494.524.5210,325,284
Oct 30, 20244.514.634.484.504.5019,908,045
Oct 28, 20244.514.564.484.504.504,872,979
Oct 25, 20244.534.564.484.504.5013,100,504
Oct 24, 20244.604.604.484.564.566,212,403
Oct 23, 20244.654.664.414.504.508,476,288
Oct 22, 20244.444.554.394.494.496,646,464
Oct 21, 20244.454.504.364.404.405,169,691
Oct 18, 20244.624.674.454.454.4513,707,964
Oct 17, 20244.574.654.564.594.597,035,270
Oct 16, 20244.504.654.484.574.5712,646,629
Oct 15, 20244.444.534.424.494.496,738,041
Oct 14, 20244.614.644.404.444.4412,150,015
Oct 11, 20244.734.754.554.604.6026,902,281
Oct 10, 20244.884.924.684.704.7013,814,187
Oct 9, 20244.824.994.774.884.8819,575,084
Oct 8, 20244.814.854.734.804.8013,028,451
Oct 7, 20245.025.034.784.814.8128,607,620
Oct 4, 20245.185.224.934.974.9718,136,165
Oct 3, 20245.105.275.105.165.1618,300,881
Oct 2, 20245.255.395.025.155.1528,185,660
Oct 1, 20245.385.595.105.265.2634,230,734
Sep 30, 20245.695.705.305.385.3838,905,533
Sep 27, 20246.356.385.705.705.7032,997,260
Sep 26, 20246.326.426.266.336.3321,537,615
Sep 25, 20246.216.336.116.326.3237,193,141
Sep 24, 20246.186.246.146.206.2027,433,767
Sep 23, 20246.166.286.106.176.1724,673,762
Sep 20, 20246.076.176.016.106.1033,511,377
Sep 19, 20245.826.105.826.036.0331,701,567
Sep 18, 20245.675.885.675.805.8030,300,651
Sep 17, 20245.465.745.465.655.6516,376,508
Sep 16, 20245.265.565.265.455.4526,981,214
Sep 13, 20245.395.395.145.255.2513,729,122
Sep 12, 20245.355.395.205.325.3221,744,993
Sep 11, 20245.575.605.265.275.2728,297,284
Sep 10, 20245.515.805.375.565.5634,171,899
Sep 9, 20245.585.585.435.515.5123,909,750
Sep 6, 20245.445.615.205.515.5142,402,286
Sep 5, 20246.176.305.415.425.4288,463,795
Sep 4, 20245.766.005.696.006.0045,970,649
Sep 3, 20245.605.955.535.785.7867,592,694
Sep 2, 20245.555.645.505.555.5512,497,378
Aug 29, 20245.325.705.265.555.5535,002,987
Aug 28, 20245.405.505.235.235.2333,457,033
Aug 27, 20245.435.535.235.445.4457,902,517
Aug 26, 20245.505.725.435.435.4335,686,897
Aug 23, 20245.215.725.105.605.60161,914,375
Aug 22, 20245.235.445.125.205.2046,399,229
Aug 21, 20245.085.404.965.245.2482,773,530
Aug 20, 20244.665.084.625.085.0870,421,897
Aug 19, 20244.694.714.614.624.6228,662,267
Aug 16, 20244.744.754.634.634.6311,205,478
Aug 15, 20244.744.754.654.744.7424,993,941
Aug 14, 20244.734.834.654.724.7228,639,620
Aug 13, 20244.855.164.724.724.7245,787,716
Aug 12, 20245.105.264.854.854.8539,342,144
Aug 9, 20244.615.074.575.075.0760,302,328
Aug 8, 20244.504.724.454.614.6123,952,728
Aug 7, 20244.604.664.454.484.4814,205,892
Aug 6, 2024 640.71686:100 Stock Splits
Aug 6, 20244.704.834.574.574.5713,737,383
Aug 5, 20244.954.954.624.634.6325,364,327
Aug 2, 20245.155.265.065.085.0834,334,197
Aug 1, 20245.035.315.035.285.2840,390,874
Jul 31, 20245.075.115.025.025.0220,586,598
Jul 30, 20245.085.155.035.095.0914,506,823
Jul 29, 20245.165.195.085.085.0822,450,309
Jul 26, 20245.245.285.155.165.1618,658,969
Jul 25, 20245.215.355.205.235.2315,919,533
Jul 24, 20245.235.275.185.185.1815,671,351
Jul 23, 20245.395.435.245.245.2416,484,921
Jul 22, 20245.545.595.395.395.3913,327,609
Jul 19, 20245.525.635.465.515.5122,043,524
Jul 18, 20245.675.735.515.515.5123,604,707
Jul 17, 20245.795.825.675.675.6713,094,676
Jul 16, 20245.646.075.645.765.7629,469,650
Jul 12, 20245.465.755.435.645.6428,292,333
Jul 11, 20245.435.625.395.465.4623,601,581
Jul 10, 20245.385.455.365.395.3919,725,417
Jul 9, 20245.545.545.365.365.3616,176,774
Jul 8, 20245.585.625.515.515.5111,356,898
Jul 5, 20245.555.685.495.565.5615,528,465
Jul 4, 20245.395.625.385.535.5315,996,842
Jul 3, 20245.315.475.315.395.3915,065,124
Jul 2, 20245.305.385.245.315.3110,218,005
Jul 1, 20245.215.395.125.305.3075,997,683
Jun 28, 20245.235.275.205.215.2117,889,500
Jun 27, 20245.325.375.225.265.2644,625,154
Jun 26, 20245.195.385.145.385.38115,573,431
Jun 25, 20245.235.265.195.225.2243,762,025
Jun 24, 20245.205.275.105.265.2643,141,594
Jun 21, 20245.175.285.165.225.2227,207,381
Jun 20, 20245.075.185.075.175.1733,256,306
Jun 14, 20245.065.155.065.075.0732,160,757
Jun 13, 20245.055.105.055.065.0618,230,182
Jun 12, 20245.135.155.055.065.0625,753,960
Jun 11, 20245.105.204.945.175.1757,783,460
Jun 10, 20245.635.805.145.145.1486,546,599
Jun 7, 20245.655.875.435.685.6883,507,685
Jun 6, 20245.896.135.495.675.67157,225,557
Jun 5, 20245.445.885.315.885.8886,220,558
Jun 4, 20245.295.715.225.445.44170,605,897
Jun 3, 20245.305.335.255.315.3133,552,516
May 31, 20245.315.355.285.325.3232,904,706
May 30, 20245.375.465.255.305.3070,312,333
May 29, 20245.315.335.185.305.3028,465,301
May 28, 20245.285.385.265.355.3548,055,764
May 27, 20245.265.355.235.305.3027,706,583
May 24, 20245.275.325.225.285.2823,791,105
May 23, 20245.265.285.225.275.2717,999,953
May 22, 20245.235.295.195.265.2624,646,981
May 21, 20245.245.325.195.245.2433,490,251
May 20, 20245.235.435.205.235.2341,661,768
May 17, 20245.215.295.205.235.2326,465,406
May 16, 20245.215.285.195.215.2124,067,094
May 15, 20245.185.345.135.195.1926,330,419
May 14, 20245.175.194.915.185.1819,008,672
May 13, 20245.235.275.135.155.1528,063,264
May 10, 20245.235.615.105.285.28114,463,389
May 9, 20245.295.345.235.235.2320,654,885
May 8, 20245.245.385.145.325.3265,419,018
May 7, 20245.045.064.974.994.9925,874,306
May 6, 20245.305.775.045.045.04113,626,613
May 3, 20245.315.335.285.315.3118,403,983
May 2, 20245.315.345.275.315.3121,118,098
Apr 30, 20245.295.385.235.315.3117,968,513
Apr 29, 20245.485.675.265.315.3153,926,409
Apr 26, 20245.445.765.425.475.4744,935,146
Apr 25, 20245.435.485.395.445.4422,632,785
Apr 24, 20245.485.535.425.425.4226,535,045
Apr 22, 20245.465.545.435.475.4724,448,775
Apr 19, 20245.475.545.435.465.4616,371,379
Apr 18, 20245.525.565.405.565.5631,196,011
Apr 17, 20245.625.745.445.535.5351,092,038
Apr 16, 20245.496.105.405.625.62131,177,168
Apr 15, 20245.515.835.425.555.5568,342,519
Apr 9, 20245.045.045.045.045.04-
Apr 8, 20245.015.084.995.045.0423,232,797
Apr 5, 20244.965.054.945.015.0126,209,843
Apr 4, 20245.085.124.975.005.0030,838,394
Apr 3, 20245.155.284.955.155.1579,600,017
Apr 2, 20244.915.104.795.105.1024,376,034
Apr 1, 20245.155.204.704.914.9122,083,229
Mar 29, 20245.215.235.135.225.2222,616,722
Mar 28, 20245.275.355.175.235.2342,211,811
Mar 27, 20245.105.245.015.245.2435,808,384
Mar 26, 20244.875.284.795.155.1591,134,747
Mar 25, 20244.864.974.814.864.8622,649,757
Mar 22, 20244.875.304.724.874.8776,234,146
Mar 21, 20244.944.964.794.874.8721,909,294
Mar 20, 20244.865.014.854.944.9433,068,903
Mar 19, 20244.844.984.774.854.8531,554,088
Mar 18, 20245.265.284.854.854.8532,288,663
Mar 15, 20245.455.455.085.215.2166,181,106
Mar 14, 20245.465.505.305.435.4354,727,414
Mar 13, 20245.725.925.435.435.43122,416,742
Mar 12, 20245.685.735.595.725.7263,110,124
Mar 11, 20245.556.055.515.705.70185,125,740
Mar 8, 20245.605.925.455.555.55107,905,537
Mar 7, 20245.415.705.405.505.5063,649,089
Mar 6, 20245.445.455.275.455.4540,183,884
Mar 5, 20245.555.555.405.435.4343,900,241
Mar 4, 20245.345.855.315.575.5785,916,935
Mar 1, 20245.455.465.335.335.3334,473,636
Feb 29, 20245.325.465.315.465.4643,265,284
Feb 28, 20245.475.485.335.335.3339,100,676
Feb 27, 20245.405.625.285.485.48125,825,215
Feb 26, 20245.365.415.255.415.4163,362,547
Feb 23, 20245.525.605.365.365.3692,099,731
Feb 22, 20245.665.665.505.505.5074,049,647
Feb 21, 20245.766.075.635.675.67183,010,637
Feb 20, 20245.465.845.325.765.76208,234,642
Feb 19, 20245.035.484.995.465.46166,683,743
Feb 16, 20245.115.114.994.994.9955,506,801
Feb 15, 20245.085.225.075.085.0868,895,695
Feb 14, 20245.235.275.015.095.0979,716,006
Feb 13, 20245.125.425.105.185.18163,028,946
Feb 12, 20244.975.304.835.115.11221,113,576
Feb 9, 20244.804.964.774.954.9557,389,983
Feb 8, 20244.834.844.734.844.8470,091,183
Feb 7, 20244.874.974.734.734.7384,128,066
Feb 6, 20244.845.234.794.904.90140,033,541
Feb 5, 20244.864.984.824.844.8456,647,271
Feb 2, 20244.905.074.734.914.91101,291,115
Feb 1, 20244.594.974.564.884.88131,302,595
Jan 31, 20244.604.704.464.624.6271,026,815
Jan 30, 20244.294.644.204.534.53145,453,019
Jan 29, 20244.134.274.114.234.2373,773,511
Jan 26, 20244.144.184.104.134.1338,635,573
Jan 25, 20244.144.164.084.134.1344,238,475
Jan 24, 20244.234.234.064.104.1045,941,667
Jan 23, 20244.104.203.994.094.0963,123,195
Jan 22, 20244.014.043.953.993.9929,331,678
Jan 19, 20243.954.013.904.014.0140,275,193
Jan 18, 20244.004.093.933.933.9353,793,306
Jan 17, 20243.894.013.874.004.0078,617,645

Related Tickers

ASGYO.IS Asce Gayrimenkul Yatirim Ortakligi A.S.
11.85
+1.02%
 
KUYAS.IS Kuyas Yatirim A.S.
20.62
-0.39%
 
TURGG.IS Türker Proje Gayrimenkul ve Yatirim Gelistirme A.S.
531.00
-1.12%
 
SURGY.IS SUR TATIL EVLERI GMYO
42.98
-0.83%
 
RGYAS.IS RONESANS GAYRIMENKUL YAT.
121.80
+1.58%
 
BEGYO.IS BATI EGE GMYO
7.00
+1.45%