Istanbul - Delayed Quote TRY

Dogus Gayrimenkul Yatirim Ortakligi A.S. (DGGYO.IS)

42.18

-0.58

(-1.36%)

At close: January 17 at 6:08:01 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	42.76	43.00	42.10	42.18	42.18	56,971
Jan 16, 2025	43.20	43.74	42.30	42.76	42.76	55,775
Jan 15, 2025	42.94	43.94	42.14	42.94	42.94	71,108
Jan 14, 2025	42.30	46.20	41.50	42.98	42.98	132,727
Jan 13, 2025	43.00	43.00	41.36	42.52	42.52	117,276
Jan 10, 2025	43.50	43.80	41.46	43.60	43.60	129,754
Jan 9, 2025	43.50	44.50	42.50	43.96	43.96	114,408
Jan 8, 2025	44.98	44.98	43.50	44.06	44.06	136,606
Jan 7, 2025	45.96	46.32	43.70	45.12	45.12	141,008
Jan 6, 2025	45.62	46.98	45.20	46.00	46.00	132,616
Jan 3, 2025	45.98	47.10	45.10	45.74	45.74	91,604
Jan 2, 2025	45.84	47.42	45.02	46.14	46.14	113,776
Dec 31, 2024	43.20	47.50	43.20	45.84	45.84	374,982
Dec 30, 2024	43.70	44.80	42.52	44.20	44.20	83,310
Dec 27, 2024	43.40	44.84	42.92	43.76	43.76	122,768
Dec 26, 2024	42.50	44.00	41.72	43.40	43.40	197,052
Dec 25, 2024	42.60	43.02	42.22	42.50	42.50	50,938
Dec 24, 2024	42.64	42.98	42.00	42.20	42.20	108,969
Dec 23, 2024	42.68	44.00	40.00	43.50	43.50	180,639
Dec 20, 2024	43.10	43.48	41.70	42.68	42.68	132,345
Dec 19, 2024	44.48	44.50	42.36	43.48	43.48	106,198
Dec 18, 2024	43.78	45.00	43.70	44.52	44.52	105,866
Dec 17, 2024	43.66	44.98	42.76	44.60	44.60	110,224
Dec 16, 2024	42.60	45.00	41.86	43.78	43.78	161,449
Dec 13, 2024	43.12	43.88	42.60	43.20	43.20	73,343
Dec 12, 2024	43.24	45.00	43.00	43.90	43.90	135,290
Dec 11, 2024	45.90	46.20	42.36	44.14	44.14	202,875
Dec 10, 2024	46.38	47.40	45.56	45.90	45.90	184,731
Dec 9, 2024	44.86	46.98	44.02	46.48	46.48	178,549
Dec 6, 2024	46.20	47.68	44.00	44.86	44.86	301,565
Dec 5, 2024	44.10	46.20	43.84	45.80	45.80	383,917
Dec 4, 2024	42.28	44.46	40.50	44.10	44.10	247,586
Dec 3, 2024	39.90	44.06	39.90	42.30	42.30	225,552
Dec 2, 2024	39.88	42.00	39.50	41.00	41.00	193,657
Nov 29, 2024	38.58	41.14	38.54	40.18	40.18	174,352
Nov 28, 2024	41.76	41.76	39.40	39.40	39.40	137,201
Nov 27, 2024	41.96	42.50	41.24	41.76	41.76	128,250
Nov 26, 2024	42.38	42.60	41.50	41.96	41.96	145,185
Nov 25, 2024	43.04	43.32	41.60	42.46	42.46	250,452
Nov 22, 2024	43.50	45.60	41.98	42.94	42.94	375,918
Nov 21, 2024	42.46	45.00	41.72	43.50	43.50	379,696
Nov 20, 2024	42.10	43.46	41.18	42.46	42.46	259,754
Nov 19, 2024	41.88	42.48	41.10	41.80	41.80	143,011
Nov 18, 2024	41.46	42.18	40.32	41.90	41.90	153,625
Nov 15, 2024	39.80	42.98	39.18	41.48	41.48	289,181
Nov 14, 2024	40.50	40.62	38.50	40.00	40.00	210,083
Nov 13, 2024	40.08	42.38	38.22	40.72	40.72	407,231
Nov 12, 2024	37.40	41.40	37.00	40.08	40.08	495,401
Nov 11, 2024	36.20	37.64	34.76	37.64	37.64	242,289
Nov 8, 2024	34.94	36.64	34.62	36.20	36.20	115,275
Nov 7, 2024	35.28	35.48	34.26	34.96	34.96	178,646
Nov 6, 2024	36.30	36.84	34.50	35.30	35.30	251,775
Nov 5, 2024	36.74	37.26	35.76	36.30	36.30	151,038
Nov 4, 2024	37.00	38.56	35.18	36.74	36.74	375,616
Nov 1, 2024	34.82	38.00	34.50	37.52	37.52	548,511
Oct 31, 2024	32.96	35.48	32.78	34.84	34.84	352,583
Oct 30, 2024	32.98	33.68	32.72	32.78	32.78	184,012
Oct 28, 2024	32.52	33.60	32.48	32.98	32.98	77,631
Oct 25, 2024	32.84	33.20	32.48	32.52	32.52	123,358
Oct 24, 2024	32.70	33.30	32.70	32.84	32.84	96,499
Oct 23, 2024	33.90	33.94	32.24	32.70	32.70	123,732
Oct 22, 2024	33.42	33.80	33.00	33.44	33.44	113,612
Oct 21, 2024	33.20	34.48	32.62	33.42	33.42	179,176
Oct 18, 2024	33.18	33.80	32.68	33.08	33.08	116,245
Oct 17, 2024	32.90	33.78	32.60	33.18	33.18	89,501
Oct 16, 2024	32.50	33.18	32.18	33.10	33.10	86,551
Oct 15, 2024	30.30	32.94	30.30	32.72	32.72	105,605
Oct 14, 2024	33.12	33.80	31.50	32.24	32.24	143,940
Oct 11, 2024	33.90	34.30	33.54	33.68	33.68	118,374
Oct 10, 2024	33.74	34.60	33.30	33.90	33.90	163,994
Oct 9, 2024	34.00	34.30	33.02	33.74	33.74	187,010
Oct 8, 2024	33.40	35.50	32.58	34.30	34.30	215,563
Oct 7, 2024	33.50	34.38	33.00	33.42	33.42	148,276
Oct 4, 2024	33.90	34.48	32.40	33.66	33.66	200,909
Oct 3, 2024	33.84	34.80	33.38	33.72	33.72	183,161
Oct 2, 2024	34.84	35.60	33.30	34.02	34.02	215,554
Oct 1, 2024	38.68	38.70	34.82	35.84	35.84	321,386
Sep 30, 2024	37.50	39.40	36.80	38.68	38.68	369,069
Sep 27, 2024	36.04	38.00	35.60	36.80	36.80	258,641
Sep 26, 2024	34.02	37.68	33.80	36.90	36.90	312,882
Sep 25, 2024	33.30	34.80	33.30	34.30	34.30	180,465
Sep 24, 2024	35.40	35.52	33.72	34.70	34.70	254,208
Sep 23, 2024	33.70	37.04	33.30	35.52	35.52	483,798
Sep 20, 2024	33.86	34.06	33.06	33.70	33.70	181,045
Sep 19, 2024	33.80	34.78	33.66	34.06	34.06	224,282
Sep 18, 2024	35.98	36.18	33.00	34.88	34.88	395,869
Sep 17, 2024	32.66	36.30	32.66	36.28	36.28	522,222
Sep 16, 2024	32.00	33.74	31.62	33.00	33.00	205,854
Sep 13, 2024	30.40	32.32	30.40	32.32	32.32	104,736
Sep 12, 2024	30.70	32.00	30.44	31.20	31.20	109,675
Sep 11, 2024	31.20	31.64	29.66	30.70	30.70	103,532
Sep 10, 2024	32.16	32.40	30.84	31.70	31.70	160,008
Sep 9, 2024	32.96	33.04	31.80	32.18	32.18	128,488
Sep 6, 2024	33.48	33.98	32.02	32.62	32.62	180,812
Sep 5, 2024	33.54	35.50	32.64	33.52	33.52	403,232
Sep 4, 2024	30.32	33.54	30.14	33.54	33.54	422,427
Sep 3, 2024	30.40	30.74	30.20	30.50	30.50	148,899
Sep 2, 2024	30.40	30.72	30.08	30.60	30.60	155,793
Aug 29, 2024	30.58	30.86	30.00	30.40	30.40	156,346
Aug 28, 2024	30.30	31.64	30.02	30.62	30.62	165,796
Aug 27, 2024	30.06	30.76	29.96	30.32	30.32	196,266
Aug 26, 2024	31.88	31.98	30.60	30.84	30.84	193,392
Aug 23, 2024	32.00	33.72	30.60	32.14	32.14	487,649
Aug 22, 2024	35.42	36.34	33.72	33.72	33.72	575,813
Aug 21, 2024	34.48	35.42	31.60	35.42	35.42	885,961
Aug 20, 2024	29.52	32.20	29.52	32.20	32.20	348,350
Aug 19, 2024	29.68	29.88	28.80	29.28	29.28	73,470
Aug 16, 2024	29.38	29.70	29.10	29.68	29.68	70,326
Aug 15, 2024	29.48	29.60	28.58	29.44	29.44	83,310
Aug 14, 2024	29.04	29.62	28.70	29.48	29.48	129,500
Aug 13, 2024	29.08	29.80	28.60	29.00	29.00	71,483
Aug 12, 2024	29.96	30.46	29.54	29.60	29.60	78,857
Aug 9, 2024	30.18	30.28	29.70	29.96	29.96	61,988
Aug 8, 2024	29.70	30.42	29.40	30.00	30.00	77,852
Aug 7, 2024	30.22	30.52	29.82	30.00	30.00	75,053
Aug 6, 2024	31.60	31.60	30.02	30.22	30.22	65,129
Aug 5, 2024	29.74	31.18	27.90	30.00	30.00	234,241
Aug 2, 2024	30.80	31.30	30.40	30.56	30.56	132,667
Aug 1, 2024	30.80	31.14	30.50	30.80	30.80	65,265
Jul 31, 2024	31.00	31.02	30.32	30.68	30.68	66,280
Jul 30, 2024	31.30	31.70	30.82	31.10	31.10	143,910
Jul 29, 2024	31.02	31.74	30.04	31.42	31.42	139,596
Jul 26, 2024	31.36	32.34	31.10	31.50	31.50	127,841
Jul 25, 2024	31.52	31.96	31.08	31.36	31.36	85,487
Jul 24, 2024	31.38	32.50	31.02	31.80	31.80	181,906
Jul 23, 2024	31.62	31.62	31.16	31.38	31.38	115,027
Jul 22, 2024	31.98	32.00	31.50	31.56	31.56	88,412
Jul 19, 2024	32.12	32.28	31.16	32.00	32.00	82,572
Jul 18, 2024	32.18	32.48	31.76	32.12	32.12	140,401
Jul 17, 2024	32.10	32.40	31.20	32.18	32.18	120,339
Jul 16, 2024	31.70	33.00	31.50	32.18	32.18	174,492
Jul 12, 2024	31.64	32.32	30.06	31.80	31.80	176,022
Jul 11, 2024	31.84	32.14	30.56	31.90	31.90	134,956
Jul 10, 2024	32.00	32.08	31.10	31.84	31.84	80,829
Jul 9, 2024	32.10	32.50	31.54	32.06	32.06	98,185
Jul 8, 2024	32.40	33.02	31.50	31.50	31.50	136,320
Jul 5, 2024	32.22	32.60	31.40	32.40	32.40	104,292
Jul 4, 2024	30.60	32.66	29.08	32.40	32.40	196,334
Jul 3, 2024	30.70	30.98	29.90	30.60	30.60	69,789
Jul 2, 2024	29.00	31.00	28.98	30.60	30.60	94,153
Jul 1, 2024	29.40	31.92	28.74	30.00	30.00	167,029
Jun 28, 2024	31.80	32.56	31.70	31.92	31.92	280,434
Jun 27, 2024	31.44	32.56	31.44	32.00	32.00	186,927
Jun 26, 2024	32.00	32.20	31.58	31.68	31.68	196,508
Jun 25, 2024	32.26	32.70	31.86	32.00	32.00	283,655
Jun 24, 2024	34.14	34.30	32.18	32.58	32.58	399,928
Jun 21, 2024	33.32	35.00	33.14	34.14	34.14	523,708
Jun 20, 2024	33.24	34.00	33.04	33.32	33.32	244,458
Jun 14, 2024	32.80	33.76	32.78	33.24	33.24	278,573
Jun 13, 2024	31.56	33.12	31.56	32.80	32.80	227,488
Jun 12, 2024	31.74	32.16	31.20	31.56	31.56	410,631
Jun 11, 2024	32.30	32.62	31.50	31.74	31.74	431,327
Jun 10, 2024	32.76	32.92	32.06	32.30	32.30	200,832
Jun 7, 2024	34.00	34.04	32.80	32.92	32.92	305,607
Jun 6, 2024	34.38	34.76	33.80	34.00	34.00	394,204
Jun 5, 2024	35.10	35.58	33.94	34.38	34.38	253,220
Jun 4, 2024	34.30	35.72	33.12	34.80	34.80	486,620
Jun 3, 2024	35.40	35.50	34.00	34.10	34.10	367,397
May 31, 2024	35.00	35.70	34.68	35.40	35.40	435,178
May 30, 2024	34.16	34.66	33.48	34.36	34.36	409,264
May 29, 2024	34.98	34.98	33.80	34.16	34.16	344,623
May 28, 2024	34.70	35.44	34.08	34.50	34.50	386,775
May 27, 2024	35.50	36.06	34.00	34.70	34.70	538,994
May 24, 2024	35.78	36.42	34.64	35.00	35.00	411,836
May 23, 2024	36.50	36.80	35.50	35.76	35.76	607,281
May 22, 2024	37.10	37.60	35.92	36.50	36.50	737,380
May 21, 2024	38.50	39.16	36.90	37.10	37.10	665,038
May 20, 2024	39.10	39.90	38.30	38.52	38.52	580,332
May 17, 2024	40.08	40.98	38.82	39.10	39.10	694,281
May 16, 2024	39.32	41.28	38.20	40.04	40.04	930,650
May 15, 2024	37.00	39.30	36.86	39.30	39.30	918,253
May 14, 2024	37.36	38.50	36.00	37.00	37.00	791,483
May 13, 2024	36.26	38.80	36.12	37.72	37.72	1,426,092
May 10, 2024	36.96	37.82	36.26	36.26	36.26	585,462
May 9, 2024	35.94	37.30	35.32	36.94	36.94	816,742
May 8, 2024	36.30	36.78	35.50	35.94	35.94	415,445
May 7, 2024	35.36	36.38	34.24	36.30	36.30	713,107
May 6, 2024	35.26	36.46	34.60	35.34	35.34	685,847
May 3, 2024	34.60	35.82	34.54	35.26	35.26	574,883
May 2, 2024	33.76	35.34	33.76	34.84	34.84	619,043
Apr 30, 2024	33.82	35.00	33.00	33.92	33.92	646,796
Apr 29, 2024	35.12	35.48	33.70	33.80	33.80	424,346
Apr 26, 2024	34.40	35.92	34.12	35.12	35.12	474,316
Apr 25, 2024	34.76	35.34	34.24	34.40	34.40	330,829
Apr 24, 2024	34.40	35.36	33.72	34.76	34.76	442,984
Apr 22, 2024	32.80	34.72	32.80	34.40	34.40	579,039
Apr 19, 2024	32.50	33.06	31.54	32.80	32.80	494,064
Apr 18, 2024	33.02	33.82	33.00	33.08	33.08	297,968
Apr 17, 2024	34.12	34.34	32.76	33.20	33.20	535,069
Apr 16, 2024	35.16	35.16	33.50	33.86	33.86	481,735
Apr 15, 2024	34.76	35.94	33.52	35.00	35.00	638,112
Apr 8, 2024	33.10	34.60	33.00	34.26	34.26	463,782
Apr 5, 2024	32.00	33.10	32.00	32.78	32.78	312,065
Apr 4, 2024	32.20	32.50	31.50	31.72	31.72	286,480
Apr 3, 2024	32.78	32.82	31.50	31.72	31.72	352,480
Apr 2, 2024	32.64	35.00	32.38	32.78	32.78	656,510
Apr 1, 2024	34.80	34.80	32.00	32.34	32.34	460,584
Mar 29, 2024	32.94	34.36	32.30	33.44	33.44	529,123
Mar 28, 2024	32.10	34.98	32.10	32.74	32.74	1,343,345
Mar 27, 2024	32.00	32.58	31.52	31.80	31.80	330,314
Mar 26, 2024	33.50	33.80	31.60	32.00	32.00	540,878
Mar 25, 2024	34.94	34.94	33.46	33.50	33.50	665,167
Mar 22, 2024	34.02	34.90	32.78	34.14	34.14	574,407
Mar 21, 2024	35.38	36.20	34.02	34.02	34.02	626,062
Mar 20, 2024	34.78	37.00	34.54	35.04	35.04	1,046,350
Mar 19, 2024	34.40	35.70	34.22	34.48	34.48	672,717
Mar 18, 2024	36.00	36.50	34.40	34.40	34.40	679,588
Mar 15, 2024	36.20	37.20	36.00	36.48	36.48	786,415
Mar 14, 2024	37.22	39.30	36.50	37.06	37.06	1,055,050
Mar 13, 2024	41.86	43.50	37.22	37.22	37.22	1,817,449
Mar 12, 2024	43.00	44.00	39.58	40.30	40.30	2,774,998
Mar 11, 2024	38.10	41.90	38.10	41.90	41.90	1,861,180
Mar 8, 2024	39.40	40.64	37.38	38.10	38.10	5,007,401
Mar 7, 2024	35.74	36.96	34.58	36.96	36.96	612,641
Mar 6, 2024	35.16	35.52	33.58	33.60	33.60	609,822
Mar 5, 2024	35.48	36.26	34.56	35.16	35.16	584,238
Mar 4, 2024	35.96	39.54	35.42	35.50	35.50	1,106,373
Mar 1, 2024	37.98	39.02	35.90	35.96	35.96	865,564
Feb 29, 2024	35.14	37.80	34.36	36.98	36.98	503,947
Feb 28, 2024	36.50	36.54	34.82	35.14	35.14	571,588
Feb 27, 2024	38.70	38.72	36.10	36.50	36.50	706,298
Feb 26, 2024	37.10	39.48	36.54	38.46	38.46	1,173,441
Feb 23, 2024	36.42	39.20	36.02	37.10	37.10	1,165,562
Feb 22, 2024	36.74	37.18	36.00	36.40	36.40	473,814
Feb 21, 2024	36.36	37.50	35.70	36.68	36.68	647,664
Feb 20, 2024	37.00	37.38	35.54	36.22	36.22	687,725
Feb 19, 2024	37.94	39.06	36.90	37.00	37.00	846,297
Feb 16, 2024	38.60	39.42	37.56	37.78	37.78	973,468
Feb 15, 2024	40.20	40.20	38.08	38.08	38.08	1,144,168
Feb 14, 2024	39.20	40.72	37.04	39.28	39.28	2,993,112
Feb 13, 2024	35.38	38.52	34.78	38.52	38.52	1,697,268
Feb 12, 2024	34.68	35.44	34.02	35.02	35.02	870,768
Feb 9, 2024	32.96	34.68	32.96	33.94	33.94	753,636
Feb 8, 2024	32.86	33.48	32.50	32.94	32.94	483,016
Feb 7, 2024	33.72	33.78	32.72	32.86	32.86	516,634
Feb 6, 2024	34.14	35.06	33.64	33.80	33.80	463,708
Feb 5, 2024	33.90	35.26	33.48	34.14	34.14	580,187
Feb 2, 2024	34.16	34.50	33.40	34.06	34.06	529,548
Feb 1, 2024	32.50	34.96	32.40	33.76	33.76	894,571
Jan 31, 2024	32.58	33.26	31.90	32.56	32.56	620,692
Jan 30, 2024	31.86	33.50	31.46	32.02	32.02	824,842
Jan 29, 2024	31.76	32.08	31.28	31.76	31.76	592,766
Jan 26, 2024	31.62	31.78	30.50	31.58	31.58	517,049
Jan 25, 2024	30.74	31.96	30.72	31.62	31.62	458,622
Jan 24, 2024	30.42	30.94	29.90	30.74	30.74	210,120
Jan 23, 2024	30.98	31.10	30.30	30.42	30.42	275,301
Jan 22, 2024	31.00	31.48	30.60	30.70	30.70	421,741
Jan 19, 2024	31.14	31.80	30.48	31.00	31.00	389,404
Jan 18, 2024	31.00	32.62	30.94	31.14	31.14	632,008
Jan 17, 2024	30.38	31.42	30.00	30.72	30.72	389,915

OZGYO.IS Ozderici Gayrimenkul Yatirim Ortakligi A.S.

5.59

-0.53%

SEGYO.IS Seker Gayrimenkul Yatirim Ortakligi A.S.

4.7700

-1.04%

EYGYO.IS Eyg Gayrimenkul Yatirim Ortakligi A.S.

7.59

+1.34%

ATAGY.IS Ata Gayrimenkul Yatirim Ortakligi A.S.

11.34

-0.44%

KGYO.IS Koray Gayrimenkul Yatirim Ortakligi A.S.

43.00

-1.01%

YGYO.IS Yesil Gayrimenkul Yatirim Ortakligi A.S.

9.25

+1.65%

DZGYO.IS Deniz Gayrimenkul Yatirim Ortakligi A.S.

9.92

+4.42%

EDIP.IS Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.

20.84

+0.10%

HLGYO.IS Halk Gayrimenkul Yatirim Ortakligi A.S

2.6500

+0.76%

ZRGYO.IS Ziraat Gayrimenkul Yatirim Ortakligi A.S.

13.74

+0.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dogus Gayrimenkul Yatirim Ortakligi A.S. (DGGYO.IS)

Related Tickers