Istanbul - Delayed Quote TRY

Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (DGNMO.IS)

6.45
-0.12
(-1.83%)
At close: June 5 at 12:39:37 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20256.626.626.416.456.45563,618
Jun 4, 20256.346.576.216.576.572,213,919
Jun 3, 20255.996.385.996.346.342,938,219
Jun 2, 20256.206.285.955.955.951,576,925
May 30, 20256.376.376.156.186.18790,830
May 29, 20256.306.356.176.316.31809,341
May 28, 20256.256.256.106.206.201,163,079
May 27, 20256.406.406.246.266.261,310,535
May 26, 20256.406.456.326.366.361,326,043
May 23, 20256.486.546.366.396.392,187,812
May 22, 20256.576.626.456.486.481,580,307
May 21, 20256.596.656.556.556.552,161,494
May 20, 20256.686.736.556.596.592,276,347
May 16, 20256.496.996.496.666.666,350,518
May 15, 20256.596.606.506.506.501,283,092
May 14, 20256.646.646.506.576.572,019,320
May 13, 20256.806.806.586.626.623,726,458
May 12, 20256.866.946.746.846.842,611,630
May 9, 20256.826.826.636.726.722,145,628
May 8, 20256.716.716.556.666.66640,576
May 7, 20256.796.846.606.616.611,272,199
May 6, 20256.766.916.746.786.782,073,568
May 5, 20256.636.846.626.766.762,344,402
May 2, 20256.706.746.586.626.621,374,407
Apr 30, 20256.836.836.506.656.652,254,729
Apr 29, 20256.746.826.666.786.781,723,638
Apr 28, 20256.706.966.696.746.744,191,474
Apr 25, 20256.737.116.586.686.687,606,945
Apr 24, 20256.476.596.416.596.591,216,935
Apr 22, 20256.556.586.416.476.471,402,393
Apr 21, 20256.586.596.446.516.512,459,175
Apr 18, 20256.786.786.496.536.531,449,767
Apr 17, 20256.756.806.426.726.722,624,676
Apr 16, 20256.996.996.666.706.702,200,112
Apr 15, 20256.907.076.846.956.953,617,799
Apr 14, 20256.817.086.796.816.813,802,547
Apr 11, 20256.726.746.396.736.733,439,863
Apr 10, 20256.656.766.586.676.673,114,281
Apr 9, 20256.506.766.456.526.522,333,762
Apr 8, 20256.426.616.416.556.553,601,087
Apr 7, 20256.356.426.216.376.373,899,999
Apr 4, 20256.636.636.426.456.451,906,588
Apr 3, 20256.556.626.496.576.573,399,326
Apr 2, 20256.526.676.486.526.523,661,639
Mar 28, 20256.706.706.456.606.603,480,853
Mar 27, 20256.786.956.626.646.645,017,708
Mar 26, 20256.776.916.626.706.703,321,897
Mar 25, 20256.607.076.476.786.785,501,568
Mar 24, 20256.466.696.276.496.493,710,314
Mar 21, 20256.906.906.246.466.463,925,768
Mar 20, 20256.667.166.666.906.907,796,660
Mar 19, 20257.097.156.666.666.665,320,476
Mar 18, 20257.147.407.067.407.409,671,217
Mar 17, 20257.107.247.087.157.153,766,138
Mar 14, 20257.017.076.987.067.063,199,307
Mar 13, 20256.987.086.937.007.005,030,003
Mar 12, 20256.947.186.946.976.9720,605,446
Mar 11, 20257.327.907.327.717.711,765,390
Mar 10, 20257.688.157.607.907.904,338,574
Mar 7, 20257.347.757.347.757.751,741,756
Mar 6, 20257.347.507.337.427.421,684,004
Mar 5, 20257.697.727.327.417.415,630,965
Mar 4, 20256.887.566.767.457.4510,186,090
Mar 3, 20256.897.006.826.886.881,735,125
Feb 28, 20256.837.006.806.896.891,078,279
Feb 27, 20256.776.876.456.826.821,660,232
Feb 26, 20256.626.786.546.726.722,063,398
Feb 25, 20256.936.946.586.596.592,687,529
Feb 24, 20257.037.056.716.886.882,111,262
Feb 21, 20257.267.266.826.926.926,820,936
Feb 20, 20257.117.297.057.257.252,481,685
Feb 19, 20257.097.377.097.117.112,679,682
Feb 18, 20257.327.327.087.137.132,098,321
Feb 17, 20257.167.397.097.327.324,170,107
Feb 14, 20257.097.177.017.097.092,477,167
Feb 13, 20257.147.187.047.057.052,746,893
Feb 12, 20257.137.177.027.137.132,680,589
Feb 11, 20257.207.297.097.147.143,542,913
Feb 10, 20257.237.317.107.247.242,909,352
Feb 7, 20257.367.437.017.227.223,656,111
Feb 6, 20257.657.667.317.337.333,807,841
Feb 5, 20257.847.867.527.537.531,770,617
Feb 4, 20257.978.007.807.847.841,946,087
Feb 3, 20258.328.327.847.927.923,158,496
Jan 31, 20258.158.608.058.328.322,349,168
Jan 30, 20258.238.298.108.128.121,905,452
Jan 29, 20258.458.468.228.238.231,744,289
Jan 28, 20258.678.718.398.418.411,887,638
Jan 27, 20258.788.798.568.658.651,316,036
Jan 24, 20258.858.898.748.788.78898,719
Jan 23, 20258.868.938.758.858.851,623,113
Jan 22, 20258.828.918.738.808.801,211,903
Jan 21, 20258.899.128.818.878.871,087,722
Jan 20, 20258.949.038.848.908.90881,005
Jan 17, 20259.059.098.858.908.901,108,622
Jan 16, 20258.969.158.869.059.051,057,117
Jan 15, 20259.039.098.858.918.911,117,360
Jan 14, 20259.309.348.849.039.032,360,251
Jan 13, 20259.639.639.269.309.301,812,013
Jan 10, 20259.669.779.599.639.631,479,430
Jan 9, 20259.609.749.549.679.672,637,349
Jan 8, 20259.639.759.519.589.581,345,503
Jan 7, 20259.869.869.629.649.641,369,218
Jan 6, 20259.569.869.559.819.812,528,302
Jan 3, 20259.549.839.429.599.592,905,375
Jan 2, 20259.809.839.469.529.522,157,255
Dec 31, 202410.3310.419.729.759.753,285,322
Dec 30, 20249.6510.279.6510.2510.256,692,837
Dec 27, 20249.289.629.239.569.561,790,724
Dec 26, 20249.469.469.229.249.24923,870
Dec 25, 20249.479.479.219.219.211,138,007
Dec 24, 20249.269.649.169.239.232,602,993
Dec 23, 20249.349.529.109.239.232,465,228
Dec 20, 20249.079.588.999.409.403,796,092
Dec 19, 20249.299.308.949.009.004,296,201
Dec 18, 20249.599.649.129.389.381,874,060
Dec 17, 20249.489.639.349.569.562,669,141
Dec 16, 20249.379.549.299.419.413,065,524
Dec 13, 20249.389.499.229.289.281,851,255
Dec 12, 20249.069.389.049.389.384,159,028
Dec 11, 20249.009.188.939.039.039,134,193
Dec 10, 20249.169.208.948.948.942,182,443
Dec 9, 20249.019.279.019.169.162,085,281
Dec 6, 20248.959.088.918.978.971,624,286
Dec 5, 20248.839.008.838.928.921,343,340
Dec 4, 20248.828.938.718.838.832,395,335
Dec 3, 20248.869.188.808.818.813,029,928
Dec 2, 20248.378.948.338.858.854,506,835
Nov 29, 20248.378.478.258.388.381,802,741
Nov 28, 20248.218.438.088.378.375,026,639
Nov 27, 20248.558.558.198.218.213,983,401
Nov 26, 20248.768.798.458.488.483,977,815
Nov 25, 20248.728.988.628.728.724,214,115
Nov 22, 20248.658.718.378.648.643,407,927
Nov 21, 20248.508.608.308.528.523,383,549
Nov 20, 2024 0.285714 Dividend
Nov 20, 20248.939.118.428.428.424,558,281
Nov 19, 20249.339.509.129.309.015,560,605
Nov 18, 20249.239.409.129.319.023,237,448
Nov 15, 20249.169.259.109.158.873,579,306
Nov 14, 20249.199.269.099.128.841,664,895
Nov 13, 20249.309.439.059.158.876,623,707
Nov 12, 20248.859.718.809.459.169,423,570
Nov 11, 20249.789.879.599.609.311,988,358
Nov 8, 20249.519.789.409.709.401,819,819
Nov 7, 20249.399.519.219.519.221,343,285
Nov 6, 20249.069.419.039.399.101,901,979
Nov 5, 20248.859.078.808.978.691,080,579
Nov 4, 20249.279.388.848.878.602,820,775
Nov 1, 20249.469.549.109.278.992,636,133
Oct 31, 20249.599.729.329.469.172,117,223
Oct 30, 20249.219.719.219.589.293,563,168
Oct 28, 20249.079.259.019.208.921,481,930
Oct 25, 20249.009.208.929.008.723,428,167
Oct 24, 20249.059.138.938.938.661,694,939
Oct 23, 20249.059.308.798.958.682,520,381
Oct 22, 20248.859.188.819.058.772,260,989
Oct 21, 20248.949.028.798.838.561,663,298
Oct 18, 20249.079.308.908.908.632,822,329
Oct 17, 20248.819.158.739.058.773,439,755
Oct 16, 20248.689.038.538.738.463,638,710
Oct 15, 20248.338.718.308.698.423,522,271
Oct 14, 20248.158.387.858.338.073,470,534
Oct 11, 20248.268.908.028.177.928,735,789
Oct 10, 20248.068.358.008.107.852,632,674
Oct 9, 20248.218.387.887.997.742,164,276
Oct 8, 20248.218.358.088.207.951,874,592
Oct 7, 20248.078.478.008.217.964,458,239
Oct 4, 20248.058.207.868.067.815,382,249
Oct 3, 20248.018.427.888.057.804,442,078
Oct 2, 20248.038.127.877.987.732,062,526
Oct 1, 20248.608.797.987.997.744,283,470
Sep 30, 20248.638.818.578.668.391,059,121
Sep 27, 20248.568.808.568.658.381,041,380
Sep 26, 20248.618.688.568.568.301,331,512
Sep 25, 20248.768.848.568.568.301,052,716
Sep 24, 20248.818.918.758.788.51914,276
Sep 23, 20248.859.048.808.818.541,317,967
Sep 20, 20248.838.888.728.788.51878,872
Sep 19, 20248.808.898.718.838.561,345,654
Sep 18, 20248.488.888.488.708.432,072,143
Sep 17, 20248.418.608.388.488.221,143,377
Sep 16, 20248.428.548.338.388.121,561,687
Sep 13, 20248.118.408.058.408.142,916,704
Sep 12, 20248.198.237.848.027.772,863,237
Sep 11, 20248.338.458.058.057.801,506,557
Sep 10, 20248.738.788.318.318.051,580,652
Sep 9, 20248.858.858.598.658.382,432,870
Sep 6, 20248.989.018.758.838.562,297,371
Sep 5, 20248.909.078.898.908.632,561,111
Sep 4, 20248.809.018.278.838.567,703,326
Sep 3, 20249.249.528.758.818.544,626,048
Sep 2, 20248.919.288.809.208.921,713,903
Aug 29, 20248.849.038.798.868.592,505,066
Aug 28, 20248.899.128.818.848.571,228,562
Aug 27, 20248.828.958.728.808.532,626,179
Aug 26, 20249.159.168.788.798.521,655,743
Aug 23, 20249.569.568.999.028.742,926,607
Aug 22, 20249.819.909.449.509.211,247,911
Aug 21, 20249.9110.009.729.729.421,692,268
Aug 20, 202410.4710.479.889.919.613,355,315
Aug 19, 202410.4810.6010.2410.4510.131,542,401
Aug 16, 202410.7711.0310.3610.4110.091,630,548
Aug 15, 202410.5811.0010.4710.7710.442,453,544
Aug 14, 202410.2010.6410.1910.5710.251,674,639
Aug 13, 20249.9610.209.7010.209.893,174,122
Aug 12, 202410.1910.259.929.929.621,388,559
Aug 9, 202410.3810.4110.0510.059.74948,154
Aug 8, 202410.2710.479.9710.3210.001,362,357
Aug 7, 202410.1410.3010.0510.259.941,208,192
Aug 6, 202410.1910.649.9010.109.792,623,767
Aug 5, 202410.4510.459.809.889.582,884,973
Aug 2, 202410.9711.1310.4310.6710.343,591,032
Aug 1, 202411.0711.3010.9011.0310.691,383,592
Jul 31, 202410.8011.0210.5710.9610.621,167,398
Jul 30, 202411.2411.3510.8310.8710.542,076,126
Jul 29, 202411.1411.3011.0111.1510.81924,083
Jul 26, 202411.2011.3711.1011.2010.86929,898
Jul 25, 202411.3711.4611.1011.1510.81660,988
Jul 24, 202411.6311.7111.3111.3711.021,557,951
Jul 23, 202411.6011.8311.4711.6011.241,112,140
Jul 22, 202411.9612.1011.4811.5511.202,725,766
Jul 19, 202412.1912.3111.8711.8711.511,498,011
Jul 18, 202411.8812.6711.8212.1911.822,562,357
Jul 17, 202412.0212.4311.8011.8811.523,025,104
Jul 16, 202411.4912.1911.3112.0211.652,064,597
Jul 12, 202411.6411.6811.4111.4911.141,288,360
Jul 11, 202410.9411.9210.8011.6011.248,224,865
Jul 10, 202410.7411.1010.5410.8410.512,165,555
Jul 9, 202410.5310.8010.2010.7410.414,551,676
Jul 8, 202411.1911.1910.4310.4310.112,462,369
Jul 5, 202410.8711.7710.7310.8910.561,771,464
Jul 4, 202410.7111.1110.7010.8710.543,276,559
Jul 3, 202410.7910.8410.4710.6810.352,489,954
Jul 2, 202410.6210.7010.5010.6510.322,700,663
Jul 1, 202411.3811.4510.6310.6310.304,061,216
Jun 28, 202411.4611.5011.1311.3811.032,725,358
Jun 27, 202411.4111.6011.3411.3811.032,311,658
Jun 26, 202411.8312.2211.3511.4011.053,168,692
Jun 25, 202411.7512.0811.5511.9011.532,483,233
Jun 24, 202412.0512.2911.7411.9711.605,139,648
Jun 21, 202412.7912.7912.1712.1811.814,770,947
Jun 20, 202412.6913.0512.4412.6312.248,631,090
Jun 14, 202413.3013.7113.1113.7013.282,689,548
Jun 13, 202413.1013.2513.0913.2012.792,357,338
Jun 12, 202413.2013.3912.9212.9412.542,096,370
Jun 11, 202413.5613.6413.1013.1012.702,174,973
Jun 10, 202413.7813.9013.3613.5213.102,383,420
Jun 7, 202414.5314.6513.9614.0313.601,950,474
Jun 6, 202414.2614.9813.9914.4814.043,812,559
Jun 5, 202414.9315.2014.1714.1713.733,358,365