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

Istanbul - Istanbul Delayed price. Currency in TRY

Add to watchlist

35.12

+0.72

(+2.09%)

At close: 06:08PM TRT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in TRYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	34.40	35.92	34.12	35.12	35.12	474,316
25 Apr 2024	34.76	35.34	34.24	34.40	34.40	330,829
24 Apr 2024	34.40	35.36	33.72	34.76	34.76	442,984
22 Apr 2024	32.80	34.72	32.80	34.40	34.40	579,039
19 Apr 2024	32.50	33.06	31.54	32.80	32.80	494,064
18 Apr 2024	33.02	33.82	33.00	33.08	33.08	297,968
17 Apr 2024	34.12	34.34	32.76	33.20	33.20	535,069
16 Apr 2024	35.16	35.16	33.50	33.86	33.86	481,735
15 Apr 2024	34.76	35.94	33.52	35.00	35.00	638,112
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	33.10	34.60	33.00	34.26	34.26	463,782
05 Apr 2024	32.00	33.10	32.00	32.78	32.78	312,065
04 Apr 2024	32.20	32.50	31.50	31.72	31.72	286,480
03 Apr 2024	32.78	32.82	31.50	31.72	31.72	352,480
02 Apr 2024	32.64	35.00	32.38	32.78	32.78	656,510
01 Apr 2024	34.80	34.80	32.00	32.34	32.34	460,584
29 Mar 2024	32.94	34.36	32.30	33.44	33.44	529,123
28 Mar 2024	32.10	34.98	32.10	32.74	32.74	1,343,345
27 Mar 2024	32.00	32.58	31.52	31.80	31.80	330,314
26 Mar 2024	33.50	33.80	31.60	32.00	32.00	540,878
25 Mar 2024	34.94	34.94	33.46	33.50	33.50	665,167
22 Mar 2024	34.02	34.90	32.78	34.14	34.14	574,407
21 Mar 2024	35.38	36.20	34.02	34.02	34.02	626,062
20 Mar 2024	34.78	37.00	34.54	35.04	35.04	1,046,350
19 Mar 2024	34.40	35.70	34.22	34.48	34.48	672,717
18 Mar 2024	36.00	36.50	34.40	34.40	34.40	679,588
15 Mar 2024	36.20	37.20	36.00	36.48	36.48	786,415
14 Mar 2024	37.22	39.30	36.50	37.06	37.06	1,055,050
13 Mar 2024	41.86	43.50	37.22	37.22	37.22	1,817,449
12 Mar 2024	43.00	44.00	39.58	40.30	40.30	2,774,998
11 Mar 2024	38.10	41.90	38.10	41.90	41.90	1,861,180
08 Mar 2024	39.40	40.64	37.38	38.10	38.10	5,007,401
07 Mar 2024	35.74	36.96	34.58	36.96	36.96	612,641
06 Mar 2024	35.16	35.52	33.58	33.60	33.60	609,822
05 Mar 2024	35.48	36.26	34.56	35.16	35.16	584,238
04 Mar 2024	35.96	39.54	35.42	35.50	35.50	1,106,373
01 Mar 2024	37.98	39.02	35.90	35.96	35.96	865,564
29 Feb 2024	35.14	37.80	34.36	36.98	36.98	503,947
28 Feb 2024	36.50	36.54	34.82	35.14	35.14	571,588
27 Feb 2024	38.70	38.72	36.10	36.50	36.50	706,298
26 Feb 2024	37.10	39.48	36.54	38.46	38.46	1,173,441
23 Feb 2024	36.42	39.20	36.02	37.10	37.10	1,165,562
22 Feb 2024	36.74	37.18	36.00	36.40	36.40	473,814
21 Feb 2024	36.36	37.50	35.70	36.68	36.68	647,664
20 Feb 2024	37.00	37.38	35.54	36.22	36.22	687,725
19 Feb 2024	37.94	39.06	36.90	37.00	37.00	846,297
16 Feb 2024	38.60	39.42	37.56	37.78	37.78	973,468
15 Feb 2024	40.20	40.20	38.08	38.08	38.08	1,144,168
14 Feb 2024	39.20	40.72	37.04	39.28	39.28	2,993,112
13 Feb 2024	35.38	38.52	34.78	38.52	38.52	1,697,268
12 Feb 2024	34.68	35.44	34.02	35.02	35.02	870,768
09 Feb 2024	32.96	34.68	32.96	33.94	33.94	753,636
08 Feb 2024	32.86	33.48	32.50	32.94	32.94	483,016
07 Feb 2024	33.72	33.78	32.72	32.86	32.86	516,634
06 Feb 2024	34.14	35.06	33.64	33.80	33.80	463,708
05 Feb 2024	33.90	35.26	33.48	34.14	34.14	580,187
02 Feb 2024	34.16	34.50	33.40	34.06	34.06	529,548
01 Feb 2024	32.50	34.96	32.40	33.76	33.76	894,571
31 Jan 2024	32.58	33.26	31.90	32.56	32.56	620,692
30 Jan 2024	31.86	33.50	31.46	32.02	32.02	824,842
29 Jan 2024	31.76	32.08	31.28	31.76	31.76	592,766
26 Jan 2024	31.62	31.78	30.50	31.58	31.58	517,049
25 Jan 2024	30.74	31.96	30.72	31.62	31.62	458,622
24 Jan 2024	30.42	30.94	29.90	30.74	30.74	210,120
23 Jan 2024	30.98	31.10	30.30	30.42	30.42	275,301
22 Jan 2024	31.00	31.48	30.60	30.70	30.70	421,741
19 Jan 2024	31.14	31.80	30.48	31.00	31.00	389,404
18 Jan 2024	31.00	32.62	30.94	31.14	31.14	632,008
17 Jan 2024	30.38	31.42	30.00	30.72	30.72	389,915
16 Jan 2024	30.42	30.60	30.00	30.08	30.08	308,714
15 Jan 2024	31.10	31.46	30.38	30.38	30.38	527,207
12 Jan 2024	30.50	31.22	30.00	31.08	31.08	349,977
11 Jan 2024	30.56	31.38	30.46	30.70	30.70	271,126
10 Jan 2024	30.04	30.90	30.04	30.48	30.48	252,218
09 Jan 2024	31.70	32.08	30.26	30.68	30.68	378,889
08 Jan 2024	33.28	35.00	31.84	31.88	31.88	1,580,425
05 Jan 2024	30.58	33.22	30.24	33.22	33.22	632,146
04 Jan 2024	29.84	30.70	29.00	30.20	30.20	292,425
03 Jan 2024	30.00	30.70	29.38	29.74	29.74	322,489
02 Jan 2024	29.10	30.12	28.62	30.00	30.00	427,716
29 Dec 2023	29.70	30.90	28.30	28.50	28.50	519,771
28 Dec 2023	29.06	30.20	29.04	29.64	29.64	225,379
27 Dec 2023	28.98	29.92	28.14	28.90	28.90	201,317
26 Dec 2023	30.04	30.04	28.38	28.76	28.76	286,757
25 Dec 2023	30.12	30.70	28.10	29.00	29.00	175,346
22 Dec 2023	32.70	32.70	30.40	30.80	30.80	308,432
21 Dec 2023	31.42	31.50	30.50	31.38	31.38	344,532
20 Dec 2023	32.62	33.40	31.00	31.02	31.02	386,066
19 Dec 2023	32.98	33.30	32.48	32.54	32.54	250,476
18 Dec 2023	33.88	34.02	32.20	32.98	32.98	367,378
15 Dec 2023	34.50	34.50	33.64	33.92	33.92	457,879
14 Dec 2023	34.40	34.84	33.30	34.14	34.14	504,810
13 Dec 2023	36.10	37.90	33.54	33.54	33.54	1,016,105
12 Dec 2023	35.40	37.98	35.40	36.04	36.04	1,598,489
11 Dec 2023	35.34	38.00	34.90	35.40	35.40	1,862,704
08 Dec 2023	33.20	35.34	32.72	35.34	35.34	900,508
07 Dec 2023	33.38	34.30	32.00	32.90	32.90	554,979
06 Dec 2023	34.78	35.38	33.10	33.10	33.10	422,191
05 Dec 2023	33.20	35.08	33.02	34.76	34.76	543,037
04 Dec 2023	34.52	34.66	33.16	33.20	33.20	479,829
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,322.53-1,099.43(-2.14%)

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

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,322.53
-1,099.43(-2.14%)