Advertisement
Advertisement
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (DGNMO.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Follow
At close: 05:08PM TRT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 6.45 | 6.98 | 6.40 | 6.98 | 6.98 | 5,056,939 |
| Feb 02, 2023 | 6.55 | 6.68 | 6.00 | 6.35 | 6.35 | 7,438,130 |
| Feb 01, 2023 | 7.07 | 7.17 | 6.46 | 6.46 | 6.46 | 7,091,086 |
| Jan 31, 2023 | 7.49 | 7.52 | 7.00 | 7.06 | 7.06 | 4,665,038 |
| Jan 30, 2023 | 7.33 | 7.66 | 7.25 | 7.49 | 7.49 | 3,786,072 |
| Jan 27, 2023 | 7.71 | 7.71 | 7.15 | 7.34 | 7.34 | 4,653,692 |
| Jan 26, 2023 | 7.64 | 7.80 | 7.48 | 7.69 | 7.69 | 4,248,188 |
| Jan 25, 2023 | 7.63 | 7.81 | 7.30 | 7.65 | 7.65 | 4,220,107 |
| Jan 24, 2023 | 7.97 | 8.07 | 7.43 | 7.62 | 7.62 | 7,094,249 |
| Jan 23, 2023 | 7.90 | 8.33 | 7.74 | 7.97 | 7.97 | 6,981,762 |
| Jan 20, 2023 | 7.82 | 8.06 | 7.79 | 7.84 | 7.84 | 3,167,180 |
| Jan 19, 2023 | 7.98 | 8.04 | 7.73 | 7.79 | 7.79 | 3,429,227 |
| Jan 18, 2023 | 8.01 | 8.31 | 7.80 | 7.95 | 7.95 | 9,756,913 |
| Jan 17, 2023 | 7.52 | 7.90 | 7.50 | 7.82 | 7.82 | 4,511,626 |
| Jan 16, 2023 | 7.44 | 7.64 | 7.07 | 7.50 | 7.50 | 6,338,879 |
| Jan 13, 2023 | 7.25 | 7.44 | 7.07 | 7.44 | 7.44 | 3,666,411 |
| Jan 12, 2023 | 7.25 | 7.40 | 6.64 | 7.23 | 7.23 | 4,418,336 |
| Jan 11, 2023 | 7.83 | 7.93 | 6.98 | 7.00 | 7.00 | 4,132,115 |
| Jan 10, 2023 | 8.17 | 8.46 | 7.55 | 7.72 | 7.72 | 4,811,136 |
| Jan 09, 2023 | 7.67 | 8.43 | 7.67 | 8.15 | 8.15 | 7,355,931 |
| Jan 06, 2023 | 6.97 | 7.68 | 6.63 | 7.67 | 7.67 | 7,871,462 |
| Jan 05, 2023 | 7.70 | 7.82 | 6.94 | 7.21 | 7.21 | 5,726,223 |
| Jan 04, 2023 | 8.19 | 8.19 | 7.54 | 7.67 | 7.67 | 7,216,867 |
| Jan 03, 2023 | 8.43 | 8.46 | 8.13 | 8.19 | 8.19 | 3,741,240 |
| Jan 02, 2023 | 8.48 | 8.59 | 8.35 | 8.43 | 8.43 | 3,744,127 |
| Dec 30, 2022 | 8.49 | 8.63 | 8.37 | 8.46 | 8.46 | 3,294,984 |
| Dec 29, 2022 | 8.30 | 8.65 | 7.89 | 8.46 | 8.46 | 3,311,790 |
| Dec 28, 2022 | 8.73 | 8.80 | 8.29 | 8.29 | 8.29 | 4,739,737 |
| Dec 27, 2022 | 8.41 | 8.87 | 8.27 | 8.72 | 8.72 | 9,503,551 |
| Dec 26, 2022 | 8.48 | 8.64 | 8.15 | 8.41 | 8.41 | 4,535,285 |
| Dec 23, 2022 | 8.61 | 8.61 | 8.30 | 8.46 | 8.46 | 4,867,738 |
| Dec 22, 2022 | 8.65 | 8.68 | 8.27 | 8.60 | 8.60 | 5,740,254 |
| Dec 21, 2022 | 9.00 | 9.00 | 8.59 | 8.61 | 8.61 | 7,045,788 |
| Dec 20, 2022 | 9.00 | 9.10 | 8.55 | 9.00 | 9.00 | 6,582,892 |
| Dec 19, 2022 | 9.15 | 9.40 | 8.85 | 9.00 | 9.00 | 6,043,804 |
| Dec 16, 2022 | 8.90 | 8.95 | 8.69 | 8.78 | 8.78 | 1,385,931 |
| Dec 15, 2022 | 8.88 | 9.40 | 8.50 | 8.80 | 8.80 | 11,047,373 |
| Dec 14, 2022 | 9.76 | 9.76 | 8.84 | 8.84 | 8.84 | 13,984,303 |
| Dec 13, 2022 | 9.80 | 9.94 | 9.52 | 9.82 | 9.82 | 15,198,588 |
| Dec 12, 2022 | 9.53 | 9.91 | 9.42 | 9.76 | 9.76 | 13,006,119 |
| Dec 09, 2022 | 9.05 | 9.51 | 9.04 | 9.41 | 9.41 | 18,222,886 |
| Dec 08, 2022 | 8.71 | 9.12 | 8.53 | 8.97 | 8.97 | 25,046,095 |
| Dec 07, 2022 | 8.69 | 8.93 | 8.30 | 8.70 | 8.70 | 30,870,231 |
| Dec 06, 2022 | 8.15 | 8.41 | 8.05 | 8.41 | 8.41 | 29,911,288 |
| Dec 05, 2022 | 7.75 | 7.90 | 7.53 | 7.65 | 7.65 | 10,749,507 |
| Dec 02, 2022 | 7.19 | 7.68 | 7.04 | 7.50 | 7.50 | 9,619,462 |
| Dec 01, 2022 | 6.92 | 7.23 | 6.90 | 7.09 | 7.09 | 11,318,550 |
| Nov 30, 2022 | 6.87 | 6.98 | 6.83 | 6.87 | 6.87 | 7,115,879 |
| Nov 29, 2022 | 6.87 | 7.11 | 6.83 | 6.88 | 6.88 | 11,358,141 |
| Nov 28, 2022 | 6.91 | 7.07 | 6.70 | 6.87 | 6.87 | 10,797,024 |
| Nov 25, 2022 | 6.90 | 7.04 | 6.82 | 6.92 | 6.92 | 13,130,644 |
| Nov 24, 2022 | 6.80 | 6.97 | 6.70 | 6.87 | 6.87 | 7,226,997 |
| Nov 23, 2022 | 6.80 | 7.00 | 6.62 | 6.71 | 6.71 | 8,978,902 |
| Nov 22, 2022 | 6.42 | 6.89 | 6.29 | 6.69 | 6.69 | 11,715,231 |
| Nov 21, 2022 | 5.98 | 6.43 | 5.96 | 6.39 | 6.39 | 14,221,094 |
| Nov 18, 2022 | 5.64 | 5.98 | 5.63 | 5.98 | 5.98 | 10,144,130 |
| Nov 17, 2022 | 5.74 | 6.16 | 5.46 | 5.75 | 5.75 | 16,299,379 |
| Nov 16, 2022 | 5.71 | 5.83 | 5.61 | 5.72 | 5.72 | 10,166,958 |
| Nov 15, 2022 | 5.86 | 5.89 | 5.60 | 5.70 | 5.70 | 9,231,015 |
| Nov 14, 2022 | 5.76 | 5.92 | 5.67 | 5.85 | 5.85 | 7,505,967 |
| Nov 11, 2022 | 5.75 | 5.84 | 5.47 | 5.75 | 5.75 | 13,793,176 |
| Nov 10, 2022 | 5.72 | 5.99 | 5.58 | 5.74 | 5.74 | 12,862,664 |
| Nov 09, 2022 | 5.88 | 5.95 | 5.65 | 5.85 | 5.85 | 10,739,823 |
| Nov 08, 2022 | 5.40 | 5.85 | 5.31 | 5.85 | 5.85 | 18,667,943 |
| Nov 07, 2022 | 5.27 | 5.43 | 5.23 | 5.34 | 5.34 | 5,704,840 |
| Nov 04, 2022 | 5.27 | 5.46 | 5.16 | 5.25 | 5.25 | 12,219,199 |
| Nov 03, 2022 | 5.25 | 5.50 | 5.12 | 5.26 | 5.26 | 7,737,565 |
| Nov 02, 2022 | 5.35 | 5.44 | 5.17 | 5.23 | 5.23 | 6,615,286 |
| Nov 01, 2022 | 5.07 | 5.45 | 5.00 | 5.34 | 5.34 | 10,925,715 |
| Oct 31, 2022 | 4.96 | 5.20 | 4.74 | 5.05 | 5.05 | 8,075,060 |
| Oct 28, 2022 | 5.18 | 5.20 | 4.78 | 4.96 | 4.96 | 10,618,559 |
| Oct 27, 2022 | 5.18 | 5.63 | 5.15 | 5.23 | 5.23 | 19,178,486 |
| Oct 26, 2022 | 5.01 | 5.24 | 5.00 | 5.14 | 5.14 | 9,842,182 |
| Oct 25, 2022 | 4.65 | 5.01 | 4.65 | 5.00 | 5.00 | 15,997,247 |
| Oct 24, 2022 | 4.69 | 4.81 | 4.54 | 4.65 | 4.65 | 9,082,685 |
| Oct 21, 2022 | 4.51 | 4.79 | 4.50 | 4.65 | 4.65 | 11,378,130 |
| Oct 20, 2022 | 4.43 | 4.56 | 4.34 | 4.50 | 4.50 | 10,140,021 |
| Oct 19, 2022 | 4.50 | 4.66 | 4.35 | 4.43 | 4.43 | 12,410,929 |
| Oct 18, 2022 | 4.42 | 4.57 | 4.40 | 4.50 | 4.50 | 10,645,566 |
| Oct 17, 2022 | 4.22 | 4.49 | 4.19 | 4.40 | 4.40 | 13,243,661 |
| Oct 14, 2022 | 4.24 | 4.36 | 4.05 | 4.21 | 4.21 | 12,083,517 |
| Oct 13, 2022 | 4.16 | 4.36 | 4.12 | 4.20 | 4.20 | 9,094,403 |
| Oct 12, 2022 | 4.00 | 4.29 | 3.96 | 4.15 | 4.15 | 20,558,370 |
| Oct 11, 2022 | 4.00 | 4.15 | 3.83 | 4.00 | 4.00 | 26,287,524 |
| Oct 10, 2022 | 3.50 | 3.82 | 3.50 | 3.82 | 3.82 | 11,419,148 |
| Oct 07, 2022 | 3.43 | 3.58 | 3.41 | 3.48 | 3.48 | 10,325,035 |
| Oct 06, 2022 | 3.43 | 3.46 | 3.38 | 3.42 | 3.42 | 8,646,426 |
| Oct 05, 2022 | 3.36 | 3.44 | 3.34 | 3.40 | 3.40 | 8,784,897 |
| Oct 04, 2022 | 3.32 | 3.40 | 3.27 | 3.34 | 3.34 | 12,039,383 |
| Oct 03, 2022 | 3.23 | 3.32 | 3.21 | 3.32 | 3.32 | 16,584,567 |
| Sep 30, 2022 | 3.17 | 3.23 | 3.13 | 3.21 | 3.21 | 4,596,955 |
| Sep 29, 2022 | 3.20 | 3.23 | 3.05 | 3.15 | 3.15 | 7,101,647 |
| Sep 28, 2022 | 3.24 | 3.24 | 3.12 | 3.18 | 3.18 | 15,176,159 |
| Sep 27, 2022 | 3.15 | 3.31 | 3.15 | 3.23 | 3.23 | 11,652,227 |
| Sep 26, 2022 | 3.18 | 3.23 | 3.12 | 3.14 | 3.14 | 5,829,625 |
| Sep 23, 2022 | 3.09 | 3.25 | 3.07 | 3.18 | 3.18 | 13,816,233 |
| Sep 22, 2022 | 3.13 | 3.15 | 3.06 | 3.08 | 3.08 | 7,025,928 |
| Sep 21, 2022 | 3.12 | 3.24 | 3.04 | 3.12 | 3.12 | 12,156,915 |
| Sep 20, 2022 | 3.00 | 3.16 | 2.98 | 3.13 | 3.13 | 10,846,938 |
| Sep 19, 2022 | 3.12 | 3.13 | 2.98 | 2.98 | 2.98 | 9,169,452 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
