Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Istanbul - Istanbul Delayed Price. Currency in TRY
6.98+0.63 (+9.92%)
At close: 05:08PM TRT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20236.456.986.406.986.985,056,939
Feb 02, 20236.556.686.006.356.357,438,130
Feb 01, 20237.077.176.466.466.467,091,086
Jan 31, 20237.497.527.007.067.064,665,038
Jan 30, 20237.337.667.257.497.493,786,072
Jan 27, 20237.717.717.157.347.344,653,692
Jan 26, 20237.647.807.487.697.694,248,188
Jan 25, 20237.637.817.307.657.654,220,107
Jan 24, 20237.978.077.437.627.627,094,249
Jan 23, 20237.908.337.747.977.976,981,762
Jan 20, 20237.828.067.797.847.843,167,180
Jan 19, 20237.988.047.737.797.793,429,227
Jan 18, 20238.018.317.807.957.959,756,913
Jan 17, 20237.527.907.507.827.824,511,626
Jan 16, 20237.447.647.077.507.506,338,879
Jan 13, 20237.257.447.077.447.443,666,411
Jan 12, 20237.257.406.647.237.234,418,336
Jan 11, 20237.837.936.987.007.004,132,115
Jan 10, 20238.178.467.557.727.724,811,136
Jan 09, 20237.678.437.678.158.157,355,931
Jan 06, 20236.977.686.637.677.677,871,462
Jan 05, 20237.707.826.947.217.215,726,223
Jan 04, 20238.198.197.547.677.677,216,867
Jan 03, 20238.438.468.138.198.193,741,240
Jan 02, 20238.488.598.358.438.433,744,127
Dec 30, 20228.498.638.378.468.463,294,984
Dec 29, 20228.308.657.898.468.463,311,790
Dec 28, 20228.738.808.298.298.294,739,737
Dec 27, 20228.418.878.278.728.729,503,551
Dec 26, 20228.488.648.158.418.414,535,285
Dec 23, 20228.618.618.308.468.464,867,738
Dec 22, 20228.658.688.278.608.605,740,254
Dec 21, 20229.009.008.598.618.617,045,788
Dec 20, 20229.009.108.559.009.006,582,892
Dec 19, 20229.159.408.859.009.006,043,804
Dec 16, 20228.908.958.698.788.781,385,931
Dec 15, 20228.889.408.508.808.8011,047,373
Dec 14, 20229.769.768.848.848.8413,984,303
Dec 13, 20229.809.949.529.829.8215,198,588
Dec 12, 20229.539.919.429.769.7613,006,119
Dec 09, 20229.059.519.049.419.4118,222,886
Dec 08, 20228.719.128.538.978.9725,046,095
Dec 07, 20228.698.938.308.708.7030,870,231
Dec 06, 20228.158.418.058.418.4129,911,288
Dec 05, 20227.757.907.537.657.6510,749,507
Dec 02, 20227.197.687.047.507.509,619,462
Dec 01, 20226.927.236.907.097.0911,318,550
Nov 30, 20226.876.986.836.876.877,115,879
Nov 29, 20226.877.116.836.886.8811,358,141
Nov 28, 20226.917.076.706.876.8710,797,024
Nov 25, 20226.907.046.826.926.9213,130,644
Nov 24, 20226.806.976.706.876.877,226,997
Nov 23, 20226.807.006.626.716.718,978,902
Nov 22, 20226.426.896.296.696.6911,715,231
Nov 21, 20225.986.435.966.396.3914,221,094
Nov 18, 20225.645.985.635.985.9810,144,130
Nov 17, 20225.746.165.465.755.7516,299,379
Nov 16, 20225.715.835.615.725.7210,166,958
Nov 15, 20225.865.895.605.705.709,231,015
Nov 14, 20225.765.925.675.855.857,505,967
Nov 11, 20225.755.845.475.755.7513,793,176
Nov 10, 20225.725.995.585.745.7412,862,664
Nov 09, 20225.885.955.655.855.8510,739,823
Nov 08, 20225.405.855.315.855.8518,667,943
Nov 07, 20225.275.435.235.345.345,704,840
Nov 04, 20225.275.465.165.255.2512,219,199
Nov 03, 20225.255.505.125.265.267,737,565
Nov 02, 20225.355.445.175.235.236,615,286
Nov 01, 20225.075.455.005.345.3410,925,715
Oct 31, 20224.965.204.745.055.058,075,060
Oct 28, 20225.185.204.784.964.9610,618,559
Oct 27, 20225.185.635.155.235.2319,178,486
Oct 26, 20225.015.245.005.145.149,842,182
Oct 25, 20224.655.014.655.005.0015,997,247
Oct 24, 20224.694.814.544.654.659,082,685
Oct 21, 20224.514.794.504.654.6511,378,130
Oct 20, 20224.434.564.344.504.5010,140,021
Oct 19, 20224.504.664.354.434.4312,410,929
Oct 18, 20224.424.574.404.504.5010,645,566
Oct 17, 20224.224.494.194.404.4013,243,661
Oct 14, 20224.244.364.054.214.2112,083,517
Oct 13, 20224.164.364.124.204.209,094,403
Oct 12, 20224.004.293.964.154.1520,558,370
Oct 11, 20224.004.153.834.004.0026,287,524
Oct 10, 20223.503.823.503.823.8211,419,148
Oct 07, 20223.433.583.413.483.4810,325,035
Oct 06, 20223.433.463.383.423.428,646,426
Oct 05, 20223.363.443.343.403.408,784,897
Oct 04, 20223.323.403.273.343.3412,039,383
Oct 03, 20223.233.323.213.323.3216,584,567
Sep 30, 20223.173.233.133.213.214,596,955
Sep 29, 20223.203.233.053.153.157,101,647
Sep 28, 20223.243.243.123.183.1815,176,159
Sep 27, 20223.153.313.153.233.2311,652,227
Sep 26, 20223.183.233.123.143.145,829,625
Sep 23, 20223.093.253.073.183.1813,816,233
Sep 22, 20223.133.153.063.083.087,025,928
Sep 21, 20223.123.243.043.123.1212,156,915
Sep 20, 20223.003.162.983.133.1310,846,938
Sep 19, 20223.123.132.982.982.989,169,452
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement