Istanbul - Delayed Quote TRY

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

12.69 +0.12 (+0.95%)
At close: 6:08 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 12.66 12.87 12.60 12.69 12.69 2,643,315
Apr 24, 2024 13.04 13.27 12.57 12.57 12.57 4,009,006
Apr 22, 2024 13.38 13.38 12.99 13.01 13.01 3,953,390
Apr 19, 2024 13.14 13.32 12.76 13.05 13.05 2,392,269
Apr 18, 2024 13.21 13.63 12.80 13.14 13.14 4,956,414
Apr 17, 2024 12.48 13.09 12.48 12.97 12.97 3,997,287
Apr 16, 2024 12.56 12.62 11.95 12.38 12.38 3,682,755
Apr 15, 2024 12.25 12.86 12.00 12.56 12.56 4,247,811
Apr 8, 2024 12.50 12.79 12.37 12.51 12.51 3,813,425
Apr 5, 2024 12.35 12.47 12.08 12.45 12.45 2,651,496
Apr 4, 2024 12.15 12.43 11.81 12.35 12.35 3,209,510
Apr 3, 2024 12.05 12.49 11.60 12.15 12.15 3,440,414
Apr 2, 2024 11.76 12.24 11.66 12.05 12.05 4,130,283
Apr 1, 2024 11.11 11.70 10.80 11.70 11.70 2,696,709
Mar 29, 2024 11.16 11.19 10.76 11.01 11.01 1,956,490
Mar 28, 2024 10.81 11.15 10.71 11.04 11.04 1,967,416
Mar 27, 2024 10.71 10.99 10.60 10.89 10.89 2,097,212
Mar 26, 2024 10.49 11.05 10.48 10.88 10.88 5,002,819
Mar 25, 2024 11.06 11.11 10.48 10.48 10.48 3,460,676
Mar 22, 2024 11.25 11.34 11.02 11.05 11.05 3,190,298
Mar 21, 2024 11.75 12.06 11.17 11.24 11.24 4,519,008
Mar 20, 2024 11.26 11.99 11.15 11.70 11.70 3,045,836
Mar 19, 2024 11.14 11.42 11.08 11.26 11.26 2,368,122
Mar 18, 2024 11.30 11.84 11.10 11.15 11.15 5,551,602
Mar 15, 2024 11.20 11.45 10.95 11.15 11.15 2,672,357
Mar 14, 2024 11.53 11.59 11.06 11.20 11.20 4,427,688
Mar 13, 2024 11.33 11.61 11.09 11.56 11.56 4,014,979
Mar 12, 2024 11.97 11.97 11.09 11.24 11.24 3,676,651
Mar 11, 2024 12.58 12.64 11.80 11.81 11.81 3,734,044
Mar 8, 2024 12.90 12.91 12.15 12.28 12.28 3,535,686
Mar 7, 2024 12.20 12.80 12.16 12.70 12.70 4,689,883
Mar 6, 2024 11.70 12.42 11.50 12.22 12.22 7,885,734
Mar 5, 2024 11.48 12.32 11.36 11.64 11.64 7,810,006
Mar 4, 2024 11.52 11.86 11.23 11.44 11.44 4,407,585
Mar 1, 2024 11.46 11.74 11.46 11.47 11.47 2,476,162
Feb 29, 2024 11.05 11.50 10.94 11.45 11.45 1,673,019
Feb 28, 2024 11.18 11.30 10.90 10.90 10.90 2,145,366
Feb 27, 2024 11.63 11.69 11.08 11.20 11.20 3,866,065
Feb 26, 2024 11.46 11.90 11.46 11.66 11.66 3,147,338
Feb 23, 2024 11.50 11.94 11.28 11.49 11.49 4,402,500
Feb 22, 2024 11.50 11.52 11.25 11.38 11.38 3,068,799
Feb 21, 2024 11.34 11.70 11.14 11.41 11.41 5,693,200
Feb 20, 2024 11.47 11.70 11.06 11.17 11.17 5,683,450
Feb 19, 2024 12.09 12.42 11.49 11.50 11.50 5,976,743
Feb 16, 2024 11.99 12.13 11.74 12.06 12.06 2,330,818
Feb 15, 2024 11.61 12.21 11.59 11.96 11.96 4,183,980
Feb 14, 2024 11.22 11.93 11.08 11.59 11.59 5,664,358
Feb 13, 2024 11.65 11.75 11.07 11.26 11.26 5,546,382
Feb 12, 2024 12.04 12.04 11.50 11.56 11.56 4,056,232
Feb 9, 2024 11.67 11.93 11.50 11.87 11.87 2,737,995
Feb 8, 2024 11.20 11.68 11.20 11.67 11.67 3,913,425
Feb 7, 2024 11.06 11.54 10.93 11.15 11.15 4,456,494
Feb 6, 2024 11.10 11.17 10.82 10.96 10.96 3,177,546
Feb 5, 2024 10.50 11.03 10.45 11.00 11.00 4,634,365
Feb 2, 2024 10.65 10.70 10.36 10.49 10.49 3,344,490
Feb 1, 2024 10.53 10.70 10.40 10.57 10.57 3,109,321
Jan 31, 2024 10.25 10.60 10.18 10.45 10.45 3,090,632
Jan 30, 2024 10.22 10.71 10.15 10.22 10.22 3,877,351
Jan 29, 2024 10.40 10.64 10.12 10.12 10.12 3,514,599
Jan 26, 2024 10.33 10.40 10.00 10.29 10.29 2,887,534
Jan 25, 2024 10.39 10.84 10.17 10.29 10.29 6,164,031
Jan 24, 2024 9.57 10.35 9.57 10.30 10.30 6,023,329
Jan 23, 2024 9.84 9.90 9.46 9.53 9.53 3,261,334
Jan 22, 2024 9.14 9.60 9.14 9.60 9.60 2,361,143
Jan 19, 2024 9.26 9.28 8.91 9.14 9.14 2,357,994
Jan 18, 2024 9.33 9.55 9.20 9.24 9.24 4,008,156
Jan 17, 2024 9.31 9.40 9.22 9.29 9.29 1,116,351
Jan 16, 2024 9.33 9.46 9.27 9.34 9.34 1,822,734
Jan 15, 2024 9.20 9.67 9.20 9.26 9.26 2,676,553
Jan 12, 2024 9.15 9.40 8.92 9.27 9.27 1,317,200
Jan 11, 2024 9.20 9.50 9.16 9.22 9.22 1,407,528
Jan 10, 2024 9.06 9.31 8.97 9.15 9.15 1,906,789
Jan 9, 2024 9.44 9.60 9.15 9.19 9.19 1,314,855
Jan 8, 2024 9.21 9.72 9.21 9.49 9.49 2,966,919
Jan 5, 2024 9.08 9.36 9.07 9.19 9.19 1,440,003
Jan 4, 2024 9.10 9.14 8.93 9.12 9.12 1,374,719
Jan 3, 2024 9.37 9.57 9.03 9.03 9.03 1,619,075
Jan 2, 2024 9.20 9.70 9.20 9.37 9.37 2,106,056
Dec 29, 2023 9.00 9.42 8.85 9.37 9.37 1,545,224
Dec 28, 2023 8.82 9.22 8.70 8.90 8.90 1,170,806
Dec 27, 2023 8.89 8.98 8.70 8.80 8.80 1,058,815
Dec 26, 2023 9.34 9.34 8.61 8.75 8.75 1,912,002
Dec 25, 2023 9.78 9.86 8.81 9.07 9.07 1,247,518
Dec 22, 2023 9.45 9.86 9.28 9.78 9.78 2,154,901
Dec 21, 2023 8.94 9.51 8.87 9.45 9.45 2,051,179
Dec 20, 2023 9.34 9.47 8.86 8.86 8.86 1,725,597
Dec 19, 2023 9.23 9.38 9.15 9.30 9.30 1,557,321
Dec 18, 2023 10.00 10.00 9.17 9.17 9.17 2,642,932
Dec 15, 2023 10.07 10.12 9.79 9.96 9.96 2,428,509
Dec 14, 2023 9.67 10.09 9.65 10.05 10.05 968,585
Dec 13, 2023 10.08 10.18 9.63 9.63 9.63 1,194,199
Dec 12, 2023 10.50 10.51 10.08 10.08 10.08 1,332,205
Dec 11, 2023 11.10 11.13 10.34 10.45 10.45 2,626,517
Dec 8, 2023 11.22 11.36 10.96 11.10 11.10 2,048,824
Dec 7, 2023 10.55 11.22 10.49 11.22 11.22 1,847,314
Dec 6, 2023 11.04 11.38 10.50 10.80 10.80 3,143,768
Dec 5, 2023 10.45 11.17 10.45 11.04 11.04 3,212,455
Dec 4, 2023 10.64 10.69 10.33 10.50 10.50 1,116,467
Dec 1, 2023 10.69 10.85 10.37 10.54 10.54 1,829,928
Nov 30, 2023 10.96 10.96 10.57 10.60 10.60 1,475,267
Nov 29, 2023 11.39 11.52 10.83 10.85 10.85 2,079,078
Nov 28, 2023 11.58 11.62 11.30 11.38 11.38 1,300,298
Nov 27, 2023 11.50 12.00 11.50 11.58 11.58 1,780,244
Nov 24, 2023 11.52 11.65 11.46 11.48 11.48 883,623
Nov 23, 2023 11.90 11.99 11.55 11.56 11.56 1,238,494
Nov 22, 2023 11.83 12.02 11.75 11.76 11.76 1,290,924
Nov 21, 2023 11.82 11.97 11.71 11.85 11.85 1,645,358
Nov 20, 2023 11.74 11.98 11.69 11.78 11.78 1,558,434
Nov 17, 2023 11.40 11.77 11.37 11.72 11.72 1,711,509
Nov 16, 2023 11.33 11.59 11.25 11.44 11.44 1,789,785
Nov 15, 2023 11.58 11.65 11.25 11.25 11.25 1,621,520
Nov 14, 2023 11.45 11.57 11.19 11.51 11.51 2,000,053
Nov 13, 2023 11.83 11.86 11.37 11.37 11.37 2,074,171
Nov 10, 2023 12.19 12.26 11.66 11.66 11.66 2,895,951
Nov 9, 2023 12.54 12.57 12.10 12.12 12.12 2,809,220
Nov 8, 2023 12.52 12.81 12.38 12.65 12.65 3,653,116
Nov 7, 2023 12.75 12.97 12.31 12.40 12.40 4,860,487
Nov 6, 2023 12.12 12.45 12.02 12.20 12.20 1,790,779
Nov 3, 2023 12.20 12.40 11.99 11.99 11.99 1,617,115
Nov 2, 2023 12.14 12.40 12.06 12.20 12.20 1,319,555
Nov 1, 2023 13.00 13.11 11.73 12.03 12.03 4,937,540
Oct 31, 2023 12.58 12.88 12.14 12.44 12.44 3,300,169
Oct 30, 2023 11.95 13.00 11.85 12.56 12.56 2,638,473
Oct 27, 2023 11.38 11.88 11.30 11.85 11.85 3,723,671
Oct 26, 2023 10.77 11.54 10.57 11.37 11.37 2,523,749
Oct 25, 2023 11.91 12.35 10.72 10.72 10.72 2,973,875
Oct 24, 2023 11.65 12.20 11.44 11.91 11.91 2,749,617
Oct 23, 2023 11.50 11.61 11.02 11.36 11.36 2,265,968
Oct 20, 2023 11.88 11.88 11.10 11.22 11.22 3,221,880
Oct 19, 2023 11.95 12.33 11.78 11.80 11.80 3,336,790
Oct 18, 2023 12.21 12.43 11.60 11.78 11.78 3,045,920
Oct 17, 2023 12.20 12.67 12.14 12.50 12.50 2,930,872
Oct 16, 2023 12.79 13.12 12.16 12.20 12.20 3,536,826
Oct 13, 2023 12.90 12.98 12.26 12.34 12.34 2,537,238
Oct 12, 2023 13.30 13.39 12.28 12.63 12.63 3,996,828
Oct 11, 2023 13.59 13.85 12.95 12.95 12.95 3,600,780
Oct 10, 2023 13.45 13.73 13.28 13.60 13.60 2,222,188
Oct 9, 2023 13.72 13.94 13.10 13.10 13.10 2,689,050
Oct 6, 2023 13.75 14.20 13.56 14.01 14.01 3,262,692
Oct 5, 2023 13.45 14.31 13.34 14.06 14.06 6,219,408
Oct 4, 2023 13.35 14.00 13.35 13.45 13.45 6,337,133
Oct 3, 2023 13.36 13.75 13.30 13.35 13.35 3,892,724
Oct 2, 2023 13.70 13.86 13.20 13.28 13.28 4,950,485
Sep 29, 2023 13.26 13.90 13.26 13.45 13.45 6,144,862
Sep 28, 2023 12.80 13.53 12.66 13.26 13.26 7,176,738
Sep 27, 2023 12.76 13.66 12.43 12.98 12.98 10,356,075
Sep 26, 2023 13.19 13.20 12.70 12.78 12.78 3,618,094
Sep 25, 2023 12.75 13.34 12.72 13.19 13.19 6,543,195
Sep 22, 2023 12.66 12.76 12.30 12.62 12.62 3,462,338
Sep 21, 2023 11.82 12.42 11.58 12.37 12.37 2,407,427
Sep 20, 2023 12.16 12.44 11.56 11.82 11.82 3,416,121
Sep 19, 2023 11.60 12.40 11.60 12.11 12.11 3,686,559
Sep 18, 2023 12.55 12.70 11.37 11.50 11.50 3,889,109
Sep 15, 2023 12.97 13.07 12.54 12.56 12.56 3,415,695
Sep 14, 2023 12.70 13.47 12.39 12.97 12.97 9,853,953
Sep 13, 2023 13.39 13.76 12.75 12.78 12.78 4,444,923
Sep 12, 2023 13.65 13.94 12.99 13.39 13.39 5,850,318
Sep 11, 2023 13.55 14.16 13.10 13.65 13.65 6,209,252
Sep 8, 2023 13.66 13.82 13.14 13.14 13.14 4,609,364
Sep 7, 2023 12.79 13.84 12.55 13.56 13.56 10,893,836
Sep 6, 2023 11.74 12.80 11.64 12.78 12.78 14,744,103
Sep 5, 2023 11.57 11.73 11.25 11.64 11.64 5,329,402
Sep 4, 2023 11.51 12.00 11.35 11.57 11.57 10,307,549
Sep 1, 2023 11.00 11.44 10.79 11.42 11.42 8,787,468
Aug 31, 2023 11.25 11.50 10.99 11.03 11.03 4,331,588
Aug 29, 2023 11.50 11.59 11.00 11.20 11.20 2,911,146
Aug 28, 2023 11.06 12.10 10.95 11.51 11.51 5,413,513
Aug 25, 2023 10.72 11.02 10.11 11.00 11.00 6,264,194
Aug 24, 2023 11.43 11.53 10.32 10.67 10.67 5,310,431
Aug 23, 2023 12.00 12.15 11.16 11.21 11.21 5,567,486
Aug 22, 2023 11.99 12.07 11.53 11.75 11.75 6,065,648
Aug 21, 2023 11.05 11.80 10.80 11.79 11.79 7,506,091
Aug 18, 2023 11.76 12.00 10.84 11.00 11.00 13,165,836
Aug 17, 2023 10.74 11.25 10.50 11.23 11.23 5,483,970
Aug 16, 2023 10.91 10.98 10.53 10.73 10.73 4,000,511
Aug 15, 2023 11.00 11.29 10.46 10.78 10.78 5,850,920
Aug 14, 2023 11.11 11.35 10.86 11.00 11.00 4,989,961
Aug 11, 2023 10.20 11.07 10.20 11.06 11.06 5,058,691
Aug 10, 2023 11.15 11.21 10.10 10.20 10.20 4,966,472
Aug 9, 2023 11.04 11.30 10.89 11.03 11.03 5,140,640
Aug 8, 2023 10.87 11.14 10.35 11.04 11.04 6,796,153
Aug 7, 2023 10.55 10.68 10.09 10.30 10.30 3,638,770
Aug 4, 2023 10.30 10.76 10.00 10.20 10.20 6,440,749
Aug 3, 2023 9.85 10.31 9.73 10.30 10.30 8,515,713
Aug 2, 2023 9.64 10.11 9.64 9.85 9.85 9,169,664
Aug 1, 2023 9.29 9.67 9.15 9.48 9.48 6,811,683
Jul 31, 2023 9.30 9.70 9.25 9.29 9.29 7,074,346
Jul 28, 2023 9.22 9.38 8.95 9.30 9.30 7,895,389
Jul 27, 2023 9.63 9.74 9.22 9.22 9.22 4,051,176
Jul 26, 2023 9.77 9.84 9.40 9.61 9.61 2,733,729
Jul 25, 2023 9.51 9.89 9.24 9.75 9.75 7,106,197
Jul 24, 2023 9.22 9.87 9.17 9.48 9.48 7,455,246
Jul 21, 2023 8.49 9.33 8.35 9.15 9.15 10,625,105
Jul 20, 2023 8.42 8.62 8.21 8.49 8.49 5,718,827
Jul 19, 2023 8.19 8.38 7.96 8.29 8.29 4,088,384
Jul 18, 2023 8.23 8.35 7.95 8.20 8.20 9,279,374
Jul 17, 2023 8.20 8.26 8.09 8.23 8.23 4,391,266
Jul 14, 2023 8.00 8.10 7.86 8.03 8.03 3,289,753
Jul 13, 2023 8.28 8.31 7.87 8.00 8.00 6,668,369
Jul 12, 2023 8.11 8.42 7.94 8.27 8.27 6,835,244
Jul 11, 2023 7.95 8.38 7.71 8.11 8.11 9,793,659
Jul 10, 2023 7.98 8.13 7.74 7.85 7.85 8,121,972
Jul 7, 2023 7.56 7.97 7.38 7.95 7.95 7,016,392
Jul 6, 2023 7.09 7.57 7.05 7.52 7.52 10,904,904
Jul 5, 2023 6.91 7.15 6.84 7.08 7.08 7,060,832
Jul 4, 2023 6.86 6.98 6.62 6.92 6.92 7,895,249
Jul 3, 2023 6.93 6.93 6.74 6.85 6.85 2,760,449
Jun 27, 2023 6.56 6.70 6.51 6.66 6.66 830,751
Jun 26, 2023 6.40 6.63 6.40 6.55 6.55 1,711,701
Jun 23, 2023 6.24 6.48 6.21 6.40 6.40 1,444,087
Jun 22, 2023 5.95 6.25 5.92 6.16 6.16 1,463,264
Jun 21, 2023 6.16 6.31 5.91 5.92 5.92 1,970,486
Jun 20, 2023 6.28 6.28 6.04 6.15 6.15 1,680,356
Jun 19, 2023 6.52 6.58 6.20 6.23 6.23 1,640,752
Jun 16, 2023 6.49 6.64 6.47 6.50 6.50 2,032,204
Jun 15, 2023 6.27 6.65 6.27 6.49 6.49 5,039,965
Jun 14, 2023 6.49 6.55 6.27 6.27 6.27 2,552,163
Jun 13, 2023 6.78 6.82 6.47 6.49 6.49 2,271,190
Jun 12, 2023 6.90 7.01 6.72 6.77 6.77 2,549,102
Jun 9, 2023 6.93 6.97 6.76 6.87 6.87 2,813,047
Jun 8, 2023 7.02 7.07 6.81 6.93 6.93 3,044,625
Jun 7, 2023 7.13 7.30 7.00 7.05 7.05 4,754,959
Jun 6, 2023 7.00 7.20 6.91 7.14 7.14 5,644,771
Jun 5, 2023 7.04 7.04 6.85 6.96 6.96 3,657,023
Jun 2, 2023 6.67 7.01 6.59 6.87 6.87 4,826,437
Jun 1, 2023 6.19 6.67 6.18 6.67 6.67 5,492,215
May 31, 2023 6.14 6.32 6.01 6.16 6.16 4,339,223
May 30, 2023 5.74 6.15 5.72 6.15 6.15 4,131,763
May 29, 2023 5.72 5.84 5.59 5.72 5.72 3,263,772
May 26, 2023 5.47 5.99 5.47 5.63 5.63 3,035,966
May 25, 2023 5.42 5.54 5.35 5.45 5.45 1,522,077
May 24, 2023 5.64 5.65 5.37 5.40 5.40 2,024,728
May 23, 2023 5.71 5.79 5.60 5.63 5.63 1,107,640
May 22, 2023 6.08 6.10 5.65 5.69 5.69 2,140,623
May 18, 2023 6.14 6.14 5.85 5.97 5.97 2,012,063
May 17, 2023 5.81 6.15 5.80 6.10 6.10 2,741,669
May 16, 2023 5.68 5.86 5.68 5.81 5.81 1,157,947
May 15, 2023 5.69 6.17 5.54 5.68 5.68 3,090,830
May 12, 2023 5.94 6.03 5.65 5.69 5.69 2,130,705
May 11, 2023 5.49 5.92 5.42 5.92 5.92 2,126,316
May 10, 2023 5.89 5.90 5.40 5.50 5.50 4,864,143
May 9, 2023 5.96 6.00 5.80 5.80 5.80 1,754,645
May 8, 2023 5.79 6.00 5.72 5.95 5.95 1,042,173
May 5, 2023 5.92 5.96 5.63 5.72 5.72 1,407,985
May 4, 2023 5.93 6.06 5.79 5.92 5.92 1,634,194
May 3, 2023 6.11 6.17 5.85 5.90 5.90 2,680,243
May 2, 2023 6.39 6.51 5.98 6.11 6.11 3,320,387
Apr 28, 2023 6.40 6.47 6.22 6.22 6.22 2,046,942
Apr 27, 2023 6.05 6.52 6.05 6.50 6.50 3,646,974
Apr 26, 2023 6.26 6.32 6.05 6.11 6.11 2,387,219
Apr 25, 2023 6.37 6.50 6.10 6.25 6.25 3,521,831

Related Tickers

GENTS.IS Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S.
8.70
-2.90%
 
KLSYN.IS Koleksiyon Mobilya Sanayi A.S.
6.56
+1.39%
 
YATAS.IS Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S.
31.92
-0.50%
 
VESBE.IS Vestel Beyaz Esya Sanayi ve Ticaret A.S.
21.56
0.00%