Skip to main content
Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.66
0.00 (0.00%)
Last updated: Apr 29, 2026, 2:18 PM GMT+3

IST:DAGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.666.776.566.666.66-0.15%8,669,196
Apr 27, 20266.417.056.406.676.674.06%40,745,540
Apr 24, 20266.536.656.366.416.41-1.54%10,497,800
Apr 22, 20266.256.886.156.516.513.99%28,719,891
Apr 21, 20266.076.366.076.266.262.62%7,028,838
Apr 20, 20266.196.196.036.106.10-1.77%5,347,187
Apr 17, 20266.056.236.046.216.212.81%5,633,953
Apr 16, 20266.146.205.996.046.04-1.63%3,918,697
Apr 15, 20266.086.226.076.146.140.99%4,226,792
Apr 14, 20266.096.195.996.086.080.50%4,786,960
Apr 13, 20266.546.546.036.056.05-2.26%10,806,080
Apr 10, 20265.906.285.866.196.196.17%14,289,840
Apr 9, 20265.885.885.765.835.83-4,693,801
Apr 8, 20265.895.935.815.835.832.28%3,325,743
Apr 7, 20265.805.855.675.705.70-0.87%3,382,524
Apr 6, 20265.705.905.665.755.751.41%3,642,522
Apr 3, 20265.785.805.675.675.67-1.73%2,181,960
Apr 2, 20265.615.815.575.775.772.12%3,318,503
Apr 1, 20265.605.725.585.655.651.07%2,477,388
Mar 31, 20265.525.625.505.595.591.27%2,168,071
Mar 30, 20265.405.575.395.525.521.85%3,368,745
Mar 27, 20265.625.645.365.425.42-3.73%4,198,649
Mar 26, 20265.685.755.595.635.63-0.71%3,069,796
Mar 25, 20265.745.855.675.675.67-0.70%5,196,846
Mar 24, 20265.895.995.705.715.71-3.06%2,796,129
Mar 23, 20265.825.905.655.895.891.20%4,340,242
Mar 19, 20265.795.825.745.825.820.34%788,074
Mar 18, 20265.825.825.775.805.800.35%2,316,240
Mar 17, 20265.775.795.715.785.780.52%2,241,845
Mar 16, 20265.805.825.665.755.75-0.52%2,974,940
Mar 13, 20265.885.935.785.785.78-1.20%3,283,942
Mar 12, 20265.795.955.715.855.850.86%4,242,514
Mar 11, 20265.895.975.805.805.80-1.69%4,490,952
Mar 10, 20265.815.905.745.905.901.55%5,539,756
Mar 9, 20265.605.815.535.815.811.57%2,630,796
Mar 6, 20265.785.795.685.725.72-1.04%2,669,085
Mar 5, 20265.795.915.725.785.78-0.17%5,541,261
Mar 4, 20265.755.825.665.795.791.94%2,316,287
Mar 3, 20265.605.775.605.685.681.07%2,631,221
Mar 2, 20265.485.855.485.625.62-7.57%4,144,205
Feb 27, 20266.006.095.936.086.081.67%2,733,506
Feb 26, 20266.056.055.965.985.98-0.33%2,191,740
Feb 25, 20266.056.075.956.006.00-0.66%2,726,747
Feb 24, 20266.156.226.036.046.04-0.98%3,075,184
Feb 23, 20266.296.486.106.106.10-2.24%4,573,888
Feb 20, 20266.086.246.086.246.241.79%1,525,423
Feb 19, 20266.326.346.106.136.13-2.39%4,138,795
Feb 18, 20266.406.596.276.286.28-1.88%10,612,990
Feb 17, 20266.426.486.386.406.40-0.47%4,381,832
Feb 16, 20266.556.556.406.436.43-1.08%5,724,747
Feb 13, 20266.476.506.376.506.500.78%5,517,479
Feb 12, 20266.446.496.366.456.450.47%4,361,533
Feb 11, 20266.766.766.406.426.42-3.46%9,035,572
Feb 10, 20266.406.666.306.656.654.56%10,253,650
Feb 9, 20266.276.496.246.366.362.09%7,916,588
Feb 6, 20266.196.296.096.236.231.47%7,584,031
Feb 5, 20266.046.326.046.146.141.66%9,933,550
Feb 4, 20266.026.085.976.046.040.33%6,611,893
Feb 3, 20266.046.116.006.026.02-0.17%4,806,312
Feb 2, 20266.086.085.906.036.03-1.15%3,972,766
Jan 30, 20266.156.156.086.106.10-0.81%5,301,783
Jan 29, 20266.236.266.136.156.15-1.44%9,721,330
Jan 28, 20266.086.326.066.246.242.46%10,206,470
Jan 27, 20266.056.196.046.096.090.66%7,028,438
Jan 26, 20266.066.145.976.056.050.17%9,891,152
Jan 23, 20266.026.065.956.046.040.33%6,402,681
Jan 22, 20265.976.055.976.026.021.18%4,157,638
Jan 21, 20266.226.225.945.955.95-3.88%6,340,127
Jan 20, 20266.076.496.016.196.192.31%14,577,400
Jan 19, 20266.096.106.016.056.05-0.66%6,036,970
Jan 16, 20266.166.176.006.096.09-0.81%7,113,769
Jan 15, 20266.226.236.096.146.14-1.29%5,396,089
Jan 14, 20266.246.306.166.226.220.48%4,426,168
Jan 13, 20266.126.236.096.196.191.31%8,188,595
Jan 12, 20266.606.646.076.116.11-6.72%14,711,240
Jan 9, 20266.477.056.466.556.552.18%20,084,920
Jan 8, 20266.326.636.326.416.41-8.69%23,784,320
Jan 7, 20267.847.857.027.027.02-10.00%16,344,010
Jan 6, 20267.797.857.677.807.800.13%6,526,551
Jan 5, 20267.978.037.797.797.79-2.14%6,489,060
Jan 2, 20267.587.967.527.967.965.99%6,394,802
Dec 31, 20257.917.917.517.517.51-4.57%6,866,802
Dec 30, 20258.078.087.767.877.87-2.48%6,808,557
Dec 29, 20258.288.367.968.078.07-1.82%7,564,171
Dec 26, 20258.218.308.038.228.220.37%7,555,565
Dec 25, 20257.988.377.808.198.193.93%7,652,803
Dec 24, 20257.988.057.867.887.88-1.13%4,222,321
Dec 23, 20257.968.197.947.977.970.13%6,563,077
Dec 22, 20258.078.127.927.967.96-1.12%4,666,751
Dec 19, 20258.018.188.018.058.050.75%3,367,438
Dec 18, 20258.368.427.997.997.99-4.08%6,742,856
Dec 17, 20258.668.668.238.338.33-3.81%8,161,624
Dec 16, 20258.688.758.608.668.660.58%4,646,686
Dec 15, 20258.629.008.558.618.610.70%11,238,820
Dec 12, 20258.588.718.498.558.55-6,636,576
Dec 11, 20258.488.768.468.558.551.18%11,873,900
Dec 10, 20258.628.638.458.458.45-1.63%4,418,722
Dec 9, 20258.608.688.498.598.59-0.12%6,634,721
Dec 8, 20258.418.708.358.608.602.63%8,406,558
Dec 5, 20258.678.748.388.388.38-3.23%7,783,407