Skip to main content
DAP Gayrimenkul Gelistirme A.S. (IST:DAPGM)
Turkey flag Turkey · Delayed Price · Currency is TRY
11.94
+0.67 (5.94%)
At close: Dec 5, 2025

IST:DAPGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.2812.1611.2311.9411.945.94%50,428,840
Dec 4, 202511.1511.3211.1211.2711.271.44%6,516,056
Dec 3, 202511.2411.4111.1111.1111.11-1.16%9,968,515
Dec 2, 202511.6011.6011.2411.2411.24-3.02%6,750,175
Dec 1, 202511.4511.7211.2311.5911.590.96%22,811,540
Nov 28, 202510.5611.5110.0611.4811.487.79%62,972,290
Nov 27, 202510.9011.0510.6510.6510.65-2.29%12,197,120
Nov 26, 202511.4911.5710.9010.9010.90-5.13%15,442,120
Nov 25, 202512.1112.1211.1511.4911.49-5.04%21,049,340
Nov 24, 202512.0812.1411.9312.1012.101.09%31,937,970
Nov 21, 202511.9312.1411.7711.9711.970.25%22,112,000
Nov 20, 202511.9913.0911.8511.9411.940.34%50,956,290
Nov 19, 202511.9512.2711.7411.9011.90-0.17%41,371,250
Nov 18, 202511.8911.9611.7711.9211.920.17%13,679,910
Nov 17, 202512.0212.3811.7611.9011.90-0.83%37,857,240
Nov 14, 202511.7012.0211.5212.0012.001.35%32,320,290
Nov 13, 202511.9012.1111.6311.8411.84-0.42%11,812,710
Nov 12, 202512.0012.2511.7911.8911.89-1.74%17,414,430
Nov 11, 202512.7412.8312.0012.1012.10-5.02%17,592,830
Nov 10, 202512.9813.0011.7712.7412.74-1.85%30,753,560
Nov 7, 202514.2514.2512.9512.9812.98-9.74%54,928,660
Nov 6, 202513.1914.4013.1814.3814.389.02%58,532,430
Nov 5, 202513.1413.5013.0313.1913.190.84%26,296,440
Nov 4, 202513.5813.7113.0613.0813.08-3.61%20,756,770
Nov 3, 202514.3214.3213.5713.5713.57-3.35%17,694,980
Oct 31, 202513.6014.6013.3214.0414.043.24%33,308,670
Oct 30, 202513.2013.6513.0113.6013.604.06%38,270,510
Oct 28, 202513.5513.5513.0713.0713.07-2.17%7,035,859
Oct 27, 202513.3013.4912.9213.3613.36-0.30%29,744,780
Oct 24, 202512.8013.4312.6513.4013.405.43%50,682,980
Oct 23, 202512.9913.3512.6312.7112.71-2.16%18,799,090
Oct 22, 202512.5513.1912.4512.9912.993.51%29,404,480
Oct 21, 202513.1013.4812.5512.5512.55-3.83%20,505,200
Oct 20, 202513.0413.1812.7813.0513.050.08%11,450,390
Oct 17, 202513.4413.4412.7713.0413.04-2.61%11,806,570
Oct 16, 202513.1813.8013.0413.3913.391.06%17,195,330
Oct 15, 202513.3013.4512.0413.2513.25-0.53%49,560,520
Oct 14, 202514.0914.2513.3213.3213.32-5.40%15,166,950
Oct 13, 202514.2314.5014.0614.0814.08-2.22%12,716,220
Oct 10, 202514.7214.8414.3514.4014.40-2.11%24,395,370
Oct 9, 202515.1715.5014.7114.7114.71-3.22%32,639,250
Oct 8, 202514.8215.2014.5815.2015.202.56%37,872,300
Oct 7, 202514.2514.8914.0114.8214.824.29%38,289,840
Oct 6, 202514.5814.8414.2014.2114.21-3.40%22,156,220
Oct 3, 202514.2514.7114.1314.7114.712.72%43,279,770
Oct 2, 202514.1414.5314.0214.3214.321.20%19,580,920
Oct 1, 202514.4814.4813.8314.1514.15-1.26%18,937,520
Sep 30, 202514.3414.4814.0014.3314.330.42%37,820,080
Sep 29, 202514.7014.8614.1314.2714.27-4.23%25,885,980
Sep 26, 202514.1414.9013.9714.9014.904.20%40,944,100
Sep 25, 202514.3115.9014.1714.3014.30-3.70%95,005,420
Sep 24, 202516.3216.3214.8514.8514.85-10.00%118,967,700
Sep 23, 202515.9016.5015.1216.5016.503.13%91,708,120
Sep 22, 202515.0316.0014.5016.0016.009.59%89,819,000
Sep 19, 202514.5016.0014.5014.6014.60-9.37%147,364,500
Sep 18, 202517.4817.5016.1116.1116.11-9.49%65,697,290
Sep 17, 202517.7817.9216.9217.8017.800.11%95,840,920
Sep 16, 202517.9018.0017.0517.7817.78-0.67%58,204,660
Sep 15, 202517.9818.2117.7017.9017.90-0.56%108,550,900
Sep 12, 202518.4019.1117.8918.0018.00-2.65%63,517,160
Sep 11, 202518.7518.9018.3318.4918.49-2.58%104,698,300
Sep 10, 202519.0019.2718.4018.9818.98-0.11%96,215,450
Sep 9, 202519.0019.2318.6019.0019.000.80%103,131,200
Sep 8, 202518.6519.0018.3418.8518.850.21%29,234,270
Sep 5, 202518.7819.0618.3218.8118.810.05%118,747,800
Sep 4, 202518.2818.9018.0818.8018.802.79%43,373,400
Sep 3, 202517.9319.7517.4418.2918.291.84%44,069,510
Sep 2, 202517.8918.0517.1017.9617.960.28%73,530,580
Sep 1, 202517.3018.0517.0017.9117.913.53%88,322,670
Aug 29, 202517.2817.3916.8817.3017.300.58%51,384,420
Aug 28, 202517.6217.9416.9917.2017.20-2.49%47,519,600
Aug 27, 202517.0117.7916.9917.6417.643.76%57,226,490
Aug 26, 202515.9017.2815.1117.0017.004.29%84,463,370
Aug 25, 202516.6017.0115.7916.3016.30-1.81%65,107,630
Aug 22, 202516.1017.2316.0016.6016.603.69%124,843,800
Aug 21, 202516.0816.1415.9016.0116.01-0.25%30,332,470
Aug 20, 202515.9216.2915.6416.0516.050.94%39,545,480
Aug 19, 202515.5615.9915.5515.9015.902.32%34,008,160
Aug 18, 202515.3215.7414.9415.5415.541.77%80,641,300
Aug 15, 202514.4015.4414.2715.2715.277.54%53,210,930
Aug 14, 202513.9714.5513.7014.2014.201.87%62,636,820
Aug 13, 202515.0215.2113.5913.9413.94-7.13%121,991,700
Aug 12, 202513.6515.0113.4515.0115.019.96%215,444,900
Aug 11, 202513.7013.9613.5313.6513.65-0.36%29,315,680
Aug 8, 202513.3613.7513.3313.7013.702.93%26,564,550
Aug 7, 202513.9014.0413.1013.3113.31-4.79%57,544,540
Aug 6, 202513.3714.0013.3213.9813.984.25%46,531,890
Aug 5, 202513.4513.7313.3513.4113.410.22%47,187,990
Aug 4, 202513.4013.6813.1913.3813.380.83%67,453,100
Aug 1, 202513.2613.4613.1013.2713.270.08%52,381,300
Jul 31, 202513.0013.3612.9913.2613.262.39%108,647,200
Jul 30, 202513.1913.5012.7012.9512.950.54%110,728,700
Jul 29, 202512.2512.8812.2312.8812.889.99%105,655,400
Jul 28, 202510.8011.7110.4911.7111.719.95%42,325,670
Jul 25, 202510.6110.8610.6110.6510.651.04%19,545,690
Jul 24, 202510.5610.8610.4510.5410.540.19%30,901,440
Jul 23, 202510.7310.9810.3710.5210.52-0.75%34,188,830
Jul 22, 20259.7210.789.7110.6010.605.47%107,547,600
Jul 21, 20259.5010.149.3910.0510.056.01%29,926,550
Jul 18, 20259.369.639.219.489.480.42%18,531,640