DAP Gayrimenkul Gelistirme A.S. (IST:DAPGM)
Turkey
· Delayed Price · Currency is TRY 11.14
+0.07 (0.63%)
Last updated: Mar 9, 2026, 4:09 PM GMT+3
IST:DAPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.01 | 11.76 | 10.80 | 11.07 | 11.07 | 0.64% | 51,537,668 |
| Mar 5, 2026 | 11.09 | 11.31 | 11.00 | 11.00 | 11.00 | -0.27% | 7,158,950 |
| Mar 4, 2026 | 10.95 | 11.90 | 10.77 | 11.03 | 11.03 | 1.94% | 24,159,550 |
| Mar 3, 2026 | 10.98 | 11.10 | 10.79 | 10.82 | 10.82 | -1.01% | 8,938,233 |
| Mar 2, 2026 | 10.31 | 11.03 | 10.31 | 10.93 | 10.93 | -4.54% | 18,485,720 |
| Feb 27, 2026 | 11.61 | 11.89 | 11.33 | 11.45 | 11.45 | -1.29% | 8,631,950 |
| Feb 26, 2026 | 11.63 | 11.81 | 11.42 | 11.60 | 11.60 | 0.52% | 9,984,929 |
| Feb 25, 2026 | 11.94 | 11.99 | 11.47 | 11.54 | 11.54 | -3.35% | 11,350,993 |
| Feb 24, 2026 | 12.13 | 12.27 | 11.86 | 11.94 | 11.94 | -1.57% | 18,829,120 |
| Feb 23, 2026 | 12.13 | 12.60 | 12.06 | 12.13 | 12.13 | -0.33% | 20,927,360 |
| Feb 20, 2026 | 11.92 | 12.46 | 11.91 | 12.17 | 12.17 | 2.10% | 13,537,830 |
| Feb 19, 2026 | 13.20 | 13.32 | 11.92 | 11.92 | 11.92 | -8.80% | 22,963,610 |
| Feb 18, 2026 | 13.20 | 13.84 | 12.88 | 13.07 | 13.07 | -1.80% | 37,831,860 |
| Feb 17, 2026 | 13.46 | 13.68 | 13.10 | 13.31 | 13.31 | 1.06% | 24,052,660 |
| Feb 16, 2026 | 13.10 | 13.96 | 12.86 | 13.17 | 13.17 | 0.30% | 56,445,640 |
| Feb 13, 2026 | 11.94 | 13.13 | 11.87 | 13.13 | 13.13 | 9.97% | 54,664,470 |
| Feb 12, 2026 | 11.42 | 12.22 | 11.42 | 11.94 | 11.94 | 2.93% | 18,769,750 |
| Feb 11, 2026 | 11.96 | 12.12 | 11.60 | 11.60 | 11.60 | -4.13% | 20,844,480 |
| Feb 10, 2026 | 11.76 | 12.50 | 11.65 | 12.10 | 12.10 | 2.89% | 31,140,392 |
| Feb 9, 2026 | 11.48 | 12.09 | 11.30 | 11.76 | 11.76 | 4.07% | 24,638,424 |
| Feb 6, 2026 | 11.86 | 11.87 | 11.01 | 11.30 | 11.30 | -0.70% | 24,549,360 |
| Feb 5, 2026 | 10.30 | 11.38 | 10.24 | 11.38 | 11.38 | 9.95% | 43,366,383 |
| Feb 4, 2026 | 10.40 | 10.51 | 10.16 | 10.35 | 10.35 | -0.48% | 11,558,392 |
| Feb 3, 2026 | 10.32 | 10.54 | 10.20 | 10.40 | 10.40 | 0.78% | 12,599,040 |
| Feb 2, 2026 | 10.80 | 10.80 | 10.28 | 10.32 | 10.32 | -4.80% | 11,024,030 |
| Jan 30, 2026 | 11.15 | 11.17 | 10.77 | 10.84 | 10.84 | -2.52% | 12,085,360 |
| Jan 29, 2026 | 11.52 | 11.66 | 11.04 | 11.12 | 11.12 | -4.14% | 17,068,760 |
| Jan 28, 2026 | 11.52 | 11.90 | 11.39 | 11.60 | 11.60 | 1.49% | 68,181,150 |
| Jan 27, 2026 | 11.42 | 11.80 | 11.30 | 11.43 | 11.43 | 0.09% | 39,818,760 |
| Jan 26, 2026 | 11.07 | 11.59 | 10.85 | 11.42 | 11.42 | 3.35% | 34,556,850 |
| Jan 23, 2026 | 11.20 | 11.35 | 11.05 | 11.05 | 11.05 | -1.07% | 5,730,827 |
| Jan 22, 2026 | 11.05 | 11.40 | 11.01 | 11.17 | 11.17 | 0.90% | 15,395,840 |
| Jan 21, 2026 | 11.09 | 11.24 | 10.80 | 11.07 | 11.07 | -0.18% | 9,646,621 |
| Jan 20, 2026 | 10.80 | 11.09 | 10.66 | 11.09 | 11.09 | 2.69% | 7,045,664 |
| Jan 19, 2026 | 10.95 | 11.10 | 10.60 | 10.80 | 10.80 | -1.37% | 15,534,060 |
| Jan 16, 2026 | 11.20 | 11.22 | 10.95 | 10.95 | 10.95 | -2.23% | 7,419,324 |
| Jan 15, 2026 | 11.16 | 11.46 | 10.92 | 11.20 | 11.20 | 0.36% | 14,423,920 |
| Jan 14, 2026 | 11.65 | 11.81 | 11.16 | 11.16 | 11.16 | -4.45% | 23,581,110 |
| Jan 13, 2026 | 11.79 | 11.79 | 11.29 | 11.68 | 11.68 | 1.04% | 16,567,010 |
| Jan 12, 2026 | 12.00 | 12.08 | 11.43 | 11.56 | 11.56 | -3.67% | 18,450,260 |
| Jan 9, 2026 | 11.06 | 12.10 | 10.95 | 12.00 | 12.00 | 7.33% | 38,806,129 |
| Jan 8, 2026 | 11.20 | 11.64 | 11.18 | 11.18 | 11.18 | -9.98% | 75,465,740 |
| Jan 7, 2026 | 14.10 | 14.10 | 12.42 | 12.42 | 12.42 | -10.00% | 138,044,500 |
| Jan 6, 2026 | 14.34 | 14.49 | 12.91 | 13.80 | 13.80 | -3.77% | 146,146,400 |
| Jan 5, 2026 | 13.12 | 14.34 | 12.77 | 14.34 | 14.34 | 9.97% | 68,425,520 |
| Jan 2, 2026 | 11.98 | 13.04 | 11.76 | 13.04 | 13.04 | 9.95% | 83,889,730 |
| Dec 31, 2025 | 12.76 | 12.76 | 11.86 | 11.86 | 11.86 | -7.05% | 17,461,150 |
| Dec 30, 2025 | 13.15 | 13.15 | 12.46 | 12.76 | 12.76 | -2.22% | 37,327,940 |
| Dec 29, 2025 | 13.21 | 13.25 | 12.90 | 13.05 | 13.05 | -1.14% | 26,217,450 |
| Dec 26, 2025 | 13.40 | 13.60 | 12.96 | 13.20 | 13.20 | -1.05% | 58,671,970 |
| Dec 25, 2025 | 13.20 | 13.38 | 13.18 | 13.34 | 13.34 | 1.06% | 14,723,960 |
| Dec 24, 2025 | 13.22 | 13.42 | 12.94 | 13.20 | 13.20 | 0.76% | 52,381,400 |
| Dec 23, 2025 | 12.73 | 13.30 | 12.64 | 13.10 | 13.10 | 3.15% | 42,622,770 |
| Dec 22, 2025 | 12.70 | 12.95 | 12.50 | 12.70 | 12.70 | 0.40% | 26,087,920 |
| Dec 19, 2025 | 12.74 | 12.74 | 12.53 | 12.65 | 12.65 | -0.08% | 13,356,820 |
| Dec 18, 2025 | 12.66 | 12.80 | 12.31 | 12.66 | 12.66 | 0.16% | 37,806,520 |
| Dec 17, 2025 | 13.00 | 13.01 | 12.58 | 12.64 | 12.64 | -1.63% | 33,165,560 |
| Dec 16, 2025 | 12.80 | 13.10 | 12.55 | 12.85 | 12.85 | 0.78% | 24,765,540 |
| Dec 15, 2025 | 12.87 | 12.90 | 12.53 | 12.75 | 12.75 | -0.78% | 16,239,690 |
| Dec 12, 2025 | 12.83 | 12.85 | 12.30 | 12.85 | 12.85 | 1.26% | 21,027,560 |
| Dec 11, 2025 | 13.12 | 13.12 | 12.59 | 12.69 | 12.69 | -2.46% | 50,724,999 |
| Dec 10, 2025 | 13.07 | 13.13 | 12.82 | 13.01 | 13.01 | 0.46% | 53,105,581 |
| Dec 9, 2025 | 12.82 | 13.19 | 12.71 | 12.95 | 12.95 | 1.57% | 65,058,220 |
| Dec 8, 2025 | 12.00 | 12.94 | 11.94 | 12.75 | 12.75 | 6.78% | 52,906,650 |
| Dec 5, 2025 | 11.28 | 12.16 | 11.23 | 11.94 | 11.94 | 5.94% | 50,428,840 |
| Dec 4, 2025 | 11.15 | 11.32 | 11.12 | 11.27 | 11.27 | 1.44% | 6,516,056 |
| Dec 3, 2025 | 11.24 | 11.41 | 11.11 | 11.11 | 11.11 | -1.16% | 9,968,515 |
| Dec 2, 2025 | 11.60 | 11.60 | 11.24 | 11.24 | 11.24 | -3.02% | 6,750,175 |
| Dec 1, 2025 | 11.45 | 11.72 | 11.23 | 11.59 | 11.59 | 0.96% | 22,811,540 |
| Nov 28, 2025 | 10.56 | 11.51 | 10.06 | 11.48 | 11.48 | 7.79% | 62,972,290 |
| Nov 27, 2025 | 10.90 | 11.05 | 10.65 | 10.65 | 10.65 | -2.29% | 12,197,120 |
| Nov 26, 2025 | 11.49 | 11.57 | 10.90 | 10.90 | 10.90 | -5.13% | 15,442,120 |
| Nov 25, 2025 | 12.11 | 12.12 | 11.15 | 11.49 | 11.49 | -5.04% | 21,049,340 |
| Nov 24, 2025 | 12.08 | 12.14 | 11.93 | 12.10 | 12.10 | 1.09% | 31,937,970 |
| Nov 21, 2025 | 11.93 | 12.14 | 11.77 | 11.97 | 11.97 | 0.25% | 22,112,000 |
| Nov 20, 2025 | 11.99 | 13.09 | 11.85 | 11.94 | 11.94 | 0.34% | 50,956,290 |
| Nov 19, 2025 | 11.95 | 12.27 | 11.74 | 11.90 | 11.90 | -0.17% | 41,371,250 |
| Nov 18, 2025 | 11.89 | 11.96 | 11.77 | 11.92 | 11.92 | 0.17% | 13,679,910 |
| Nov 17, 2025 | 12.02 | 12.38 | 11.76 | 11.90 | 11.90 | -0.83% | 37,857,240 |
| Nov 14, 2025 | 11.70 | 12.02 | 11.52 | 12.00 | 12.00 | 1.35% | 32,320,290 |
| Nov 13, 2025 | 11.90 | 12.11 | 11.63 | 11.84 | 11.84 | -0.42% | 11,812,710 |
| Nov 12, 2025 | 12.00 | 12.25 | 11.79 | 11.89 | 11.89 | -1.74% | 17,414,430 |
| Nov 11, 2025 | 12.74 | 12.83 | 12.00 | 12.10 | 12.10 | -5.02% | 17,592,830 |
| Nov 10, 2025 | 12.98 | 13.00 | 11.77 | 12.74 | 12.74 | -1.85% | 30,753,560 |
| Nov 7, 2025 | 14.25 | 14.25 | 12.95 | 12.98 | 12.98 | -9.74% | 54,928,660 |
| Nov 6, 2025 | 13.19 | 14.40 | 13.18 | 14.38 | 14.38 | 9.02% | 58,532,430 |
| Nov 5, 2025 | 13.14 | 13.50 | 13.03 | 13.19 | 13.19 | 0.84% | 26,296,440 |
| Nov 4, 2025 | 13.58 | 13.71 | 13.06 | 13.08 | 13.08 | -3.61% | 20,756,770 |
| Nov 3, 2025 | 14.32 | 14.32 | 13.57 | 13.57 | 13.57 | -3.35% | 17,694,980 |
| Oct 31, 2025 | 13.60 | 14.60 | 13.32 | 14.04 | 14.04 | 3.24% | 33,308,670 |
| Oct 30, 2025 | 13.20 | 13.65 | 13.01 | 13.60 | 13.60 | 4.06% | 38,270,510 |
| Oct 28, 2025 | 13.55 | 13.55 | 13.07 | 13.07 | 13.07 | -2.17% | 7,035,859 |
| Oct 27, 2025 | 13.30 | 13.49 | 12.92 | 13.36 | 13.36 | -0.30% | 29,744,780 |
| Oct 24, 2025 | 12.80 | 13.43 | 12.65 | 13.40 | 13.40 | 5.43% | 50,682,980 |
| Oct 23, 2025 | 12.99 | 13.35 | 12.63 | 12.71 | 12.71 | -2.16% | 18,799,090 |
| Oct 22, 2025 | 12.55 | 13.19 | 12.45 | 12.99 | 12.99 | 3.51% | 29,404,480 |
| Oct 21, 2025 | 13.10 | 13.48 | 12.55 | 12.55 | 12.55 | -3.83% | 20,505,200 |
| Oct 20, 2025 | 13.04 | 13.18 | 12.78 | 13.05 | 13.05 | 0.08% | 11,450,390 |
| Oct 17, 2025 | 13.44 | 13.44 | 12.77 | 13.04 | 13.04 | -2.61% | 11,806,570 |
| Oct 16, 2025 | 13.18 | 13.80 | 13.04 | 13.39 | 13.39 | 1.06% | 17,195,330 |