Denge Yatirim Holding A.S. (IST:DENGE)
Turkey
· Delayed Price · Currency is TRY 3.300
+0.060 (1.85%)
Last updated: Dec 5, 2025, 1:36 PM GMT+3
IST:DENGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.06 | 3.30 | 2.99 | 3.24 | 3.24 | 5.54% | 10,790,810 |
| Dec 3, 2025 | 3.19 | 3.23 | 3.04 | 3.07 | 3.07 | -4.06% | 12,850,165 |
| Dec 2, 2025 | 3.19 | 3.25 | 3.14 | 3.20 | 3.20 | -1.84% | 10,174,240 |
| Dec 1, 2025 | 3.10 | 3.36 | 3.05 | 3.26 | 3.26 | 2.52% | 14,194,470 |
| Nov 28, 2025 | 3.34 | 3.40 | 3.18 | 3.18 | 3.18 | -5.07% | 9,435,024 |
| Nov 27, 2025 | 3.41 | 3.50 | 3.29 | 3.35 | 3.35 | -2.33% | 9,498,305 |
| Nov 26, 2025 | 3.54 | 3.57 | 3.37 | 3.43 | 3.43 | -4.46% | 8,656,009 |
| Nov 25, 2025 | 3.55 | 3.72 | 3.36 | 3.59 | 3.59 | 1.70% | 41,692,180 |
| Nov 24, 2025 | 3.66 | 3.68 | 3.50 | 3.53 | 3.53 | -5.11% | 32,778,650 |
| Nov 21, 2025 | 3.71 | 3.95 | 3.66 | 3.72 | 3.72 | 0.27% | 45,818,930 |
| Nov 20, 2025 | 3.49 | 3.82 | 3.40 | 3.71 | 3.71 | 5.70% | 58,633,080 |
| Nov 19, 2025 | 3.76 | 3.77 | 3.51 | 3.51 | 3.51 | -6.40% | 41,800,130 |
| Nov 18, 2025 | 4.09 | 4.11 | 3.72 | 3.75 | 3.75 | -6.25% | 56,347,580 |
| Nov 17, 2025 | 4.03 | 4.25 | 3.97 | 4.00 | 4.00 | 2.04% | 58,503,370 |
| Nov 14, 2025 | 3.95 | 4.18 | 3.80 | 3.92 | 3.92 | 3.16% | 135,230,500 |
| Nov 13, 2025 | 3.48 | 3.80 | 3.48 | 3.80 | 3.80 | 9.83% | 64,867,030 |
| Nov 12, 2025 | 3.34 | 3.56 | 3.34 | 3.46 | 3.46 | 3.90% | 32,772,740 |
| Nov 11, 2025 | 3.49 | 3.55 | 3.30 | 3.33 | 3.33 | -7.50% | 45,444,810 |
| Nov 10, 2025 | 3.50 | 3.67 | 3.42 | 3.60 | 3.60 | 4.05% | 50,228,270 |
| Nov 7, 2025 | 3.35 | 3.68 | 3.32 | 3.46 | 3.46 | 3.28% | 115,377,400 |
| Nov 6, 2025 | 3.43 | 3.44 | 3.33 | 3.35 | 3.35 | -1.76% | 35,190,480 |
| Nov 5, 2025 | 3.48 | 3.57 | 3.40 | 3.41 | 3.41 | -2.01% | 34,046,660 |
| Nov 4, 2025 | 3.48 | 3.66 | 3.37 | 3.48 | 3.48 | - | 75,928,660 |
| Nov 3, 2025 | 3.58 | 3.91 | 3.30 | 3.48 | 3.48 | -2.52% | 141,955,600 |
| Oct 31, 2025 | 3.32 | 3.57 | 3.31 | 3.57 | 3.57 | 9.85% | 127,099,100 |
| Oct 30, 2025 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | 9.80% | 81,419,220 |
| Oct 28, 2025 | 2.88 | 2.99 | 2.83 | 2.96 | 2.96 | 2.78% | 40,822,350 |
| Oct 27, 2025 | 2.87 | 2.94 | 2.85 | 2.88 | 2.88 | - | 38,258,350 |
| Oct 24, 2025 | 2.86 | 2.94 | 2.75 | 2.88 | 2.88 | 0.70% | 44,697,530 |
| Oct 23, 2025 | 2.75 | 3.00 | 2.75 | 2.86 | 2.86 | 4.38% | 72,470,540 |
| Oct 22, 2025 | 2.71 | 2.76 | 2.70 | 2.74 | 2.74 | 1.48% | 23,319,590 |
| Oct 21, 2025 | 2.76 | 2.77 | 2.70 | 2.70 | 2.70 | -2.17% | 22,413,520 |
| Oct 20, 2025 | 2.73 | 2.80 | 2.70 | 2.76 | 2.76 | 2.22% | 18,390,900 |
| Oct 17, 2025 | 2.70 | 2.80 | 2.57 | 2.70 | 2.70 | -1.10% | 23,251,070 |
| Oct 16, 2025 | 2.76 | 2.88 | 2.72 | 2.73 | 2.73 | -1.09% | 15,676,710 |
| Oct 15, 2025 | 2.68 | 2.82 | 2.68 | 2.76 | 2.76 | 2.99% | 19,099,260 |
| Oct 14, 2025 | 2.76 | 2.78 | 2.67 | 2.68 | 2.68 | -2.55% | 12,881,820 |
| Oct 13, 2025 | 2.84 | 2.85 | 2.74 | 2.75 | 2.75 | -4.18% | 23,686,550 |
| Oct 10, 2025 | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | 1.41% | 21,316,200 |
| Oct 9, 2025 | 2.85 | 2.89 | 2.81 | 2.83 | 2.83 | 0.35% | 15,840,590 |
| Oct 8, 2025 | 2.88 | 2.94 | 2.80 | 2.82 | 2.82 | -2.08% | 22,296,750 |
| Oct 7, 2025 | 2.95 | 2.96 | 2.86 | 2.88 | 2.88 | -2.04% | 20,325,040 |
| Oct 6, 2025 | 2.92 | 3.08 | 2.92 | 2.94 | 2.94 | 1.73% | 28,701,530 |
| Oct 3, 2025 | 2.88 | 2.94 | 2.85 | 2.89 | 2.89 | 0.70% | 20,708,820 |
| Oct 2, 2025 | 2.87 | 2.94 | 2.86 | 2.87 | 2.87 | - | 21,026,600 |
| Oct 1, 2025 | 2.83 | 2.94 | 2.83 | 2.87 | 2.87 | 1.41% | 22,305,340 |
| Sep 30, 2025 | 2.92 | 2.94 | 2.82 | 2.83 | 2.83 | -2.75% | 18,861,890 |
| Sep 29, 2025 | 2.91 | 3.03 | 2.89 | 2.91 | 2.91 | 0.34% | 28,274,250 |
| Sep 26, 2025 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -1.69% | 14,634,010 |
| Sep 25, 2025 | 3.02 | 3.04 | 2.94 | 2.95 | 2.95 | -1.67% | 22,579,320 |
| Sep 24, 2025 | 2.99 | 3.06 | 2.90 | 3.00 | 3.00 | 0.33% | 42,025,490 |
| Sep 23, 2025 | 3.04 | 3.08 | 2.98 | 2.99 | 2.99 | -2.92% | 40,370,530 |
| Sep 22, 2025 | 3.05 | 3.18 | 3.01 | 3.08 | 3.08 | 3.01% | 73,283,380 |
| Sep 19, 2025 | 3.00 | 3.01 | 2.93 | 2.99 | 2.99 | - | 33,383,720 |
| Sep 18, 2025 | 2.91 | 3.04 | 2.91 | 2.99 | 2.99 | 3.10% | 28,559,170 |
| Sep 17, 2025 | 2.89 | 2.95 | 2.84 | 2.90 | 2.90 | - | 16,909,830 |
| Sep 16, 2025 | 2.87 | 2.96 | 2.87 | 2.90 | 2.90 | 1.40% | 17,272,820 |
| Sep 15, 2025 | 2.64 | 2.87 | 2.62 | 2.86 | 2.86 | 7.92% | 26,683,650 |
| Sep 12, 2025 | 2.75 | 2.78 | 2.65 | 2.65 | 2.65 | -3.64% | 32,164,400 |
| Sep 11, 2025 | 2.88 | 2.95 | 2.75 | 2.75 | 2.75 | -4.18% | 23,925,080 |
| Sep 10, 2025 | 2.94 | 2.96 | 2.86 | 2.87 | 2.87 | -1.71% | 19,143,720 |
| Sep 9, 2025 | 2.91 | 3.02 | 2.91 | 2.92 | 2.92 | 0.69% | 25,395,710 |
| Sep 8, 2025 | 3.00 | 3.04 | 2.90 | 2.90 | 2.90 | -5.54% | 25,625,640 |
| Sep 5, 2025 | 3.10 | 3.18 | 3.00 | 3.07 | 3.07 | -0.65% | 41,629,580 |
| Sep 4, 2025 | 3.05 | 3.18 | 3.05 | 3.09 | 3.09 | 2.32% | 44,590,060 |
| Sep 3, 2025 | 2.96 | 3.11 | 2.90 | 3.02 | 3.02 | 2.03% | 36,457,810 |
| Sep 2, 2025 | 3.10 | 3.14 | 2.85 | 2.96 | 2.96 | -4.21% | 52,760,660 |
| Sep 1, 2025 | 3.07 | 3.16 | 3.07 | 3.09 | 3.09 | 0.98% | 19,373,760 |
| Aug 29, 2025 | 3.20 | 3.21 | 3.05 | 3.06 | 3.06 | -4.08% | 26,964,600 |
| Aug 28, 2025 | 3.20 | 3.24 | 3.18 | 3.19 | 3.19 | 0.31% | 16,452,450 |
| Aug 27, 2025 | 3.24 | 3.34 | 3.16 | 3.18 | 3.18 | -1.55% | 38,144,750 |
| Aug 26, 2025 | 3.24 | 3.29 | 3.21 | 3.23 | 3.23 | - | 49,534,890 |
| Aug 25, 2025 | 3.24 | 3.30 | 3.22 | 3.23 | 3.23 | - | 39,228,860 |
| Aug 22, 2025 | 3.16 | 3.34 | 3.12 | 3.23 | 3.23 | 2.87% | 77,064,170 |
| Aug 21, 2025 | 3.07 | 3.15 | 3.04 | 3.14 | 3.14 | 5.02% | 43,649,480 |
| Aug 20, 2025 | 2.88 | 3.06 | 2.87 | 2.99 | 2.99 | 4.18% | 47,796,950 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.83 | 2.87 | 2.87 | -2.38% | 28,807,190 |
| Aug 18, 2025 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | 0.34% | 28,165,680 |
| Aug 15, 2025 | 2.83 | 2.99 | 2.80 | 2.93 | 2.93 | 3.53% | 34,201,510 |
| Aug 14, 2025 | 2.91 | 3.05 | 2.83 | 2.83 | 2.83 | -3.41% | 39,485,810 |
| Aug 13, 2025 | 3.06 | 3.08 | 2.93 | 2.93 | 2.93 | -3.62% | 25,131,920 |
| Aug 12, 2025 | 3.00 | 3.14 | 2.99 | 3.04 | 3.04 | 2.01% | 40,612,510 |
| Aug 11, 2025 | 3.07 | 3.10 | 2.98 | 2.98 | 2.98 | -2.61% | 34,054,380 |
| Aug 8, 2025 | 3.15 | 3.24 | 3.00 | 3.06 | 3.06 | -2.24% | 41,092,290 |
| Aug 7, 2025 | 3.21 | 3.30 | 3.13 | 3.13 | 3.13 | -2.49% | 40,468,110 |
| Aug 6, 2025 | 3.26 | 3.39 | 3.09 | 3.21 | 3.21 | - | 61,752,350 |
| Aug 5, 2025 | 3.25 | 3.39 | 3.15 | 3.21 | 3.21 | 1.58% | 97,753,490 |
| Aug 4, 2025 | 2.93 | 3.16 | 2.92 | 3.16 | 3.16 | 9.72% | 59,807,850 |
| Aug 1, 2025 | 2.76 | 2.98 | 2.73 | 2.88 | 2.88 | 4.73% | 69,712,870 |
| Jul 31, 2025 | 2.83 | 2.85 | 2.71 | 2.75 | 2.75 | -2.14% | 56,008,390 |
| Jul 30, 2025 | 2.88 | 3.03 | 2.80 | 2.81 | 2.81 | 0.72% | 96,257,670 |
| Jul 29, 2025 | 2.55 | 2.79 | 2.55 | 2.79 | 2.79 | 9.84% | 88,290,710 |
| Jul 28, 2025 | 2.44 | 2.55 | 2.42 | 2.54 | 2.54 | 4.96% | 34,042,090 |
| Jul 25, 2025 | 2.47 | 2.50 | 2.40 | 2.42 | 2.42 | -1.22% | 21,309,240 |
| Jul 24, 2025 | 2.48 | 2.49 | 2.41 | 2.45 | 2.45 | - | 33,735,660 |
| Jul 23, 2025 | 2.45 | 2.59 | 2.40 | 2.45 | 2.45 | 0.41% | 47,114,430 |
| Jul 22, 2025 | 2.28 | 2.50 | 2.27 | 2.44 | 2.44 | 7.02% | 79,408,990 |
| Jul 21, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | 1.33% | 28,806,010 |
| Jul 18, 2025 | 2.23 | 2.36 | 2.20 | 2.25 | 2.25 | 1.35% | 57,488,560 |
| Jul 17, 2025 | 2.19 | 2.23 | 2.19 | 2.22 | 2.22 | 1.83% | 19,802,890 |