Denge Yatirim Holding A.S. (IST:DENGE)
Turkey
· Delayed Price · Currency is TRY 2.540
-0.030 (-1.17%)
Last updated: Mar 9, 2026, 3:34 PM GMT+3
IST:DENGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.52 | 2.56 | 2.44 | 2.53 | 2.53 | -1.56% | 9,563,711 |
| Mar 6, 2026 | 2.67 | 2.67 | 2.55 | 2.57 | 2.57 | -3.75% | 9,031,776 |
| Mar 5, 2026 | 2.60 | 2.67 | 2.58 | 2.67 | 2.67 | 4.71% | 8,421,875 |
| Mar 4, 2026 | 2.46 | 2.65 | 2.46 | 2.55 | 2.55 | 3.66% | 17,135,560 |
| Mar 3, 2026 | 2.46 | 2.54 | 2.45 | 2.46 | 2.46 | - | 8,162,616 |
| Mar 2, 2026 | 2.35 | 2.53 | 2.35 | 2.46 | 2.46 | -5.75% | 18,073,210 |
| Feb 27, 2026 | 2.71 | 2.75 | 2.58 | 2.61 | 2.61 | -2.97% | 13,456,970 |
| Feb 26, 2026 | 2.66 | 2.74 | 2.62 | 2.69 | 2.69 | 1.51% | 14,260,790 |
| Feb 25, 2026 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -3.28% | 21,548,530 |
| Feb 24, 2026 | 2.81 | 2.81 | 2.73 | 2.74 | 2.74 | -2.49% | 12,665,580 |
| Feb 23, 2026 | 2.81 | 2.87 | 2.80 | 2.81 | 2.81 | 0.72% | 11,812,630 |
| Feb 20, 2026 | 2.84 | 2.89 | 2.77 | 2.79 | 2.79 | 0.36% | 15,548,240 |
| Feb 19, 2026 | 2.92 | 2.94 | 2.78 | 2.78 | 2.78 | -4.79% | 22,374,563 |
| Feb 18, 2026 | 3.05 | 3.06 | 2.90 | 2.92 | 2.92 | -3.95% | 25,787,820 |
| Feb 17, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 23,947,900 |
| Feb 16, 2026 | 3.06 | 3.18 | 3.03 | 3.07 | 3.07 | 0.33% | 34,849,885 |
| Feb 13, 2026 | 2.94 | 3.16 | 2.93 | 3.06 | 3.06 | 6.25% | 94,032,310 |
| Feb 12, 2026 | 2.79 | 2.93 | 2.79 | 2.88 | 2.88 | 3.60% | 31,686,450 |
| Feb 11, 2026 | 2.79 | 2.82 | 2.76 | 2.78 | 2.78 | -0.36% | 21,429,300 |
| Feb 10, 2026 | 2.80 | 2.82 | 2.75 | 2.79 | 2.79 | - | 18,967,400 |
| Feb 9, 2026 | 2.79 | 2.85 | 2.77 | 2.79 | 2.79 | 0.36% | 20,493,000 |
| Feb 6, 2026 | 2.85 | 2.88 | 2.75 | 2.78 | 2.78 | -4.47% | 27,684,420 |
| Feb 5, 2026 | 2.67 | 2.93 | 2.67 | 2.91 | 2.91 | 8.18% | 60,328,240 |
| Feb 4, 2026 | 2.79 | 2.81 | 2.69 | 2.69 | 2.69 | -3.24% | 32,148,193 |
| Feb 3, 2026 | 2.81 | 2.85 | 2.76 | 2.78 | 2.78 | -0.71% | 23,910,733 |
| Feb 2, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -2.78% | 30,114,633 |
| Jan 30, 2026 | 3.04 | 3.05 | 2.88 | 2.88 | 2.88 | -5.26% | 40,165,930 |
| Jan 29, 2026 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | -0.33% | 29,615,150 |
| Jan 28, 2026 | 3.09 | 3.16 | 3.04 | 3.05 | 3.05 | -1.29% | 48,617,337 |
| Jan 27, 2026 | 3.13 | 3.18 | 3.08 | 3.09 | 3.09 | -1.28% | 25,051,940 |
| Jan 26, 2026 | 3.07 | 3.20 | 3.06 | 3.13 | 3.13 | 2.62% | 47,182,180 |
| Jan 23, 2026 | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.65% | 22,518,698 |
| Jan 22, 2026 | 3.02 | 3.13 | 3.02 | 3.07 | 3.07 | 1.99% | 35,799,828 |
| Jan 21, 2026 | 3.07 | 3.09 | 3.00 | 3.01 | 3.01 | -1.95% | 21,997,341 |
| Jan 20, 2026 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | -2.23% | 33,132,450 |
| Jan 19, 2026 | 3.14 | 3.20 | 3.13 | 3.14 | 3.14 | 0.32% | 31,357,036 |
| Jan 16, 2026 | 3.13 | 3.25 | 3.07 | 3.13 | 3.13 | 0.32% | 48,298,731 |
| Jan 15, 2026 | 3.13 | 3.20 | 3.11 | 3.12 | 3.12 | -0.64% | 20,014,380 |
| Jan 14, 2026 | 3.10 | 3.21 | 3.06 | 3.14 | 3.14 | 1.62% | 39,465,910 |
| Jan 13, 2026 | 3.08 | 3.14 | 3.03 | 3.09 | 3.09 | 0.32% | 26,343,980 |
| Jan 12, 2026 | 3.12 | 3.15 | 3.08 | 3.08 | 3.08 | -1.28% | 24,751,950 |
| Jan 9, 2026 | 3.19 | 3.23 | 3.12 | 3.12 | 3.12 | -1.89% | 28,068,837 |
| Jan 8, 2026 | 3.19 | 3.24 | 3.15 | 3.18 | 3.18 | -0.31% | 22,135,949 |
| Jan 7, 2026 | 3.26 | 3.33 | 3.15 | 3.19 | 3.19 | -2.15% | 29,427,439 |
| Jan 6, 2026 | 3.33 | 3.41 | 3.22 | 3.26 | 3.26 | -1.51% | 19,689,760 |
| Jan 5, 2026 | 3.28 | 3.49 | 3.24 | 3.31 | 3.31 | 1.22% | 32,633,930 |
| Jan 2, 2026 | 3.07 | 3.33 | 3.06 | 3.27 | 3.27 | 7.57% | 44,809,820 |
| Dec 31, 2025 | 3.09 | 3.12 | 3.04 | 3.04 | 3.04 | -0.98% | 11,921,180 |
| Dec 30, 2025 | 3.19 | 3.30 | 3.04 | 3.07 | 3.07 | -3.76% | 26,145,490 |
| Dec 29, 2025 | 3.15 | 3.30 | 3.04 | 3.19 | 3.19 | - | 34,231,630 |
| Dec 26, 2025 | 3.30 | 3.36 | 3.18 | 3.19 | 3.19 | -2.74% | 22,232,630 |
| Dec 25, 2025 | 3.30 | 3.40 | 3.14 | 3.28 | 3.28 | -0.91% | 10,232,067 |
| Dec 24, 2025 | 3.32 | 3.34 | 3.21 | 3.31 | 3.31 | -0.30% | 9,896,981 |
| Dec 23, 2025 | 3.31 | 3.39 | 3.26 | 3.32 | 3.32 | - | 6,882,533 |
| Dec 22, 2025 | 3.43 | 3.45 | 3.30 | 3.32 | 3.32 | -2.64% | 6,826,485 |
| Dec 19, 2025 | 3.44 | 3.50 | 3.33 | 3.41 | 3.41 | - | 7,463,728 |
| Dec 18, 2025 | 3.30 | 3.62 | 3.25 | 3.41 | 3.41 | 2.71% | 13,850,070 |
| Dec 17, 2025 | 3.40 | 3.44 | 3.27 | 3.32 | 3.32 | -3.21% | 11,575,060 |
| Dec 16, 2025 | 3.58 | 3.61 | 3.39 | 3.43 | 3.43 | -4.19% | 11,623,800 |
| Dec 15, 2025 | 3.60 | 3.70 | 3.49 | 3.58 | 3.58 | -1.10% | 8,526,327 |
| Dec 12, 2025 | 3.67 | 3.77 | 3.55 | 3.62 | 3.62 | -1.36% | 7,623,573 |
| Dec 11, 2025 | 3.66 | 3.80 | 3.57 | 3.67 | 3.67 | -1.34% | 8,734,170 |
| Dec 10, 2025 | 3.66 | 3.89 | 3.51 | 3.72 | 3.72 | 1.64% | 21,835,990 |
| Dec 9, 2025 | 3.34 | 3.66 | 3.18 | 3.66 | 3.66 | 9.91% | 14,901,250 |
| Dec 8, 2025 | 3.40 | 3.52 | 3.30 | 3.33 | 3.33 | -2.06% | 10,710,040 |
| Dec 5, 2025 | 3.20 | 3.50 | 3.17 | 3.40 | 3.40 | 4.94% | 15,336,860 |
| 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 |