Denge Yatirim Holding A.S. (IST:DENGE)
Turkey
· Delayed Price · Currency is TRY 2.550
-0.090 (-3.41%)
At close: Apr 28, 2026
IST:DENGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.64 | 2.65 | 2.55 | 2.55 | 2.55 | -3.41% | 15,831,330 |
| Apr 27, 2026 | 2.73 | 2.73 | 2.63 | 2.64 | 2.64 | -1.12% | 21,847,620 |
| Apr 24, 2026 | 2.68 | 2.74 | 2.59 | 2.67 | 2.67 | 0.38% | 31,105,180 |
| Apr 22, 2026 | 2.61 | 2.74 | 2.60 | 2.66 | 2.66 | 1.92% | 41,324,850 |
| Apr 21, 2026 | 2.73 | 2.75 | 2.60 | 2.61 | 2.61 | -3.33% | 27,068,620 |
| Apr 20, 2026 | 2.60 | 2.76 | 2.54 | 2.70 | 2.70 | 3.85% | 38,375,530 |
| Apr 17, 2026 | 2.54 | 2.65 | 2.53 | 2.60 | 2.60 | 2.77% | 21,701,030 |
| Apr 16, 2026 | 2.52 | 2.65 | 2.42 | 2.53 | 2.53 | 1.61% | 28,138,730 |
| Apr 15, 2026 | 2.45 | 2.56 | 2.44 | 2.49 | 2.49 | 2.05% | 23,054,420 |
| Apr 14, 2026 | 2.41 | 2.45 | 2.39 | 2.44 | 2.44 | 2.09% | 10,976,384 |
| Apr 13, 2026 | 2.42 | 2.42 | 2.36 | 2.39 | 2.39 | -2.05% | 11,082,200 |
| Apr 10, 2026 | 2.41 | 2.47 | 2.41 | 2.44 | 2.44 | 1.67% | 13,774,350 |
| Apr 9, 2026 | 2.41 | 2.44 | 2.40 | 2.40 | 2.40 | -0.41% | 11,979,280 |
| Apr 8, 2026 | 2.41 | 2.45 | 2.40 | 2.41 | 2.41 | 2.99% | 14,865,160 |
| Apr 7, 2026 | 2.45 | 2.47 | 2.32 | 2.34 | 2.34 | -4.49% | 19,191,100 |
| Apr 6, 2026 | 2.45 | 2.49 | 2.44 | 2.45 | 2.45 | 0.82% | 13,558,720 |
| Apr 3, 2026 | 2.47 | 2.57 | 2.37 | 2.43 | 2.43 | -2.80% | 23,592,510 |
| Apr 2, 2026 | 2.39 | 2.57 | 2.35 | 2.50 | 2.50 | 4.60% | 42,993,240 |
| Apr 1, 2026 | 2.30 | 2.47 | 2.30 | 2.39 | 2.39 | 5.29% | 40,321,320 |
| Mar 31, 2026 | 2.25 | 2.29 | 2.23 | 2.27 | 2.27 | 1.79% | 10,888,790 |
| Mar 30, 2026 | 2.26 | 2.28 | 2.23 | 2.23 | 2.23 | -1.33% | 10,037,310 |
| Mar 27, 2026 | 2.29 | 2.32 | 2.24 | 2.26 | 2.26 | -1.31% | 12,125,400 |
| Mar 26, 2026 | 2.32 | 2.34 | 2.29 | 2.29 | 2.29 | -1.29% | 12,848,210 |
| Mar 25, 2026 | 2.37 | 2.40 | 2.31 | 2.32 | 2.32 | -1.28% | 16,737,110 |
| Mar 24, 2026 | 2.41 | 2.42 | 2.34 | 2.35 | 2.35 | -2.89% | 13,859,350 |
| Mar 23, 2026 | 2.43 | 2.44 | 2.32 | 2.42 | 2.42 | -2.02% | 22,141,160 |
| Mar 19, 2026 | 2.49 | 2.50 | 2.45 | 2.47 | 2.47 | -0.80% | 3,876,546 |
| Mar 18, 2026 | 2.48 | 2.59 | 2.47 | 2.49 | 2.49 | 0.81% | 21,316,000 |
| Mar 17, 2026 | 2.46 | 2.51 | 2.46 | 2.47 | 2.47 | 0.82% | 12,617,140 |
| Mar 16, 2026 | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | -2.00% | 10,653,680 |
| Mar 13, 2026 | 2.52 | 2.52 | 2.47 | 2.50 | 2.50 | -1.19% | 11,227,390 |
| Mar 12, 2026 | 2.54 | 2.58 | 2.51 | 2.53 | 2.53 | -1.17% | 15,413,990 |
| Mar 11, 2026 | 2.58 | 2.58 | 2.53 | 2.56 | 2.56 | -0.78% | 13,050,220 |
| Mar 10, 2026 | 2.57 | 2.60 | 2.54 | 2.58 | 2.58 | 1.98% | 14,062,370 |
| 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 |