Dogus Gayrimenkul Yatirim Ortakligi A.S. (IST:DGGYO)
Turkey
· Delayed Price · Currency is TRY 30.72
+0.42 (1.39%)
Last updated: Apr 29, 2026, 3:36 PM GMT+3
IST:DGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.50 | 31.50 | 30.30 | 30.30 | 30.30 | -3.26% | 133,681 |
| Apr 27, 2026 | 30.80 | 32.00 | 30.80 | 31.32 | 31.32 | -0.63% | 98,142 |
| Apr 24, 2026 | 30.06 | 32.50 | 30.06 | 31.52 | 31.52 | 3.07% | 153,372 |
| Apr 22, 2026 | 30.30 | 30.98 | 30.00 | 30.58 | 30.58 | 0.39% | 113,671 |
| Apr 21, 2026 | 30.90 | 30.90 | 29.60 | 30.46 | 30.46 | -1.74% | 144,878 |
| Apr 20, 2026 | 31.40 | 31.40 | 30.12 | 31.00 | 31.00 | -1.77% | 270,259 |
| Apr 17, 2026 | 31.96 | 31.96 | 30.38 | 31.56 | 31.56 | -1.25% | 356,906 |
| Apr 16, 2026 | 33.60 | 34.50 | 31.92 | 31.96 | 31.96 | -5.44% | 397,269 |
| Apr 15, 2026 | 31.80 | 33.88 | 30.80 | 33.80 | 33.80 | 9.74% | 599,667 |
| Apr 14, 2026 | 28.74 | 30.80 | 28.20 | 30.80 | 30.80 | 10.00% | 357,333 |
| Apr 13, 2026 | 28.00 | 28.38 | 27.62 | 28.00 | 28.00 | -1.34% | 75,669 |
| Apr 10, 2026 | 28.10 | 28.46 | 27.90 | 28.38 | 28.38 | 1.00% | 102,472 |
| Apr 9, 2026 | 28.42 | 28.50 | 27.60 | 28.10 | 28.10 | -1.13% | 142,563 |
| Apr 8, 2026 | 28.10 | 28.80 | 28.10 | 28.42 | 28.42 | 1.86% | 81,808 |
| Apr 7, 2026 | 28.00 | 28.78 | 27.60 | 27.90 | 27.90 | -0.71% | 132,074 |
| Apr 6, 2026 | 27.68 | 28.84 | 27.60 | 28.10 | 28.10 | 1.52% | 184,564 |
| Apr 3, 2026 | 27.76 | 27.84 | 27.34 | 27.68 | 27.68 | -0.29% | 102,844 |
| Apr 2, 2026 | 27.60 | 27.86 | 27.20 | 27.76 | 27.76 | 0.22% | 41,680 |
| Apr 1, 2026 | 27.42 | 27.98 | 27.42 | 27.70 | 27.70 | -0.14% | 78,732 |
| Mar 31, 2026 | 27.04 | 27.90 | 26.74 | 27.74 | 27.74 | 1.76% | 95,608 |
| Mar 30, 2026 | 26.98 | 27.88 | 26.50 | 27.26 | 27.26 | -0.44% | 127,735 |
| Mar 27, 2026 | 27.82 | 28.22 | 26.74 | 27.38 | 27.38 | -1.23% | 91,978 |
| Mar 26, 2026 | 28.44 | 28.68 | 27.72 | 27.72 | 27.72 | -2.60% | 68,745 |
| Mar 25, 2026 | 28.22 | 28.72 | 28.08 | 28.46 | 28.46 | 0.21% | 60,633 |
| Mar 24, 2026 | 28.22 | 28.52 | 27.90 | 28.40 | 28.40 | -0.49% | 50,029 |
| Mar 23, 2026 | 28.38 | 28.54 | 27.10 | 28.54 | 28.54 | 0.14% | 87,330 |
| Mar 19, 2026 | 28.32 | 28.66 | 28.32 | 28.50 | 28.50 | -0.28% | 9,222 |
| Mar 18, 2026 | 28.46 | 28.82 | 28.10 | 28.58 | 28.58 | 0.35% | 70,811 |
| Mar 17, 2026 | 28.10 | 28.60 | 27.10 | 28.48 | 28.48 | 0.78% | 117,978 |
| Mar 16, 2026 | 28.74 | 28.88 | 27.88 | 28.26 | 28.26 | -1.67% | 114,400 |
| Mar 13, 2026 | 29.06 | 29.06 | 28.20 | 28.74 | 28.74 | -1.10% | 80,452 |
| Mar 12, 2026 | 29.02 | 29.22 | 28.80 | 29.06 | 29.06 | 0.21% | 111,101 |
| Mar 11, 2026 | 29.48 | 29.68 | 29.00 | 29.00 | 29.00 | -2.49% | 59,879 |
| Mar 10, 2026 | 28.62 | 30.00 | 28.40 | 29.74 | 29.74 | 4.79% | 112,027 |
| Mar 9, 2026 | 28.88 | 28.88 | 28.26 | 28.38 | 28.38 | -2.21% | 45,827 |
| Mar 6, 2026 | 29.48 | 29.48 | 28.66 | 29.02 | 29.02 | 0.07% | 74,162 |
| Mar 5, 2026 | 28.60 | 29.76 | 28.56 | 29.00 | 29.00 | 0.07% | 76,528 |
| Mar 4, 2026 | 28.54 | 29.32 | 28.54 | 28.98 | 28.98 | 1.54% | 51,312 |
| Mar 3, 2026 | 28.02 | 29.50 | 28.02 | 28.54 | 28.54 | -1.59% | 104,208 |
| Mar 2, 2026 | 27.14 | 29.46 | 27.14 | 29.00 | 29.00 | -3.78% | 239,390 |
| Feb 27, 2026 | 31.48 | 31.82 | 30.02 | 30.14 | 30.14 | -3.77% | 116,833 |
| Feb 26, 2026 | 31.32 | 32.16 | 31.22 | 31.32 | 31.32 | -0.57% | 60,165 |
| Feb 25, 2026 | 31.90 | 31.94 | 31.24 | 31.50 | 31.50 | -2.05% | 132,392 |
| Feb 24, 2026 | 32.14 | 32.66 | 31.54 | 32.16 | 32.16 | 0.06% | 110,730 |
| Feb 23, 2026 | 32.00 | 32.98 | 31.30 | 32.14 | 32.14 | 1.07% | 160,427 |
| Feb 20, 2026 | 31.30 | 31.92 | 31.30 | 31.80 | 31.80 | 0.63% | 75,637 |
| Feb 19, 2026 | 33.12 | 33.16 | 31.40 | 31.60 | 31.60 | -4.76% | 133,905 |
| Feb 18, 2026 | 33.66 | 33.90 | 32.68 | 33.18 | 33.18 | -1.48% | 168,884 |
| Feb 17, 2026 | 33.90 | 34.08 | 32.72 | 33.68 | 33.68 | -0.65% | 120,518 |
| Feb 16, 2026 | 32.98 | 34.70 | 32.74 | 33.90 | 33.90 | 3.54% | 282,962 |
| Feb 13, 2026 | 32.42 | 32.98 | 32.42 | 32.74 | 32.74 | 0.99% | 92,944 |
| Feb 12, 2026 | 32.40 | 32.60 | 32.00 | 32.42 | 32.42 | -0.55% | 111,717 |
| Feb 11, 2026 | 32.56 | 32.80 | 32.12 | 32.60 | 32.60 | -0.31% | 123,580 |
| Feb 10, 2026 | 31.68 | 32.72 | 31.40 | 32.70 | 32.70 | 3.68% | 174,232 |
| Feb 9, 2026 | 31.22 | 31.72 | 31.22 | 31.54 | 31.54 | 0.32% | 122,627 |
| Feb 6, 2026 | 31.30 | 31.68 | 31.14 | 31.44 | 31.44 | 0.13% | 75,811 |
| Feb 5, 2026 | 31.48 | 31.78 | 31.20 | 31.40 | 31.40 | -0.32% | 62,491 |
| Feb 4, 2026 | 31.68 | 31.96 | 31.34 | 31.50 | 31.50 | -0.63% | 96,289 |
| Feb 3, 2026 | 31.58 | 31.88 | 31.40 | 31.70 | 31.70 | 0.38% | 134,396 |
| Feb 2, 2026 | 31.42 | 31.76 | 30.90 | 31.58 | 31.58 | -0.57% | 164,336 |
| Jan 30, 2026 | 31.86 | 31.90 | 31.24 | 31.76 | 31.76 | 0.70% | 126,020 |
| Jan 29, 2026 | 31.60 | 31.86 | 31.14 | 31.54 | 31.54 | -0.32% | 111,222 |
| Jan 28, 2026 | 31.56 | 31.88 | 31.34 | 31.64 | 31.64 | - | 142,069 |
| Jan 27, 2026 | 32.02 | 32.16 | 31.12 | 31.64 | 31.64 | -1.19% | 177,542 |
| Jan 26, 2026 | 32.12 | 32.42 | 32.00 | 32.02 | 32.02 | -1.54% | 123,964 |
| Jan 23, 2026 | 32.88 | 32.88 | 31.88 | 32.52 | 32.52 | -1.57% | 147,103 |
| Jan 22, 2026 | 32.56 | 33.06 | 32.12 | 33.04 | 33.04 | 1.29% | 69,087 |
| Jan 21, 2026 | 32.80 | 32.88 | 31.86 | 32.62 | 32.62 | -0.85% | 114,949 |
| Jan 20, 2026 | 31.66 | 33.00 | 31.38 | 32.90 | 32.90 | 3.92% | 148,624 |
| Jan 19, 2026 | 31.84 | 31.84 | 31.44 | 31.66 | 31.66 | -0.57% | 103,943 |
| Jan 16, 2026 | 31.68 | 31.98 | 31.30 | 31.84 | 31.84 | 0.51% | 76,790 |
| Jan 15, 2026 | 31.28 | 31.98 | 31.08 | 31.68 | 31.68 | 1.15% | 132,299 |
| Jan 14, 2026 | 31.42 | 31.46 | 30.98 | 31.32 | 31.32 | -0.32% | 98,570 |
| Jan 13, 2026 | 31.38 | 31.66 | 31.00 | 31.42 | 31.42 | 0.13% | 90,894 |
| Jan 12, 2026 | 31.74 | 31.74 | 31.14 | 31.38 | 31.38 | -0.19% | 127,370 |
| Jan 9, 2026 | 31.48 | 31.78 | 31.28 | 31.44 | 31.44 | 0.51% | 44,445 |
| Jan 8, 2026 | 31.08 | 31.66 | 31.08 | 31.28 | 31.28 | 0.64% | 100,501 |
| Jan 7, 2026 | 31.20 | 31.66 | 31.00 | 31.08 | 31.08 | -1.21% | 97,220 |
| Jan 6, 2026 | 31.48 | 31.50 | 31.18 | 31.46 | 31.46 | 0.83% | 77,887 |
| Jan 5, 2026 | 31.90 | 32.30 | 31.00 | 31.20 | 31.20 | -2.01% | 184,711 |
| Jan 2, 2026 | 31.82 | 32.38 | 31.72 | 31.84 | 31.84 | 0.19% | 111,214 |
| Dec 31, 2025 | 31.72 | 32.10 | 31.50 | 31.78 | 31.78 | 0.19% | 46,905 |
| Dec 30, 2025 | 31.70 | 32.26 | 31.64 | 31.72 | 31.72 | 0.13% | 46,598 |
| Dec 29, 2025 | 31.92 | 32.44 | 31.68 | 31.68 | 31.68 | -0.81% | 60,607 |
| Dec 26, 2025 | 32.28 | 32.28 | 31.68 | 31.94 | 31.94 | 0.31% | 33,415 |
| Dec 25, 2025 | 31.76 | 32.24 | 31.64 | 31.84 | 31.84 | 0.25% | 81,543 |
| Dec 24, 2025 | 32.24 | 32.24 | 30.98 | 31.76 | 31.76 | -1.55% | 63,253 |
| Dec 23, 2025 | 32.08 | 32.60 | 31.80 | 32.26 | 32.26 | 0.56% | 88,427 |
| Dec 22, 2025 | 31.98 | 32.48 | 31.56 | 32.08 | 32.08 | - | 97,639 |
| Dec 19, 2025 | 31.70 | 32.10 | 31.30 | 32.08 | 32.08 | 0.94% | 73,891 |
| Dec 18, 2025 | 32.10 | 32.10 | 31.60 | 31.78 | 31.78 | -1.30% | 60,465 |
| Dec 17, 2025 | 32.60 | 32.60 | 31.70 | 32.20 | 32.20 | -1.23% | 115,343 |
| Dec 16, 2025 | 32.80 | 33.10 | 32.14 | 32.60 | 32.60 | -0.61% | 93,964 |
| Dec 15, 2025 | 33.16 | 33.68 | 32.66 | 32.80 | 32.80 | -1.03% | 109,405 |
| Dec 12, 2025 | 32.78 | 33.30 | 32.06 | 33.14 | 33.14 | 0.61% | 269,323 |
| Dec 11, 2025 | 32.52 | 33.60 | 32.22 | 32.94 | 32.94 | 0.43% | 220,447 |
| Dec 10, 2025 | 33.98 | 34.18 | 32.52 | 32.80 | 32.80 | -4.87% | 233,788 |
| Dec 9, 2025 | 32.38 | 35.36 | 32.36 | 34.48 | 34.48 | 6.03% | 479,632 |
| Dec 8, 2025 | 31.14 | 32.54 | 31.06 | 32.52 | 32.52 | 4.43% | 268,795 |
| Dec 5, 2025 | 31.00 | 31.50 | 30.98 | 31.14 | 31.14 | -0.51% | 146,233 |