Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey
· Delayed Price · Currency is TRY 5.57
-0.03 (-0.54%)
Last updated: Dec 4, 2025, 3:56 PM GMT+3
IST:DGNMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.51 | 5.54 | 5.30 | 5.35 | 5.35 | -2.90% | 2,972,426 |
| Dec 4, 2025 | 5.60 | 5.65 | 5.51 | 5.51 | 5.51 | -1.61% | 753,267 |
| Dec 3, 2025 | 5.63 | 5.69 | 5.58 | 5.60 | 5.60 | -0.53% | 1,087,171 |
| Dec 2, 2025 | 5.64 | 5.70 | 5.59 | 5.63 | 5.63 | -0.35% | 590,445 |
| Dec 1, 2025 | 5.52 | 5.65 | 5.52 | 5.65 | 5.65 | 2.36% | 779,281 |
| Nov 28, 2025 | 5.54 | 5.57 | 5.50 | 5.52 | 5.52 | -0.36% | 617,981 |
| Nov 27, 2025 | 5.65 | 5.68 | 5.50 | 5.54 | 5.54 | -1.95% | 2,237,684 |
| Nov 26, 2025 | 5.72 | 5.74 | 5.60 | 5.65 | 5.65 | -0.88% | 684,635 |
| Nov 25, 2025 | 5.77 | 5.83 | 5.67 | 5.70 | 5.70 | -1.38% | 925,281 |
| Nov 24, 2025 | 5.77 | 5.86 | 5.74 | 5.78 | 5.78 | 0.17% | 1,268,485 |
| Nov 21, 2025 | 5.75 | 5.80 | 5.72 | 5.77 | 5.77 | 0.17% | 697,723 |
| Nov 20, 2025 | 5.77 | 5.84 | 5.72 | 5.76 | 5.76 | 0.17% | 995,995 |
| Nov 19, 2025 | 5.74 | 5.84 | 5.70 | 5.75 | 5.75 | 0.17% | 2,170,605 |
| Nov 18, 2025 | 5.84 | 5.84 | 5.68 | 5.74 | 5.74 | -0.69% | 790,613 |
| Nov 17, 2025 | 5.70 | 5.84 | 5.68 | 5.78 | 5.78 | 2.48% | 1,084,508 |
| Nov 14, 2025 | 5.75 | 5.80 | 5.60 | 5.64 | 5.64 | -1.91% | 1,778,300 |
| Nov 13, 2025 | 5.73 | 5.93 | 5.70 | 5.75 | 5.75 | 0.88% | 2,119,862 |
| Nov 12, 2025 | 5.77 | 5.81 | 5.70 | 5.70 | 5.70 | -1.21% | 1,455,987 |
| Nov 11, 2025 | 6.03 | 6.03 | 5.69 | 5.77 | 5.77 | -5.41% | 3,243,912 |
| Nov 10, 2025 | 6.11 | 6.17 | 6.07 | 6.10 | 6.10 | - | 1,255,561 |
| Nov 7, 2025 | 6.26 | 6.28 | 6.08 | 6.10 | 6.10 | -2.87% | 1,812,266 |
| Nov 6, 2025 | 6.34 | 6.36 | 6.26 | 6.28 | 6.28 | -0.32% | 1,575,320 |
| Nov 5, 2025 | 6.30 | 6.46 | 6.18 | 6.30 | 6.30 | 0.64% | 3,043,446 |
| Nov 4, 2025 | 6.38 | 6.38 | 6.19 | 6.26 | 6.26 | -1.11% | 1,421,056 |
| Nov 3, 2025 | 6.42 | 6.49 | 6.32 | 6.33 | 6.33 | 0.16% | 2,552,581 |
| Oct 31, 2025 | 6.13 | 6.36 | 6.08 | 6.32 | 6.32 | 3.10% | 2,972,215 |
| Oct 30, 2025 | 6.10 | 6.15 | 6.04 | 6.13 | 6.13 | 1.49% | 2,171,134 |
| Oct 28, 2025 | 6.08 | 6.08 | 6.01 | 6.04 | 6.04 | 0.17% | 644,488 |
| Oct 27, 2025 | 6.05 | 6.21 | 5.99 | 6.03 | 6.03 | - | 3,282,153 |
| Oct 24, 2025 | 5.80 | 6.03 | 5.79 | 6.03 | 6.03 | 5.24% | 1,891,389 |
| Oct 23, 2025 | 5.93 | 5.95 | 5.64 | 5.73 | 5.73 | -2.72% | 3,790,573 |
| Oct 22, 2025 | 5.96 | 6.06 | 5.87 | 5.89 | 5.89 | -2.16% | 3,723,226 |
| Oct 21, 2025 | 5.87 | 6.05 | 5.78 | 6.02 | 6.02 | 3.97% | 4,398,117 |
| Oct 20, 2025 | 5.79 | 5.86 | 5.70 | 5.79 | 5.79 | 0.70% | 3,544,887 |
| Oct 17, 2025 | 5.84 | 5.94 | 5.66 | 5.75 | 5.75 | -1.54% | 2,427,520 |
| Oct 16, 2025 | 5.87 | 6.03 | 5.83 | 5.84 | 5.84 | -0.68% | 1,880,225 |
| Oct 15, 2025 | 5.78 | 5.95 | 5.78 | 5.88 | 5.88 | 2.08% | 1,627,962 |
| Oct 14, 2025 | 5.99 | 6.01 | 5.76 | 5.76 | 5.76 | -3.03% | 2,878,695 |
| Oct 13, 2025 | 6.04 | 6.13 | 5.94 | 5.94 | 5.94 | -3.26% | 2,654,509 |
| Oct 10, 2025 | 6.17 | 6.20 | 6.04 | 6.14 | 6.14 | -0.16% | 1,611,129 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -0.16% | 1,971,858 |
| Oct 8, 2025 | 6.27 | 6.45 | 6.15 | 6.16 | 6.16 | -2.53% | 2,405,436 |
| Oct 7, 2025 | 6.09 | 6.41 | 6.07 | 6.32 | 6.32 | 3.44% | 3,289,279 |
| Oct 6, 2025 | 6.20 | 6.24 | 6.04 | 6.11 | 6.11 | -0.33% | 1,678,798 |
| Oct 3, 2025 | 6.39 | 6.39 | 6.10 | 6.13 | 6.13 | -3.31% | 3,320,633 |
| Oct 2, 2025 | 6.49 | 6.60 | 6.30 | 6.34 | 6.34 | -2.91% | 3,185,951 |
| Oct 1, 2025 | 6.53 | 6.70 | 6.35 | 6.53 | 6.53 | 0.15% | 2,109,705 |
| Sep 30, 2025 | 6.61 | 6.68 | 6.45 | 6.52 | 6.52 | -1.06% | 2,427,741 |
| Sep 29, 2025 | 6.75 | 6.78 | 6.55 | 6.59 | 6.59 | -1.79% | 2,159,104 |
| Sep 26, 2025 | 6.95 | 6.96 | 6.71 | 6.71 | 6.71 | -3.31% | 1,421,764 |
| Sep 25, 2025 | 7.09 | 7.09 | 6.86 | 6.94 | 6.94 | -0.72% | 2,342,604 |
| Sep 24, 2025 | 6.94 | 7.12 | 6.90 | 6.99 | 6.99 | 0.72% | 2,711,231 |
| Sep 23, 2025 | 7.05 | 7.08 | 6.94 | 6.94 | 6.94 | -1.98% | 1,691,866 |
| Sep 22, 2025 | 7.10 | 7.25 | 7.06 | 7.08 | 7.08 | 0.57% | 2,561,911 |
| Sep 19, 2025 | 7.03 | 7.07 | 6.92 | 7.04 | 7.04 | 0.14% | 2,041,336 |
| Sep 18, 2025 | 7.00 | 7.23 | 6.96 | 7.03 | 7.03 | 1.30% | 3,510,529 |
| Sep 17, 2025 | 6.82 | 7.05 | 6.82 | 6.94 | 6.94 | 1.76% | 3,094,750 |
| Sep 16, 2025 | 6.72 | 6.88 | 6.59 | 6.82 | 6.82 | 3.02% | 3,983,248 |
| Sep 15, 2025 | 6.38 | 6.72 | 6.31 | 6.62 | 6.62 | 4.91% | 2,790,646 |
| Sep 12, 2025 | 6.35 | 6.42 | 6.22 | 6.31 | 6.31 | -0.16% | 1,985,110 |
| Sep 11, 2025 | 6.46 | 6.63 | 6.32 | 6.32 | 6.32 | -1.40% | 3,084,210 |
| Sep 10, 2025 | 6.61 | 6.65 | 6.41 | 6.41 | 6.41 | -2.58% | 2,990,317 |
| Sep 9, 2025 | 6.72 | 6.76 | 6.58 | 6.58 | 6.58 | -1.50% | 2,690,622 |
| Sep 8, 2025 | 6.87 | 6.87 | 6.65 | 6.68 | 6.68 | -4.02% | 3,512,183 |
| Sep 5, 2025 | 7.29 | 7.39 | 6.93 | 6.96 | 6.96 | -4.26% | 5,529,794 |
| Sep 4, 2025 | 6.85 | 7.46 | 6.85 | 7.27 | 7.27 | 6.13% | 10,709,280 |
| Sep 3, 2025 | 6.95 | 7.00 | 6.76 | 6.85 | 6.85 | -1.01% | 4,460,593 |
| Sep 2, 2025 | 7.13 | 7.23 | 6.60 | 6.92 | 6.92 | -2.81% | 3,385,272 |
| Sep 1, 2025 | 7.01 | 7.19 | 6.94 | 7.12 | 7.12 | 1.71% | 3,296,278 |
| Aug 29, 2025 | 7.22 | 7.22 | 6.96 | 7.00 | 7.00 | -2.78% | 2,826,014 |
| Aug 28, 2025 | 7.18 | 7.28 | 7.18 | 7.20 | 7.20 | 0.56% | 2,813,650 |
| Aug 27, 2025 | 7.37 | 7.37 | 7.15 | 7.16 | 7.16 | -2.72% | 4,080,963 |
| Aug 26, 2025 | 7.34 | 7.45 | 7.30 | 7.36 | 7.36 | 0.55% | 5,721,824 |
| Aug 25, 2025 | 7.30 | 7.35 | 7.25 | 7.32 | 7.32 | 0.83% | 6,572,447 |
| Aug 22, 2025 | 7.31 | 7.39 | 7.24 | 7.26 | 7.26 | -0.14% | 7,055,616 |
| Aug 21, 2025 | 7.87 | 8.02 | 7.23 | 7.27 | 7.27 | -7.27% | 21,639,220 |
| Aug 20, 2025 | 7.59 | 7.88 | 7.31 | 7.84 | 7.84 | -0.88% | 19,389,970 |
| Aug 19, 2025 | 7.74 | 8.06 | 7.70 | 7.91 | 7.91 | 2.20% | 12,779,270 |
| Aug 18, 2025 | 7.89 | 8.06 | 7.72 | 7.74 | 7.74 | 0.52% | 13,776,120 |
| Aug 15, 2025 | 7.56 | 7.85 | 7.29 | 7.70 | 7.70 | 1.45% | 14,508,250 |
| Aug 14, 2025 | 7.41 | 7.66 | 7.16 | 7.59 | 7.59 | 3.55% | 10,858,940 |
| Aug 13, 2025 | 7.46 | 7.69 | 7.27 | 7.33 | 7.33 | -1.48% | 5,868,881 |
| Aug 12, 2025 | 7.51 | 7.61 | 7.20 | 7.44 | 7.44 | -1.59% | 3,330,845 |
| Aug 11, 2025 | 7.41 | 7.70 | 7.38 | 7.56 | 7.56 | 2.72% | 4,279,429 |
| Aug 8, 2025 | 7.50 | 7.51 | 7.34 | 7.36 | 7.36 | -1.74% | 1,926,629 |
| Aug 7, 2025 | 7.37 | 7.51 | 7.31 | 7.49 | 7.49 | 2.60% | 4,448,613 |
| Aug 6, 2025 | 7.42 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 1,915,775 |
| Aug 5, 2025 | 7.33 | 7.44 | 7.31 | 7.40 | 7.40 | 1.09% | 3,134,234 |
| Aug 4, 2025 | 7.29 | 7.44 | 7.26 | 7.32 | 7.32 | 0.83% | 3,658,366 |
| Aug 1, 2025 | 7.47 | 7.55 | 7.15 | 7.26 | 7.26 | -2.16% | 5,733,841 |
| Jul 31, 2025 | 7.15 | 7.47 | 7.15 | 7.42 | 7.42 | 3.49% | 3,846,702 |
| Jul 30, 2025 | 7.23 | 7.30 | 7.15 | 7.17 | 7.17 | -0.69% | 2,232,778 |
| Jul 29, 2025 | 7.23 | 7.37 | 7.19 | 7.22 | 7.22 | -0.28% | 2,273,343 |
| Jul 28, 2025 | 7.35 | 7.40 | 7.22 | 7.24 | 7.24 | -0.69% | 2,823,045 |
| Jul 25, 2025 | 7.29 | 7.34 | 7.16 | 7.29 | 7.29 | 1.11% | 3,115,079 |
| Jul 24, 2025 | 7.10 | 7.34 | 6.98 | 7.21 | 7.21 | 2.85% | 5,775,141 |
| Jul 23, 2025 | 7.19 | 7.24 | 7.00 | 7.01 | 7.01 | -1.82% | 5,422,272 |
| Jul 22, 2025 | 6.81 | 7.27 | 6.69 | 7.14 | 7.14 | 4.85% | 21,898,680 |
| Jul 21, 2025 | 6.64 | 6.82 | 6.64 | 6.81 | 6.81 | 2.41% | 4,143,265 |
| Jul 18, 2025 | 6.70 | 6.71 | 6.60 | 6.65 | 6.65 | -1.19% | 2,175,590 |