Dagi Yatirim Holding A.S. (DAGHL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 16.50 | 17.04 | 16.30 | 16.84 | 16.84 | 206,844 |
| 26 June 2024 | 17.05 | 17.19 | 16.54 | 16.60 | 16.60 | 263,736 |
| 25 June 2024 | 16.97 | 17.28 | 16.87 | 17.05 | 17.05 | 340,890 |
| 24 June 2024 | 18.09 | 18.09 | 16.80 | 16.97 | 16.97 | 452,657 |
| 21 June 2024 | 17.98 | 17.98 | 17.55 | 17.70 | 17.70 | 378,504 |
| 20 June 2024 | 18.01 | 18.25 | 17.86 | 17.98 | 17.98 | 296,013 |
| 14 June 2024 | 18.11 | 18.50 | 17.82 | 18.00 | 18.00 | 322,635 |
| 13 June 2024 | 17.58 | 18.25 | 17.58 | 18.11 | 18.11 | 349,127 |
| 12 June 2024 | 18.13 | 18.20 | 17.48 | 17.64 | 17.64 | 524,016 |
| 11 June 2024 | 18.49 | 19.44 | 18.29 | 18.46 | 18.46 | 661,461 |
| 10 June 2024 | 19.52 | 20.30 | 19.52 | 19.52 | 19.52 | 659,468 |
| 07 June 2024 | 24.08 | 24.08 | 21.68 | 21.68 | 21.68 | 945,105 |
| 06 June 2024 | 24.00 | 24.08 | 22.80 | 24.08 | 24.08 | 3,362,358 |
| 05 June 2024 | 20.98 | 21.98 | 20.08 | 21.90 | 21.90 | 539,874 |
| 04 June 2024 | 19.05 | 20.94 | 18.30 | 20.94 | 20.94 | 1,013,555 |
| 03 June 2024 | 18.30 | 19.40 | 17.80 | 19.05 | 19.05 | 461,909 |
| 31 May 2024 | 17.80 | 18.97 | 17.76 | 18.30 | 18.30 | 343,385 |
| 30 May 2024 | 17.40 | 18.85 | 17.32 | 17.80 | 17.80 | 258,284 |
| 29 May 2024 | 18.03 | 18.03 | 17.40 | 17.68 | 17.68 | 248,342 |
| 28 May 2024 | 17.99 | 18.28 | 17.10 | 18.03 | 18.03 | 336,524 |
| 27 May 2024 | 19.18 | 19.40 | 17.99 | 17.99 | 17.99 | 361,203 |
| 24 May 2024 | 19.18 | 19.75 | 18.80 | 19.18 | 19.18 | 321,136 |
| 23 May 2024 | 19.92 | 19.95 | 18.95 | 19.18 | 19.18 | 356,910 |
| 22 May 2024 | 20.08 | 20.08 | 19.59 | 19.98 | 19.98 | 431,350 |
| 21 May 2024 | 20.80 | 20.98 | 19.80 | 20.08 | 20.08 | 501,439 |
| 20 May 2024 | 21.16 | 21.18 | 20.40 | 20.80 | 20.80 | 508,438 |
| 17 May 2024 | 20.70 | 21.50 | 20.00 | 21.16 | 21.16 | 690,496 |
| 16 May 2024 | 20.50 | 21.00 | 19.90 | 20.48 | 20.48 | 598,269 |
| 15 May 2024 | 21.36 | 22.30 | 20.50 | 20.66 | 20.66 | 548,405 |
| 14 May 2024 | 21.52 | 21.52 | 20.12 | 21.36 | 21.36 | 608,627 |
| 13 May 2024 | 19.95 | 22.08 | 19.64 | 21.52 | 21.52 | 952,621 |
| 10 May 2024 | 20.24 | 20.80 | 19.60 | 20.20 | 20.20 | 432,895 |
| 09 May 2024 | 20.94 | 21.68 | 20.24 | 20.24 | 20.24 | 692,157 |
| 08 May 2024 | 19.48 | 21.36 | 19.11 | 20.96 | 20.96 | 849,652 |
| 07 May 2024 | 19.64 | 19.84 | 19.11 | 19.48 | 19.48 | 448,855 |
| 06 May 2024 | 19.98 | 20.30 | 19.30 | 19.64 | 19.64 | 685,024 |
| 03 May 2024 | 19.37 | 19.60 | 18.65 | 19.39 | 19.39 | 761,592 |
| 02 May 2024 | 18.85 | 19.48 | 18.39 | 19.39 | 19.39 | 836,414 |
| 30 Apr 2024 | 19.77 | 19.96 | 18.79 | 19.05 | 19.05 | 1,375,326 |
| 29 Apr 2024 | 20.32 | 22.20 | 20.32 | 20.32 | 20.32 | 1,507,673 |
| 26 Apr 2024 | 22.50 | 24.40 | 21.72 | 22.56 | 22.56 | 1,162,861 |
| 25 Apr 2024 | 20.44 | 22.48 | 20.40 | 22.48 | 22.48 | 664,291 |
| 24 Apr 2024 | 20.98 | 21.48 | 20.20 | 20.44 | 20.44 | 515,358 |
| 22 Apr 2024 | 20.82 | 22.04 | 19.94 | 20.98 | 20.98 | 849,968 |
| 19 Apr 2024 | 21.70 | 23.32 | 20.82 | 21.54 | 21.54 | 1,014,302 |
| 18 Apr 2024 | 22.08 | 23.10 | 20.30 | 22.44 | 22.44 | 1,285,739 |
| 17 Apr 2024 | 19.19 | 21.04 | 19.10 | 21.04 | 21.04 | 1,159,381 |
| 16 Apr 2024 | 19.02 | 19.83 | 18.37 | 19.13 | 19.13 | 566,202 |
| 15 Apr 2024 | 18.80 | 19.67 | 18.10 | 19.02 | 19.02 | 708,752 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 17.93 | 19.45 | 17.60 | 18.49 | 18.49 | 591,890 |
| 05 Apr 2024 | 17.43 | 17.99 | 17.00 | 17.99 | 17.99 | 594,533 |
| 04 Apr 2024 | 17.50 | 17.94 | 17.25 | 17.43 | 17.43 | 381,639 |
| 03 Apr 2024 | 18.00 | 18.48 | 17.30 | 17.50 | 17.50 | 427,479 |
| 02 Apr 2024 | 17.34 | 19.00 | 17.01 | 18.22 | 18.22 | 630,657 |
| 01 Apr 2024 | 17.63 | 17.86 | 17.00 | 17.34 | 17.34 | 389,513 |
| 29 Mar 2024 | 17.10 | 18.25 | 17.10 | 17.63 | 17.63 | 629,881 |
| 28 Mar 2024 | 17.00 | 17.39 | 16.90 | 17.06 | 17.06 | 381,761 |
| 27 Mar 2024 | 17.21 | 17.74 | 16.88 | 17.00 | 17.00 | 462,485 |
| 26 Mar 2024 | 17.00 | 17.50 | 16.72 | 17.21 | 17.21 | 489,981 |
| 25 Mar 2024 | 17.10 | 18.00 | 16.90 | 17.14 | 17.14 | 656,595 |
| 22 Mar 2024 | 17.79 | 17.87 | 16.16 | 17.44 | 17.44 | 984,707 |
| 21 Mar 2024 | 17.40 | 18.80 | 17.13 | 17.87 | 17.87 | 983,497 |
| 20 Mar 2024 | 17.80 | 17.94 | 17.10 | 17.40 | 17.40 | 433,534 |
| 19 Mar 2024 | 17.10 | 17.60 | 16.84 | 17.50 | 17.50 | 535,909 |
| 18 Mar 2024 | 17.49 | 17.52 | 16.75 | 17.10 | 17.10 | 632,496 |
| 15 Mar 2024 | 17.46 | 18.69 | 16.62 | 17.32 | 17.32 | 770,539 |
| 14 Mar 2024 | 17.79 | 18.40 | 16.91 | 17.46 | 17.46 | 614,584 |
| 13 Mar 2024 | 18.32 | 19.00 | 17.50 | 17.60 | 17.60 | 934,762 |
| 12 Mar 2024 | 17.64 | 19.19 | 17.08 | 18.32 | 18.32 | 1,178,799 |
| 11 Mar 2024 | 18.03 | 18.06 | 16.87 | 17.70 | 17.70 | 1,400,825 |
| 08 Mar 2024 | 18.98 | 19.00 | 18.04 | 18.04 | 18.04 | 1,120,186 |
| 07 Mar 2024 | 20.92 | 20.98 | 18.18 | 19.41 | 19.41 | 1,913,552 |
| 06 Mar 2024 | 19.49 | 19.89 | 18.11 | 19.89 | 19.89 | 2,512,013 |
| 05 Mar 2024 | 17.38 | 18.09 | 16.60 | 18.09 | 18.09 | 1,393,585 |
| 04 Mar 2024 | 15.00 | 16.45 | 15.00 | 16.45 | 16.45 | 1,524,803 |
| 01 Mar 2024 | 14.80 | 15.15 | 14.51 | 14.96 | 14.96 | 595,233 |
| 29 Feb 2024 | 14.48 | 14.94 | 14.21 | 14.79 | 14.79 | 612,002 |
| 28 Feb 2024 | 14.40 | 14.94 | 14.00 | 14.48 | 14.48 | 881,134 |
| 27 Feb 2024 | 14.84 | 14.94 | 14.40 | 14.40 | 14.40 | 528,024 |
| 26 Feb 2024 | 14.90 | 15.16 | 14.71 | 14.84 | 14.84 | 647,797 |
| 23 Feb 2024 | 15.05 | 15.09 | 14.74 | 14.90 | 14.90 | 616,988 |
| 22 Feb 2024 | 14.99 | 15.45 | 14.74 | 15.00 | 15.00 | 523,100 |
| 21 Feb 2024 | 15.00 | 15.13 | 14.82 | 14.99 | 14.99 | 472,224 |
| 20 Feb 2024 | 14.90 | 15.50 | 14.60 | 15.14 | 15.14 | 686,257 |
| 19 Feb 2024 | 15.45 | 15.60 | 14.70 | 14.88 | 14.88 | 601,133 |
| 16 Feb 2024 | 15.41 | 15.84 | 15.08 | 15.45 | 15.45 | 625,028 |
| 15 Feb 2024 | 14.92 | 15.49 | 14.78 | 15.41 | 15.41 | 900,292 |
| 14 Feb 2024 | 15.12 | 15.12 | 14.58 | 14.92 | 14.92 | 680,756 |
| 13 Feb 2024 | 14.88 | 15.44 | 14.44 | 15.18 | 15.18 | 1,015,346 |
| 12 Feb 2024 | 14.60 | 15.16 | 14.00 | 14.88 | 14.88 | 1,091,438 |
| 09 Feb 2024 | 15.00 | 15.20 | 14.27 | 14.60 | 14.60 | 855,620 |
| 08 Feb 2024 | 14.25 | 15.00 | 14.00 | 14.90 | 14.90 | 1,072,407 |
| 07 Feb 2024 | 13.75 | 14.20 | 13.57 | 14.20 | 14.20 | 843,877 |
| 06 Feb 2024 | 13.84 | 13.84 | 13.68 | 13.75 | 13.75 | 600,548 |
| 05 Feb 2024 | 13.95 | 13.95 | 13.49 | 13.84 | 13.84 | 879,013 |
| 02 Feb 2024 | 14.07 | 14.21 | 13.90 | 14.00 | 14.00 | 637,593 |
| 01 Feb 2024 | 13.95 | 14.20 | 13.84 | 14.07 | 14.07 | 578,000 |
| 31 Jan 2024 | 14.05 | 14.14 | 13.51 | 13.95 | 13.95 | 507,457 |
| 30 Jan 2024 | 14.29 | 14.46 | 13.76 | 14.05 | 14.05 | 641,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.