DAGI
DAGİ GİYİM SANAYİ VE TİCARET A.Ş. (DAGI)
5.900
₺
+0.330 (%+5.92)
DAGI: DAGİ GİYİM SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DAGİ GİYİM SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 6.4588
CLOSE 6.4395
Low
LOW 4.35
High
HIGH 9.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.6994 | 6.1378 | 5.6701 | 6.0793 |
| 01/02/2025 | 6.0956 | 6.1053 | 5.472 | 5.4948 |
| 01/05/2025 | 5.4558 | 5.6117 | 5.4168 | 5.5435 |
| 01/06/2025 | 5.5922 | 5.9754 | 5.5435 | 5.7643 |
| 01/07/2025 | 5.8455 | 5.9429 | 5.7351 | 5.8552 |
| 01/08/2025 | 5.9494 | 5.9494 | 5.7676 | 5.865 |
| 01/09/2025 | 5.9202 | 5.9689 | 5.787 | 5.9105 |
| 01/12/2025 | 5.9624 | 6.0956 | 5.8812 | 5.9981 |
| 01/13/2025 | 6.0566 | 6.1345 | 5.9624 | 6.0826 |
| 01/14/2025 | 6.1378 | 6.4398 | 5.865 | 6.3554 |
| 01/15/2025 | 6.3586 | 6.495 | 6.2157 | 6.4625 |
| 01/16/2025 | 6.56 | 6.56 | 6.3716 | 6.4138 |
| 01/19/2025 | 6.4788 | 6.4788 | 5.7741 | 5.7741 |
| 01/20/2025 | 5.5208 | 5.5532 | 5.2415 | 5.2415 |
| 01/21/2025 | 5.3844 | 5.6149 | 4.8258 | 4.8258 |
| 01/22/2025 | 4.8777 | 5.17 | 4.8777 | 5.0986 |
| 01/23/2025 | 5.0499 | 5.2122 | 4.9849 | 5.0174 |
| 01/26/2025 | 5.0336 | 5.2999 | 5.0336 | 5.0758 |
| 01/27/2025 | 5.196 | 5.2545 | 4.9394 | 5.0336 |
| 01/28/2025 | 5.0986 | 5.1018 | 4.9687 | 4.9817 |
| 01/29/2025 | 4.9687 | 5.196 | 4.9135 | 5.0693 |
| 01/30/2025 | 5.0986 | 5.2122 | 5.0012 | 5.0596 |
| 02/02/2025 | 5.0596 | 5.0596 | 4.9524 | 4.9752 |
| 02/03/2025 | 5.0044 | 5.0823 | 4.9979 | 4.9979 |
| 02/04/2025 | 5.0141 | 5.0661 | 4.8713 | 5.0239 |
| 02/05/2025 | 4.9524 | 5.0953 | 4.9524 | 5.0401 |
| 02/06/2025 | 5.0466 | 5.0564 | 4.9687 | 5.0304 |
| 02/09/2025 | 5.0856 | 5.1635 | 5.0044 | 5.0629 |
| 02/10/2025 | 5.1213 | 5.1603 | 5.0629 | 5.1311 |
| 02/11/2025 | 5.2317 | 5.2577 | 5.0012 | 5.0076 |
| 02/12/2025 | 5.0271 | 5.4785 | 4.9687 | 5.3973 |
| 02/13/2025 | 5.5695 | 5.5857 | 5.2739 | 5.3454 |
| 02/16/2025 | 5.3519 | 5.7741 | 5.261 | 5.6019 |
| 02/17/2025 | 5.5272 | 5.7611 | 5.5013 | 5.7611 |
| 02/18/2025 | 5.8 | 5.86 | 5.56 | 5.63 |
| 02/19/2025 | 5.62 | 5.82 | 5.6 | 5.73 |
| 02/20/2025 | 5.85 | 6.14 | 5.77 | 6.02 |
| 02/23/2025 | 6.02 | 6.62 | 5.95 | 6.62 |
| 02/24/2025 | 6.71 | 7.28 | 6.7 | 7.28 |
| 02/25/2025 | 7.3 | 7.76 | 6.69 | 6.7 |
| 02/26/2025 | 6.73 | 7.08 | 6.46 | 6.69 |
| 02/27/2025 | 6.76 | 6.81 | 6.48 | 6.53 |
| 03/02/2025 | 6.57 | 6.74 | 6.15 | 6.29 |
| 03/03/2025 | 6.28 | 6.29 | 5.67 | 5.67 |
| 03/04/2025 | 5.21 | 5.8 | 5.11 | 5.47 |
| 03/05/2025 | 5.5 | 5.8 | 5.1 | 5.22 |
| 03/06/2025 | 5.23 | 5.34 | 5.08 | 5.16 |
| 03/09/2025 | 5.09 | 5.15 | 4.91 | 4.93 |
| 03/10/2025 | 4.47 | 5.09 | 4.47 | 4.94 |
| 03/11/2025 | 5.03 | 5.04 | 4.77 | 4.8 |
| 03/12/2025 | 4.84 | 5.28 | 4.81 | 5.28 |
| 03/13/2025 | 5.7 | 5.8 | 5.55 | 5.8 |
| 03/16/2025 | 6.38 | 6.38 | 6.07 | 6.38 |
| 03/17/2025 | 6.4 | 7.01 | 6.4 | 7.01 |
| 03/18/2025 | 6.76 | 6.95 | 6.31 | 6.31 |
| 03/19/2025 | 5.96 | 6.65 | 5.68 | 6.2 |
| 03/20/2025 | 6 | 6.03 | 5.58 | 5.58 |
| 03/23/2025 | 5.48 | 5.85 | 5.08 | 5.28 |
| 03/24/2025 | 5.1 | 5.63 | 5.08 | 5.48 |
| 03/25/2025 | 5.45 | 5.65 | 5.29 | 5.33 |
| 03/26/2025 | 5.36 | 5.46 | 5.2 | 5.28 |
| 03/27/2025 | 5.28 | 5.34 | 5.09 | 5.28 |
| 04/01/2025 | 5.29 | 5.8 | 5.29 | 5.8 |
| 04/02/2025 | 5.99 | 6.38 | 5.81 | 6.38 |
| 04/03/2025 | 6.93 | 6.93 | 6.37 | 6.83 |
| 04/06/2025 | 6.6 | 7.25 | 6.25 | 6.79 |
| 04/07/2025 | 6.72 | 6.74 | 6.12 | 6.4 |
| 04/08/2025 | 6.3 | 6.3 | 5.98 | 6.09 |
| 04/09/2025 | 6.09 | 6.28 | 5.88 | 6.07 |
| 04/10/2025 | 6 | 6.01 | 5.8 | 5.83 |
| 04/13/2025 | 5.84 | 6.41 | 5.81 | 6.41 |
| 04/14/2025 | 6.73 | 7 | 6.5 | 6.66 |
| 04/15/2025 | 6.66 | 6.69 | 6.07 | 6.17 |
| 04/16/2025 | 6.1 | 6.42 | 5.96 | 6.17 |
| 04/17/2025 | 6.17 | 6.2 | 5.88 | 5.98 |
| 04/20/2025 | 5.95 | 6.01 | 5.81 | 5.85 |
| 04/21/2025 | 5.85 | 6.3 | 5.75 | 5.94 |
| 04/23/2025 | 5.94 | 6.05 | 5.81 | 5.82 |
| 04/24/2025 | 5.82 | 5.89 | 5.66 | 5.73 |
| 04/27/2025 | 5.74 | 5.93 | 5.59 | 5.59 |
| 04/28/2025 | 5.59 | 6.1 | 5.43 | 5.78 |
| 04/29/2025 | 5.78 | 6.08 | 5.66 | 5.71 |
| 05/01/2025 | 5.71 | 5.81 | 5.53 | 5.53 |
| 05/04/2025 | 5.57 | 5.58 | 5.25 | 5.28 |
| 05/05/2025 | 5.28 | 5.33 | 5.21 | 5.21 |
| 05/06/2025 | 5.21 | 5.33 | 4.97 | 4.99 |
| 05/07/2025 | 4.99 | 5.32 | 4.96 | 5.09 |
| 05/08/2025 | 5.1 | 5.11 | 4.92 | 5.03 |
| 05/11/2025 | 5.07 | 5.14 | 4.95 | 5.01 |
| 05/12/2025 | 5.01 | 5.03 | 4.78 | 4.8 |
| 05/13/2025 | 4.81 | 4.98 | 4.72 | 4.86 |
| 05/14/2025 | 4.86 | 4.95 | 4.8 | 4.82 |
| 05/15/2025 | 4.82 | 4.97 | 4.79 | 4.89 |
| 05/19/2025 | 4.9 | 4.92 | 4.57 | 4.58 |
| 05/20/2025 | 4.59 | 4.72 | 4.53 | 4.55 |
| 05/21/2025 | 4.58 | 4.71 | 4.51 | 4.64 |
| 05/22/2025 | 4.64 | 4.7 | 4.57 | 4.61 |
| 05/25/2025 | 4.65 | 4.72 | 4.6 | 4.67 |
| 05/26/2025 | 4.67 | 4.71 | 4.54 | 4.56 |
| 05/27/2025 | 4.56 | 4.61 | 4.46 | 4.52 |
| 05/28/2025 | 4.51 | 4.58 | 4.44 | 4.44 |
| 05/29/2025 | 4.43 | 4.5 | 4.35 | 4.45 |
| 06/01/2025 | 4.7 | 4.89 | 4.51 | 4.52 |
| 06/02/2025 | 4.59 | 4.59 | 4.45 | 4.51 |
| 06/03/2025 | 4.58 | 4.59 | 4.49 | 4.55 |
| 06/04/2025 | 4.55 | 4.6 | 4.51 | 4.56 |
| 06/09/2025 | 4.57 | 4.72 | 4.57 | 4.69 |
| 06/10/2025 | 4.7 | 4.9 | 4.64 | 4.8 |
| 06/11/2025 | 4.8 | 4.86 | 4.69 | 4.8 |
| 06/12/2025 | 4.7 | 4.7 | 4.49 | 4.62 |
| 06/15/2025 | 4.62 | 5.05 | 4.62 | 4.92 |
| 06/16/2025 | 4.92 | 4.99 | 4.67 | 4.7 |
| 06/17/2025 | 4.75 | 4.79 | 4.6 | 4.63 |
| 06/18/2025 | 4.63 | 4.67 | 4.53 | 4.53 |
| 06/19/2025 | 4.54 | 4.61 | 4.5 | 4.53 |
| 06/22/2025 | 4.55 | 4.56 | 4.38 | 4.46 |
| 06/23/2025 | 4.52 | 4.8 | 4.52 | 4.79 |
| 06/24/2025 | 4.79 | 4.93 | 4.71 | 4.86 |
| 06/25/2025 | 4.89 | 4.9 | 4.65 | 4.66 |
| 06/26/2025 | 4.67 | 4.69 | 4.51 | 4.6 |
| 06/29/2025 | 4.6 | 4.76 | 4.59 | 4.66 |
| 06/30/2025 | 4.66 | 4.69 | 4.58 | 4.65 |
| 07/01/2025 | 4.66 | 4.74 | 4.56 | 4.59 |
| 07/02/2025 | 4.63 | 4.69 | 4.6 | 4.66 |
| 07/03/2025 | 4.67 | 4.68 | 4.61 | 4.66 |
| 07/06/2025 | 4.67 | 4.67 | 4.5 | 4.52 |
| 07/07/2025 | 4.48 | 4.62 | 4.48 | 4.6 |
| 07/08/2025 | 4.62 | 4.78 | 4.5 | 4.56 |
| 07/09/2025 | 4.6 | 5.01 | 4.58 | 5.01 |
| 07/10/2025 | 5.26 | 5.51 | 5.25 | 5.51 |
| 07/13/2025 | 5.8 | 6.04 | 5.51 | 5.54 |
| 07/15/2025 | 5.65 | 6.09 | 5.4 | 5.86 |
| 07/16/2025 | 6.03 | 6.44 | 6.02 | 6.35 |
| 07/17/2025 | 6.55 | 6.69 | 6.07 | 6.4 |
| 07/20/2025 | 6.5 | 6.63 | 6.17 | 6.2 |
| 07/21/2025 | 6.15 | 6.21 | 5.69 | 5.74 |
| 07/22/2025 | 5.75 | 5.85 | 5.54 | 5.55 |
| 07/23/2025 | 5.49 | 5.65 | 5.43 | 5.51 |
| 07/24/2025 | 5.52 | 5.95 | 5.52 | 5.67 |
| 07/27/2025 | 5.75 | 5.9 | 5.66 | 5.68 |
| 07/28/2025 | 5.69 | 5.7 | 5.51 | 5.57 |
| 07/29/2025 | 5.57 | 5.58 | 5.41 | 5.41 |
| 07/30/2025 | 5.41 | 5.56 | 5.34 | 5.52 |
| 07/31/2025 | 5.52 | 5.54 | 5.41 | 5.43 |
| 08/03/2025 | 5.45 | 5.84 | 5.42 | 5.8 |
| 08/04/2025 | 5.85 | 6 | 5.79 | 5.84 |
| 08/05/2025 | 5.84 | 5.88 | 5.63 | 5.68 |
| 08/06/2025 | 5.63 | 5.79 | 5.6 | 5.7 |
| 08/07/2025 | 5.7 | 6.03 | 5.55 | 5.84 |
| 08/10/2025 | 5.86 | 5.94 | 5.66 | 5.71 |
| 08/11/2025 | 5.71 | 5.77 | 5.56 | 5.61 |
| 08/12/2025 | 5.67 | 5.97 | 5.61 | 5.68 |
| 08/13/2025 | 5.68 | 5.7 | 5.5 | 5.63 |
| 08/14/2025 | 5.64 | 5.74 | 5.6 | 5.68 |
| 08/17/2025 | 5.69 | 5.8 | 5.65 | 5.68 |
| 08/18/2025 | 5.71 | 6.19 | 5.68 | 6.1 |
| 08/19/2025 | 6.1 | 6.37 | 5.98 | 6.2 |
| 08/20/2025 | 6.31 | 6.55 | 6.2 | 6.34 |
| 08/21/2025 | 6.4 | 6.97 | 6.33 | 6.97 |
| 08/24/2025 | 7.21 | 7.66 | 7.19 | 7.66 |
| 08/25/2025 | 7.98 | 8.42 | 7.31 | 8.42 |
| 08/26/2025 | 8.52 | 9.08 | 8.1 | 8.41 |
| 08/27/2025 | 8.41 | 8.62 | 7.9 | 8.01 |
| 08/28/2025 | 7.99 | 8.81 | 7.82 | 8.05 |
| 08/31/2025 | 8.05 | 8.53 | 7.83 | 8.26 |
| 09/01/2025 | 8.09 | 8.54 | 7.91 | 8.32 |
| 09/02/2025 | 8.32 | 9.1 | 8.17 | 8.65 |
| 09/03/2025 | 8.69 | 8.85 | 8.29 | 8.71 |
| 09/04/2025 | 8.71 | 8.86 | 8.57 | 8.71 |
| 09/07/2025 | 8.68 | 8.68 | 8.08 | 8.15 |
| 09/08/2025 | 8.2 | 8.54 | 8.2 | 8.43 |
| 09/09/2025 | 8.57 | 8.84 | 8.35 | 8.41 |
| 09/10/2025 | 8.41 | 8.52 | 7.99 | 7.99 |
| 09/11/2025 | 8.28 | 8.28 | 7.49 | 7.5 |
| 09/14/2025 | 7.5 | 7.94 | 7.25 | 7.9 |
| 09/15/2025 | 7.92 | 8.41 | 7.92 | 8.38 |
| 09/16/2025 | 8.38 | 8.53 | 8.28 | 8.38 |
| 09/17/2025 | 8.39 | 8.58 | 8.3 | 8.39 |
| 09/18/2025 | 8.4 | 8.49 | 8.24 | 8.47 |
| 09/21/2025 | 8.53 | 8.7 | 8.34 | 8.56 |
| 09/22/2025 | 8.56 | 9.22 | 8.38 | 8.69 |
| 09/23/2025 | 8.73 | 8.89 | 8.4 | 8.64 |
| 09/24/2025 | 8.65 | 8.77 | 8.1 | 8.21 |
| 09/25/2025 | 8.36 | 8.61 | 8.21 | 8.36 |
| 09/28/2025 | 8.46 | 8.5 | 8.03 | 8.03 |
| 09/29/2025 | 8.04 | 8.16 | 7.82 | 7.82 |
| 09/30/2025 | 7.82 | 8.23 | 7.69 | 8.02 |
| 10/01/2025 | 8.08 | 8.24 | 7.95 | 8.13 |
| 10/02/2025 | 8.2 | 8.36 | 8.03 | 8.15 |
| 10/05/2025 | 8.11 | 8.14 | 7.95 | 7.97 |
| 10/06/2025 | 7.98 | 8.28 | 7.94 | 8 |
| 10/07/2025 | 8 | 8.15 | 7.9 | 7.95 |
| 10/08/2025 | 8.07 | 8.1 | 7.9 | 7.98 |
| 10/09/2025 | 7.99 | 8.5 | 7.99 | 8.17 |
| 10/12/2025 | 8.12 | 8.72 | 7.96 | 8.37 |
| 10/13/2025 | 8.38 | 8.53 | 7.98 | 8 |
| 10/14/2025 | 8.1 | 8.24 | 7.93 | 8.14 |
| 10/15/2025 | 8.2 | 8.49 | 8 | 8.11 |
| 10/16/2025 | 8.12 | 8.4 | 7.94 | 8.34 |
| 10/19/2025 | 8.36 | 8.46 | 8.11 | 8.4 |
| 10/20/2025 | 8.4 | 8.47 | 8.23 | 8.32 |
| 10/21/2025 | 8.37 | 8.37 | 8.02 | 8.09 |
| 10/22/2025 | 8.1 | 8.14 | 7.97 | 8.05 |
| 10/23/2025 | 8.05 | 8.18 | 7.66 | 8.11 |
| 10/26/2025 | 8.11 | 8.9 | 8.06 | 8.7 |
| 10/27/2025 | 8.58 | 8.65 | 8.24 | 8.34 |
| 10/29/2025 | 8.34 | 8.64 | 8.23 | 8.24 |
| 10/30/2025 | 8.25 | 8.4 | 8.12 | 8.15 |
| 11/02/2025 | 8.24 | 8.24 | 8.06 | 8.2 |
| 11/03/2025 | 8.2 | 8.32 | 8.1 | 8.2 |
| 11/04/2025 | 8.26 | 8.54 | 8.24 | 8.31 |
| 11/05/2025 | 8.4 | 8.4 | 8.16 | 8.2 |
| 11/06/2025 | 8.21 | 8.37 | 8 | 8.03 |
| 11/09/2025 | 8.03 | 8.12 | 7.81 | 8.05 |
| 11/10/2025 | 8.05 | 8.15 | 7.55 | 7.78 |
| 11/11/2025 | 7.79 | 7.9 | 7.22 | 7.35 |
| 11/12/2025 | 7.42 | 7.64 | 7.27 | 7.32 |
| 11/13/2025 | 7.32 | 7.55 | 7.16 | 7.4 |
| 11/16/2025 | 7.5 | 7.81 | 7.41 | 7.73 |
| 11/17/2025 | 7.56 | 7.92 | 7.56 | 7.73 |
| 11/18/2025 | 7.73 | 7.74 | 7.54 | 7.65 |
| 11/19/2025 | 7.72 | 7.72 | 7.51 | 7.56 |
| 11/20/2025 | 7.9 | 7.9 | 7.6 | 7.78 |
| 11/23/2025 | 7.82 | 8.26 | 7.73 | 8.01 |
| 11/24/2025 | 8.01 | 8.06 | 7.6 | 7.6 |
| 11/25/2025 | 7.78 | 7.78 | 7.42 | 7.42 |
| 11/26/2025 | 7.42 | 7.83 | 7.4 | 7.48 |
| 11/27/2025 | 7.63 | 7.98 | 7.49 | 7.92 |
| 11/30/2025 | 7.94 | 8.56 | 7.92 | 8.45 |
| 12/01/2025 | 8.5 | 8.5 | 8.23 | 8.24 |
| 12/02/2025 | 8.24 | 8.74 | 8.24 | 8.73 |
| 12/03/2025 | 8.78 | 8.88 | 8.54 | 8.66 |
| 12/04/2025 | 8.67 | 8.74 | 8.38 | 8.38 |
| 12/07/2025 | 8.41 | 8.7 | 8.35 | 8.6 |
| 12/08/2025 | 8.6 | 8.68 | 8.49 | 8.59 |
| 12/09/2025 | 8.62 | 8.63 | 8.45 | 8.45 |
| 12/10/2025 | 8.48 | 8.76 | 8.46 | 8.55 |
| 12/11/2025 | 8.58 | 8.71 | 8.49 | 8.55 |
| 12/14/2025 | 8.62 | 9 | 8.55 | 8.61 |
| 12/15/2025 | 8.68 | 8.75 | 8.6 | 8.66 |
| 12/16/2025 | 8.66 | 8.66 | 8.23 | 8.33 |
| 12/17/2025 | 8.36 | 8.42 | 7.99 | 7.99 |
| 12/18/2025 | 8.01 | 8.18 | 8.01 | 8.05 |
| 12/21/2025 | 8.07 | 8.12 | 7.92 | 7.96 |
| 12/22/2025 | 7.96 | 8.19 | 7.94 | 7.97 |
| 12/23/2025 | 7.98 | 8.05 | 7.86 | 7.88 |
| 12/24/2025 | 7.98 | 8.37 | 7.8 | 8.19 |
| 12/25/2025 | 8.21 | 8.3 | 8.03 | 8.22 |
| 12/28/2025 | 8.28 | 8.36 | 7.96 | 8.07 |
| 12/29/2025 | 8.07 | 8.08 | 7.76 | 7.87 |
| 12/30/2025 | 7.91 | 7.91 | 7.51 | 7.51 |