DAPGM
DAP GAYRİMENKUL GELİŞTİRME A.Ş. (DAPGM)
3.040
₺
-0.050 (%-1.62)
DAPGM: DAP GAYRİMENKUL GELİŞTİRME A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DAP GAYRİMENKUL GELİŞTİRME A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.7875
CLOSE 10.7987
Low
LOW 6.64
High
HIGH 19.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 6.92 | 7.12 | 6.92 | 7.01 |
| 01/02/2025 | 7.02 | 7.22 | 7.02 | 7.21 |
| 01/05/2025 | 7.25 | 7.36 | 7.2 | 7.29 |
| 01/06/2025 | 7.29 | 7.42 | 7.15 | 7.22 |
| 01/07/2025 | 7.27 | 7.49 | 7.23 | 7.37 |
| 01/08/2025 | 7.39 | 7.45 | 7.3 | 7.38 |
| 01/09/2025 | 7.4 | 7.45 | 7.38 | 7.39 |
| 01/12/2025 | 7.41 | 7.45 | 6.92 | 7.1 |
| 01/13/2025 | 7.1 | 7.27 | 7.08 | 7.19 |
| 01/14/2025 | 7.2 | 7.24 | 7.07 | 7.11 |
| 01/15/2025 | 7.2 | 7.29 | 7.06 | 7.29 |
| 01/16/2025 | 7.28 | 7.48 | 7.21 | 7.44 |
| 01/19/2025 | 7.44 | 7.62 | 7.43 | 7.59 |
| 01/20/2025 | 7.64 | 7.76 | 7.53 | 7.71 |
| 01/21/2025 | 7.7 | 7.85 | 7.66 | 7.7 |
| 01/22/2025 | 7.72 | 7.78 | 7.67 | 7.72 |
| 01/23/2025 | 7.74 | 7.8 | 7.61 | 7.8 |
| 01/26/2025 | 7.79 | 7.95 | 7.78 | 7.9 |
| 01/27/2025 | 7.89 | 7.96 | 7.86 | 7.88 |
| 01/28/2025 | 7.88 | 7.98 | 7.87 | 7.94 |
| 01/29/2025 | 7.92 | 8.15 | 7.88 | 8.05 |
| 01/30/2025 | 8.07 | 8.08 | 7.25 | 7.52 |
| 02/02/2025 | 7.48 | 7.64 | 7.32 | 7.35 |
| 02/03/2025 | 7.59 | 7.65 | 7.16 | 7.16 |
| 02/04/2025 | 7.17 | 7.17 | 6.64 | 6.65 |
| 02/05/2025 | 6.8 | 6.98 | 6.66 | 6.98 |
| 02/06/2025 | 7.06 | 7.06 | 6.9 | 7.03 |
| 02/09/2025 | 7.03 | 7.17 | 6.87 | 7.15 |
| 02/10/2025 | 7.2 | 7.2 | 6.88 | 7 |
| 02/11/2025 | 6.91 | 7.04 | 6.88 | 6.88 |
| 02/12/2025 | 6.92 | 7.04 | 6.79 | 7.04 |
| 02/13/2025 | 7.01 | 7.01 | 6.85 | 6.93 |
| 02/16/2025 | 6.92 | 7.04 | 6.88 | 6.92 |
| 02/17/2025 | 6.92 | 7.21 | 6.88 | 7.21 |
| 02/18/2025 | 7.22 | 7.23 | 7.05 | 7.05 |
| 02/19/2025 | 7.05 | 7.1 | 6.89 | 7 |
| 02/20/2025 | 7 | 7.03 | 6.75 | 7.01 |
| 02/23/2025 | 7.01 | 7.06 | 6.93 | 7.04 |
| 02/24/2025 | 7.04 | 7.22 | 7 | 7.19 |
| 02/25/2025 | 7.19 | 7.47 | 7.18 | 7.4 |
| 02/26/2025 | 7.41 | 7.62 | 7.35 | 7.62 |
| 02/27/2025 | 7.68 | 7.84 | 7.63 | 7.8 |
| 03/02/2025 | 7.86 | 7.92 | 7.76 | 7.83 |
| 03/03/2025 | 7.83 | 7.92 | 7.64 | 7.92 |
| 03/04/2025 | 7.92 | 8.02 | 7.85 | 8 |
| 03/05/2025 | 8 | 8.05 | 7.91 | 8 |
| 03/06/2025 | 8.02 | 8.46 | 7.96 | 8.37 |
| 03/09/2025 | 8.4 | 8.64 | 8.4 | 8.5 |
| 03/10/2025 | 8.47 | 8.54 | 8.41 | 8.44 |
| 03/11/2025 | 8.48 | 8.62 | 8.41 | 8.51 |
| 03/12/2025 | 8.55 | 8.68 | 8.49 | 8.58 |
| 03/13/2025 | 8.62 | 8.65 | 8.52 | 8.59 |
| 03/16/2025 | 8.63 | 8.72 | 8.37 | 8.69 |
| 03/17/2025 | 8.7 | 8.87 | 8.55 | 8.76 |
| 03/18/2025 | 8.5 | 8.5 | 7.89 | 7.9 |
| 03/19/2025 | 7.8 | 8.19 | 7.57 | 7.6 |
| 03/20/2025 | 7.61 | 7.69 | 6.84 | 7.03 |
| 03/23/2025 | 7.03 | 7.47 | 6.88 | 7.01 |
| 03/24/2025 | 7.07 | 7.25 | 6.99 | 7.12 |
| 03/25/2025 | 7.09 | 7.22 | 6.88 | 6.92 |
| 03/26/2025 | 6.99 | 7.61 | 6.98 | 7.27 |
| 03/27/2025 | 7.32 | 7.48 | 7.13 | 7.32 |
| 04/01/2025 | 7.4 | 7.4 | 7.21 | 7.33 |
| 04/02/2025 | 7.31 | 7.84 | 7.26 | 7.64 |
| 04/03/2025 | 7.65 | 7.85 | 7.57 | 7.64 |
| 04/06/2025 | 7.46 | 7.62 | 7.22 | 7.61 |
| 04/07/2025 | 7.6 | 7.7 | 7.53 | 7.61 |
| 04/08/2025 | 7.6 | 7.61 | 7.46 | 7.5 |
| 04/09/2025 | 7.68 | 8.25 | 7.53 | 7.79 |
| 04/10/2025 | 7.85 | 8.06 | 7.7 | 7.96 |
| 04/13/2025 | 7.97 | 8.24 | 7.95 | 8.12 |
| 04/14/2025 | 8.15 | 8.19 | 7.85 | 7.85 |
| 04/15/2025 | 7.93 | 8.5 | 7.6 | 7.96 |
| 04/16/2025 | 7.95 | 8.15 | 7.78 | 7.78 |
| 04/17/2025 | 7.83 | 7.95 | 7.56 | 7.8 |
| 04/20/2025 | 7.85 | 7.96 | 7.69 | 7.84 |
| 04/21/2025 | 7.84 | 7.89 | 7.73 | 7.8 |
| 04/23/2025 | 7.8 | 7.94 | 7.71 | 7.86 |
| 04/24/2025 | 7.93 | 8.03 | 7.86 | 7.94 |
| 04/27/2025 | 7.99 | 8.1 | 7.95 | 7.96 |
| 04/28/2025 | 7.98 | 8.26 | 7.89 | 8.01 |
| 04/29/2025 | 8.08 | 8.2 | 7.98 | 7.98 |
| 05/01/2025 | 8.01 | 8.09 | 7.97 | 7.98 |
| 05/04/2025 | 8.01 | 8.05 | 7.85 | 7.85 |
| 05/05/2025 | 7.89 | 8.35 | 7.86 | 8.08 |
| 05/06/2025 | 8.11 | 8.13 | 7.93 | 7.97 |
| 05/07/2025 | 8.01 | 8.06 | 7.94 | 8 |
| 05/08/2025 | 8.03 | 8.8 | 8.01 | 8.11 |
| 05/11/2025 | 8.15 | 8.26 | 8.04 | 8.08 |
| 05/12/2025 | 8.11 | 8.11 | 7.97 | 8.03 |
| 05/13/2025 | 8.05 | 8.83 | 7.99 | 8.83 |
| 05/14/2025 | 8.86 | 9.65 | 8.86 | 9.11 |
| 05/15/2025 | 9.11 | 9.7 | 9.09 | 9.7 |
| 05/19/2025 | 9.72 | 9.98 | 9.44 | 9.8 |
| 05/20/2025 | 9.8 | 10.14 | 9.45 | 9.45 |
| 05/21/2025 | 9.56 | 10.28 | 9.2 | 10.02 |
| 05/22/2025 | 10.15 | 10.28 | 9.31 | 9.31 |
| 05/25/2025 | 9.4 | 9.62 | 9.22 | 9.24 |
| 05/26/2025 | 9.26 | 9.56 | 9.1 | 9.24 |
| 05/27/2025 | 9.26 | 9.33 | 8.75 | 8.75 |
| 05/28/2025 | 8.85 | 9.2 | 8.56 | 8.64 |
| 05/29/2025 | 8.65 | 9.01 | 8.5 | 8.5 |
| 06/01/2025 | 8.52 | 8.75 | 8.46 | 8.6 |
| 06/02/2025 | 8.66 | 8.89 | 8.66 | 8.72 |
| 06/03/2025 | 8.79 | 8.92 | 8.69 | 8.91 |
| 06/04/2025 | 8.9 | 9.09 | 8.8 | 8.93 |
| 06/09/2025 | 8.95 | 9.24 | 8.93 | 9.11 |
| 06/10/2025 | 9.11 | 9.57 | 9.1 | 9.37 |
| 06/11/2025 | 9.29 | 9.42 | 9.11 | 9.22 |
| 06/12/2025 | 8.76 | 8.9 | 8.42 | 8.68 |
| 06/15/2025 | 8.74 | 9.35 | 8.47 | 9.2 |
| 06/16/2025 | 9.1 | 9.32 | 8.96 | 9.05 |
| 06/17/2025 | 9.07 | 9.07 | 8.8 | 8.84 |
| 06/18/2025 | 8.89 | 8.96 | 8.6 | 8.84 |
| 06/19/2025 | 8.86 | 9.01 | 8.83 | 8.85 |
| 06/22/2025 | 8.8 | 8.8 | 8.36 | 8.39 |
| 06/23/2025 | 8.57 | 9.03 | 8.57 | 9 |
| 06/24/2025 | 9.02 | 9.09 | 8.69 | 8.74 |
| 06/25/2025 | 8.75 | 8.79 | 8.51 | 8.59 |
| 06/26/2025 | 8.59 | 8.65 | 8.5 | 8.61 |
| 06/29/2025 | 8.59 | 8.98 | 8.57 | 8.86 |
| 06/30/2025 | 8.88 | 9.03 | 8.82 | 8.9 |
| 07/01/2025 | 8.92 | 9.04 | 8.71 | 8.71 |
| 07/02/2025 | 8.81 | 9 | 8.65 | 8.95 |
| 07/03/2025 | 8.96 | 8.97 | 8.81 | 8.81 |
| 07/06/2025 | 8.88 | 8.88 | 8.62 | 8.69 |
| 07/07/2025 | 8.73 | 8.75 | 8.52 | 8.52 |
| 07/08/2025 | 8.53 | 9.2 | 8.52 | 8.65 |
| 07/09/2025 | 8.7 | 8.75 | 8.64 | 8.64 |
| 07/10/2025 | 8.69 | 8.71 | 8.58 | 8.6 |
| 07/13/2025 | 8.63 | 8.8 | 8.6 | 8.72 |
| 07/15/2025 | 8.77 | 9.02 | 8.63 | 8.81 |
| 07/16/2025 | 8.89 | 9.57 | 8.89 | 9.44 |
| 07/17/2025 | 9.36 | 9.63 | 9.21 | 9.48 |
| 07/20/2025 | 9.5 | 10.14 | 9.39 | 10.05 |
| 07/21/2025 | 9.72 | 10.78 | 9.71 | 10.6 |
| 07/22/2025 | 10.73 | 10.98 | 10.37 | 10.52 |
| 07/23/2025 | 10.56 | 10.86 | 10.45 | 10.54 |
| 07/24/2025 | 10.61 | 10.86 | 10.61 | 10.65 |
| 07/27/2025 | 10.8 | 11.71 | 10.49 | 11.71 |
| 07/28/2025 | 12.25 | 12.88 | 12.23 | 12.88 |
| 07/29/2025 | 13.19 | 13.5 | 12.7 | 12.95 |
| 07/30/2025 | 13 | 13.36 | 12.99 | 13.26 |
| 07/31/2025 | 13.26 | 13.46 | 13.1 | 13.27 |
| 08/03/2025 | 13.4 | 13.68 | 13.19 | 13.38 |
| 08/04/2025 | 13.45 | 13.73 | 13.35 | 13.41 |
| 08/05/2025 | 13.37 | 14 | 13.32 | 13.98 |
| 08/06/2025 | 13.9 | 14.04 | 13.1 | 13.31 |
| 08/07/2025 | 13.36 | 13.75 | 13.33 | 13.7 |
| 08/10/2025 | 13.7 | 13.96 | 13.53 | 13.65 |
| 08/11/2025 | 13.65 | 15.01 | 13.45 | 15.01 |
| 08/12/2025 | 15.02 | 15.21 | 13.59 | 13.94 |
| 08/13/2025 | 13.97 | 14.55 | 13.7 | 14.2 |
| 08/14/2025 | 14.4 | 15.44 | 14.27 | 15.27 |
| 08/17/2025 | 15.32 | 15.74 | 14.94 | 15.54 |
| 08/18/2025 | 15.56 | 15.99 | 15.55 | 15.9 |
| 08/19/2025 | 15.92 | 16.29 | 15.64 | 16.05 |
| 08/20/2025 | 16.08 | 16.14 | 15.9 | 16.01 |
| 08/21/2025 | 16.1 | 17.23 | 16 | 16.6 |
| 08/24/2025 | 16.6 | 17.01 | 15.79 | 16.3 |
| 08/25/2025 | 15.9 | 17.28 | 15.11 | 17 |
| 08/26/2025 | 17.01 | 17.79 | 16.99 | 17.64 |
| 08/27/2025 | 17.62 | 17.94 | 16.99 | 17.2 |
| 08/28/2025 | 17.28 | 17.39 | 16.88 | 17.3 |
| 08/31/2025 | 17.3 | 18.05 | 17 | 17.91 |
| 09/01/2025 | 17.89 | 18.05 | 17.1 | 17.96 |
| 09/02/2025 | 17.93 | 19.75 | 17.44 | 18.29 |
| 09/03/2025 | 18.28 | 18.9 | 18.08 | 18.8 |
| 09/04/2025 | 18.78 | 19.06 | 18.32 | 18.81 |
| 09/07/2025 | 18.65 | 19 | 18.34 | 18.85 |
| 09/08/2025 | 19 | 19.23 | 18.6 | 19 |
| 09/09/2025 | 19 | 19.27 | 18.4 | 18.98 |
| 09/10/2025 | 18.75 | 18.9 | 18.33 | 18.49 |
| 09/11/2025 | 18.4 | 19.11 | 17.89 | 18 |
| 09/14/2025 | 17.98 | 18.21 | 17.7 | 17.9 |
| 09/15/2025 | 17.9 | 18 | 17.05 | 17.78 |
| 09/16/2025 | 17.78 | 17.92 | 16.92 | 17.8 |
| 09/17/2025 | 17.48 | 17.5 | 16.11 | 16.11 |
| 09/18/2025 | 14.5 | 16 | 14.5 | 14.6 |
| 09/21/2025 | 15.03 | 16 | 14.5 | 16 |
| 09/22/2025 | 15.9 | 16.5 | 15.12 | 16.5 |
| 09/23/2025 | 16.32 | 16.32 | 14.85 | 14.85 |
| 09/24/2025 | 14.31 | 15.9 | 14.17 | 14.3 |
| 09/25/2025 | 14.14 | 14.9 | 13.97 | 14.9 |
| 09/28/2025 | 14.7 | 14.86 | 14.13 | 14.27 |
| 09/29/2025 | 14.34 | 14.48 | 14 | 14.33 |
| 09/30/2025 | 14.48 | 14.48 | 13.83 | 14.15 |
| 10/01/2025 | 14.14 | 14.53 | 14.02 | 14.32 |
| 10/02/2025 | 14.25 | 14.71 | 14.13 | 14.71 |
| 10/05/2025 | 14.58 | 14.84 | 14.2 | 14.21 |
| 10/06/2025 | 14.25 | 14.89 | 14.01 | 14.82 |
| 10/07/2025 | 14.82 | 15.2 | 14.58 | 15.2 |
| 10/08/2025 | 15.17 | 15.5 | 14.71 | 14.71 |
| 10/09/2025 | 14.72 | 14.84 | 14.35 | 14.4 |
| 10/12/2025 | 14.23 | 14.5 | 14.06 | 14.08 |
| 10/13/2025 | 14.09 | 14.25 | 13.32 | 13.32 |
| 10/14/2025 | 13.3 | 13.45 | 12.04 | 13.25 |
| 10/15/2025 | 13.18 | 13.8 | 13.04 | 13.39 |
| 10/16/2025 | 13.44 | 13.44 | 12.77 | 13.04 |
| 10/19/2025 | 13.04 | 13.18 | 12.78 | 13.05 |
| 10/20/2025 | 13.1 | 13.48 | 12.55 | 12.55 |
| 10/21/2025 | 12.55 | 13.19 | 12.45 | 12.99 |
| 10/22/2025 | 12.99 | 13.35 | 12.63 | 12.71 |
| 10/23/2025 | 12.8 | 13.43 | 12.65 | 13.4 |
| 10/26/2025 | 13.3 | 13.49 | 12.92 | 13.36 |
| 10/27/2025 | 13.55 | 13.55 | 13.07 | 13.07 |
| 10/29/2025 | 13.2 | 13.65 | 13.01 | 13.6 |
| 10/30/2025 | 13.6 | 14.6 | 13.32 | 14.04 |
| 11/02/2025 | 14.32 | 14.32 | 13.57 | 13.57 |
| 11/03/2025 | 13.58 | 13.71 | 13.06 | 13.08 |
| 11/04/2025 | 13.14 | 13.5 | 13.03 | 13.19 |
| 11/05/2025 | 13.19 | 14.4 | 13.18 | 14.38 |
| 11/06/2025 | 14.25 | 14.25 | 12.95 | 12.98 |
| 11/09/2025 | 12.98 | 13 | 11.77 | 12.74 |
| 11/10/2025 | 12.74 | 12.83 | 12 | 12.1 |
| 11/11/2025 | 12 | 12.25 | 11.79 | 11.89 |
| 11/12/2025 | 11.9 | 12.11 | 11.63 | 11.84 |
| 11/13/2025 | 11.7 | 12.02 | 11.52 | 12 |
| 11/16/2025 | 12.02 | 12.38 | 11.76 | 11.9 |
| 11/17/2025 | 11.89 | 11.96 | 11.77 | 11.92 |
| 11/18/2025 | 11.95 | 12.27 | 11.74 | 11.9 |
| 11/19/2025 | 11.99 | 13.09 | 11.85 | 11.94 |
| 11/20/2025 | 11.93 | 12.14 | 11.77 | 11.97 |
| 11/23/2025 | 12.08 | 12.14 | 11.93 | 12.1 |
| 11/24/2025 | 12.11 | 12.12 | 11.15 | 11.49 |
| 11/25/2025 | 11.49 | 11.57 | 10.9 | 10.9 |
| 11/26/2025 | 10.9 | 11.05 | 10.65 | 10.65 |
| 11/27/2025 | 10.56 | 11.51 | 10.06 | 11.48 |
| 11/30/2025 | 11.45 | 11.72 | 11.23 | 11.59 |
| 12/01/2025 | 11.6 | 11.6 | 11.24 | 11.24 |
| 12/02/2025 | 11.24 | 11.41 | 11.11 | 11.11 |
| 12/03/2025 | 11.15 | 11.32 | 11.12 | 11.27 |
| 12/04/2025 | 11.28 | 12.16 | 11.23 | 11.94 |
| 12/07/2025 | 12 | 12.94 | 11.94 | 12.75 |
| 12/08/2025 | 12.82 | 13.19 | 12.71 | 12.95 |
| 12/09/2025 | 13.07 | 13.13 | 12.82 | 13.01 |
| 12/10/2025 | 13.12 | 13.12 | 12.59 | 12.69 |
| 12/11/2025 | 12.83 | 12.85 | 12.3 | 12.85 |
| 12/14/2025 | 12.87 | 12.9 | 12.53 | 12.75 |
| 12/15/2025 | 12.8 | 13.1 | 12.55 | 12.85 |
| 12/16/2025 | 13 | 13.01 | 12.58 | 12.64 |
| 12/17/2025 | 12.66 | 12.8 | 12.31 | 12.66 |
| 12/18/2025 | 12.74 | 12.74 | 12.53 | 12.65 |
| 12/21/2025 | 12.7 | 12.95 | 12.5 | 12.7 |
| 12/22/2025 | 12.73 | 13.3 | 12.64 | 13.1 |
| 12/23/2025 | 13.22 | 13.42 | 12.94 | 13.2 |
| 12/24/2025 | 13.2 | 13.38 | 13.18 | 13.34 |
| 12/25/2025 | 13.4 | 13.6 | 12.96 | 13.2 |
| 12/28/2025 | 13.21 | 13.25 | 12.9 | 13.05 |
| 12/29/2025 | 13.15 | 13.15 | 12.46 | 12.76 |
| 12/30/2025 | 12.76 | 12.76 | 11.86 | 11.86 |