DAPGM
DAP GAYRİMENKUL GELİŞTİRME A.Ş.
15:10:00
10.8 ₺
+0.060 (%+0.56)
Previous Close: 10.74·
Volatility: 6.240
Day Low₺10.46
Day High₺11.13
Market Data
Spot Rate
B:10.76
A:10.8
Week over week (WoW)
+1.31%
Month over month (MoM)
+13.68%
Year to date (YTD)
-8.94%
Year over year (YoY)
+22.17%
DAPGM: DAP GAYRİMENKUL GELİŞTİRME A.Ş. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2453
CLOSE 5.2457
Low
LOW 3.7989
High
HIGH 7.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 4.0736 | 4.3607 | 4.0736 | 4.2889 |
| 01/02/2024 | 4.2421 | 4.4076 | 4.2078 | 4.3233 |
| 01/03/2024 | 4.2484 | 4.4388 | 4.2484 | 4.3701 |
| 01/04/2024 | 4.3701 | 4.6823 | 4.3451 | 4.4294 |
| 01/07/2024 | 4.4544 | 4.6635 | 4.3701 | 4.4294 |
| 01/08/2024 | 4.4076 | 4.5824 | 4.3295 | 4.3982 |
| 01/09/2024 | 4.3857 | 4.495 | 3.9612 | 4.0611 |
| 01/10/2024 | 4.0611 | 4.214 | 3.9518 | 4.1329 |
| 01/11/2024 | 4.0954 | 4.4044 | 3.9581 | 3.9581 |
| 01/14/2024 | 3.9643 | 3.9986 | 3.7989 | 3.9706 |
| 01/15/2024 | 3.9549 | 3.9581 | 3.8894 | 3.9019 |
| 01/16/2024 | 3.8925 | 4.0111 | 3.8738 | 3.9955 |
| 01/17/2024 | 3.9955 | 4.086 | 3.9331 | 3.9331 |
| 01/18/2024 | 3.9487 | 4.008 | 3.9019 | 4.008 |
| 01/21/2024 | 4.0111 | 4.0361 | 3.9518 | 3.9924 |
| 01/22/2024 | 4.0985 | 4.2015 | 3.9924 | 4.086 |
| 01/23/2024 | 4.2296 | 4.2296 | 4.0611 | 4.1017 |
| 01/24/2024 | 4.136 | 4.1578 | 4.0798 | 4.1297 |
| 01/25/2024 | 4.136 | 4.1766 | 4.0985 | 4.1297 |
| 01/28/2024 | 4.1329 | 4.2702 | 4.111 | 4.2296 |
| 01/29/2024 | 4.2921 | 4.6448 | 4.2015 | 4.5262 |
| 01/30/2024 | 4.6042 | 4.701 | 4.4638 | 4.6167 |
| 01/31/2024 | 4.5886 | 4.9726 | 4.5574 | 4.8789 |
| 02/01/2024 | 4.9008 | 5.0662 | 4.7322 | 4.9101 |
| 02/04/2024 | 4.8633 | 4.9757 | 4.8227 | 4.8415 |
| 02/05/2024 | 4.8383 | 5.2285 | 4.7915 | 4.9008 |
| 02/06/2024 | 4.8695 | 4.9663 | 4.7322 | 4.7322 |
| 02/07/2024 | 4.8258 | 4.8415 | 4.726 | 4.8383 |
| 02/08/2024 | 4.804 | 4.9601 | 4.7728 | 4.9476 |
| 02/11/2024 | 4.9663 | 5.3003 | 4.8321 | 5.1099 |
| 02/12/2024 | 5.1193 | 5.4158 | 5.1037 | 5.1755 |
| 02/13/2024 | 5.2285 | 5.2691 | 5.01 | 5.0881 |
| 02/14/2024 | 5.0849 | 5.2223 | 5.0662 | 5.0818 |
| 02/15/2024 | 5.113 | 5.113 | 4.985 | 4.9944 |
| 02/18/2024 | 5.0256 | 5.4814 | 4.9944 | 5.4595 |
| 02/19/2024 | 5.4595 | 5.8403 | 5.3159 | 5.7592 |
| 02/20/2024 | 5.7623 | 6.0713 | 5.6343 | 5.6655 |
| 02/21/2024 | 5.6562 | 5.6624 | 5.5032 | 5.5032 |
| 02/22/2024 | 5.5188 | 5.6031 | 5.3627 | 5.3627 |
| 02/25/2024 | 5.3565 | 5.4127 | 5.2535 | 5.4127 |
| 02/26/2024 | 5.4002 | 5.6249 | 5.2785 | 5.4845 |
| 02/27/2024 | 5.4689 | 5.4845 | 5.3284 | 5.3284 |
| 02/28/2024 | 5.3222 | 5.4626 | 5.3066 | 5.4626 |
| 02/29/2024 | 5.4533 | 5.4626 | 5.3253 | 5.3253 |
| 03/03/2024 | 5.3378 | 5.8528 | 5.3066 | 5.5688 |
| 03/04/2024 | 5.5532 | 5.5532 | 5.4002 | 5.4345 |
| 03/05/2024 | 5.4377 | 5.447 | 5.2691 | 5.447 |
| 03/06/2024 | 5.4127 | 5.6967 | 5.4002 | 5.5001 |
| 03/07/2024 | 5.6 | 5.9215 | 5.447 | 5.5469 |
| 03/10/2024 | 5.55 | 6.0464 | 5.5095 | 5.6967 |
| 03/11/2024 | 5.6843 | 5.728 | 5.5906 | 5.7248 |
| 03/12/2024 | 5.7217 | 5.9184 | 5.4314 | 5.4314 |
| 03/13/2024 | 5.4626 | 5.5032 | 5.2972 | 5.4283 |
| 03/14/2024 | 5.447 | 5.447 | 5.0756 | 5.2067 |
| 03/17/2024 | 5.2566 | 5.2847 | 4.8477 | 4.8539 |
| 03/18/2024 | 4.8383 | 4.9757 | 4.7728 | 4.8539 |
| 03/19/2024 | 4.8571 | 5.0131 | 4.8539 | 4.9351 |
| 03/20/2024 | 4.9351 | 4.9569 | 4.7915 | 4.8695 |
| 03/21/2024 | 4.8695 | 5.3034 | 4.7166 | 4.8695 |
| 03/24/2024 | 4.8633 | 4.9726 | 4.8134 | 4.8602 |
| 03/25/2024 | 4.8695 | 5.2785 | 4.7946 | 5.1505 |
| 03/26/2024 | 5.1037 | 5.241 | 5.01 | 5.241 |
| 03/27/2024 | 5.266 | 5.3471 | 5.1692 | 5.2285 |
| 03/28/2024 | 5.2129 | 5.2254 | 5.1318 | 5.216 |
| 03/31/2024 | 5.1505 | 5.1973 | 4.701 | 4.9132 |
| 04/01/2024 | 4.9132 | 5.1037 | 4.7946 | 5.1037 |
| 04/02/2024 | 5.1505 | 5.2785 | 4.9507 | 5.1505 |
| 04/03/2024 | 5.0756 | 5.1224 | 4.9726 | 4.9975 |
| 04/04/2024 | 4.9632 | 5.0475 | 4.9382 | 5.01 |
| 04/07/2024 | 5.0131 | 5.0849 | 4.9944 | 5.0381 |
| 04/08/2024 | 5.0381 | 5.5407 | 4.9726 | 5.5407 |
| 04/14/2024 | 5.5095 | 5.8341 | 5.4158 | 5.5469 |
| 04/15/2024 | 5.4938 | 6.0994 | 5.4002 | 5.6249 |
| 04/16/2024 | 5.6249 | 5.7404 | 5.4439 | 5.5251 |
| 04/17/2024 | 5.5157 | 5.5625 | 5.3971 | 5.5625 |
| 04/18/2024 | 5.472 | 5.5375 | 5.4314 | 5.4626 |
| 04/21/2024 | 5.4626 | 5.5407 | 5.4314 | 5.472 |
| 04/23/2024 | 5.4782 | 5.5313 | 5.4158 | 5.4158 |
| 04/24/2024 | 5.4314 | 5.4814 | 5.394 | 5.4408 |
| 04/25/2024 | 5.4408 | 5.7592 | 5.4221 | 5.4658 |
| 04/28/2024 | 5.4814 | 5.6655 | 5.2566 | 5.3066 |
| 04/29/2024 | 5.2909 | 5.3752 | 5.2348 | 5.3128 |
| 05/01/2024 | 5.3066 | 5.3378 | 5.2722 | 5.3097 |
| 05/02/2024 | 5.3066 | 5.3315 | 5.2753 | 5.3066 |
| 05/05/2024 | 5.3034 | 5.7717 | 5.0381 | 5.0381 |
| 05/06/2024 | 5.0443 | 5.0631 | 4.9663 | 4.9913 |
| 05/07/2024 | 5.241 | 5.3752 | 5.1411 | 5.319 |
| 05/08/2024 | 5.2941 | 5.344 | 5.2285 | 5.2285 |
| 05/09/2024 | 5.2285 | 5.6062 | 5.0974 | 5.2816 |
| 05/12/2024 | 5.2285 | 5.2691 | 5.1255 | 5.1505 |
| 05/13/2024 | 5.1661 | 5.1942 | 4.9101 | 5.1817 |
| 05/14/2024 | 5.1786 | 5.344 | 5.1318 | 5.1911 |
| 05/15/2024 | 5.2129 | 5.2847 | 5.1911 | 5.2129 |
| 05/16/2024 | 5.2129 | 5.2941 | 5.2004 | 5.2348 |
| 05/19/2024 | 5.2254 | 5.4314 | 5.1973 | 5.2348 |
| 05/20/2024 | 5.241 | 5.3222 | 5.1942 | 5.2379 |
| 05/21/2024 | 5.2285 | 5.2941 | 5.1911 | 5.2597 |
| 05/22/2024 | 5.2597 | 5.2816 | 5.2192 | 5.266 |
| 05/23/2024 | 5.266 | 5.319 | 5.216 | 5.2816 |
| 05/26/2024 | 5.2629 | 5.3534 | 5.2348 | 5.2972 |
| 05/27/2024 | 5.2785 | 5.3846 | 5.2566 | 5.3471 |
| 05/28/2024 | 5.3097 | 5.3315 | 5.1755 | 5.3034 |
| 05/29/2024 | 5.369 | 5.4595 | 5.2472 | 5.3003 |
| 05/30/2024 | 5.3066 | 5.3471 | 5.2785 | 5.3159 |
| 06/02/2024 | 5.3003 | 5.3346 | 5.2535 | 5.3128 |
| 06/03/2024 | 5.2909 | 5.7124 | 5.2223 | 5.4377 |
| 06/04/2024 | 5.4377 | 5.8778 | 5.3128 | 5.8778 |
| 06/05/2024 | 5.8872 | 6.1306 | 5.4938 | 5.6655 |
| 06/06/2024 | 5.6499 | 5.8684 | 5.4252 | 5.6843 |
| 06/09/2024 | 5.6281 | 5.8029 | 5.1411 | 5.1411 |
| 06/10/2024 | 5.1005 | 5.2035 | 4.9445 | 5.1692 |
| 06/11/2024 | 5.1286 | 5.1505 | 5.0537 | 5.0568 |
| 06/12/2024 | 5.0475 | 5.1037 | 5.0475 | 5.0568 |
| 06/13/2024 | 5.0568 | 5.1474 | 5.0568 | 5.0693 |
| 06/19/2024 | 5.0724 | 5.1848 | 5.0693 | 5.1661 |
| 06/20/2024 | 5.1661 | 5.2785 | 5.163 | 5.2192 |
| 06/23/2024 | 5.1973 | 5.2691 | 5.1005 | 5.2597 |
| 06/24/2024 | 5.2316 | 5.2566 | 5.1942 | 5.2223 |
| 06/25/2024 | 5.1942 | 5.3815 | 5.1442 | 5.3752 |
| 06/26/2024 | 5.3222 | 5.3659 | 5.2192 | 5.2629 |
| 06/27/2024 | 5.2285 | 5.2722 | 5.2035 | 5.2098 |
| 06/30/2024 | 5.2098 | 5.3908 | 5.1161 | 5.2972 |
| 07/01/2024 | 5.2972 | 5.3846 | 5.241 | 5.3066 |
| 07/02/2024 | 5.3128 | 5.4689 | 5.3066 | 5.394 |
| 07/03/2024 | 5.394 | 5.6187 | 5.3846 | 5.5251 |
| 07/04/2024 | 5.5532 | 5.6811 | 5.4876 | 5.5563 |
| 07/07/2024 | 5.5812 | 5.6187 | 5.5063 | 5.5063 |
| 07/08/2024 | 5.5438 | 5.5438 | 5.3565 | 5.3565 |
| 07/09/2024 | 5.3815 | 5.447 | 5.3596 | 5.3877 |
| 07/10/2024 | 5.4252 | 5.6249 | 5.3908 | 5.4626 |
| 07/11/2024 | 5.4564 | 5.7529 | 5.4345 | 5.6437 |
| 07/15/2024 | 5.6437 | 6.0744 | 5.6437 | 5.7623 |
| 07/16/2024 | 5.7904 | 5.8185 | 5.6655 | 5.6655 |
| 07/17/2024 | 5.6718 | 5.728 | 5.5095 | 5.5095 |
| 07/18/2024 | 5.5188 | 5.6343 | 5.4564 | 5.5126 |
| 07/21/2024 | 5.5407 | 5.5875 | 5.3877 | 5.3877 |
| 07/22/2024 | 5.394 | 5.4314 | 5.2441 | 5.2441 |
| 07/23/2024 | 5.2285 | 5.266 | 5.1755 | 5.1755 |
| 07/24/2024 | 5.2067 | 5.3471 | 5.1973 | 5.2316 |
| 07/25/2024 | 5.2441 | 5.2847 | 5.1474 | 5.163 |
| 07/28/2024 | 5.1598 | 5.1879 | 5.0787 | 5.0787 |
| 07/29/2024 | 5.0818 | 5.1474 | 5.0319 | 5.0912 |
| 07/30/2024 | 5.0724 | 5.113 | 5.0163 | 5.0163 |
| 07/31/2024 | 5.0287 | 5.3066 | 5.0287 | 5.2816 |
| 08/01/2024 | 5.1505 | 5.2566 | 5.0568 | 5.0756 |
| 08/04/2024 | 4.9538 | 4.9538 | 4.6198 | 4.6261 |
| 08/05/2024 | 4.7 | 4.83 | 4.57 | 4.57 |
| 08/06/2024 | 4.6 | 4.66 | 4.45 | 4.48 |
| 08/07/2024 | 4.5 | 4.72 | 4.45 | 4.61 |
| 08/08/2024 | 4.61 | 5.07 | 4.57 | 5.07 |
| 08/11/2024 | 5.1 | 5.26 | 4.85 | 4.85 |
| 08/12/2024 | 4.85 | 5.16 | 4.72 | 4.72 |
| 08/13/2024 | 4.73 | 4.83 | 4.65 | 4.72 |
| 08/14/2024 | 4.74 | 4.75 | 4.65 | 4.74 |
| 08/15/2024 | 4.74 | 4.75 | 4.63 | 4.63 |
| 08/18/2024 | 4.69 | 4.71 | 4.61 | 4.62 |
| 08/19/2024 | 4.66 | 5.08 | 4.62 | 5.08 |
| 08/20/2024 | 5.08 | 5.4 | 4.96 | 5.24 |
| 08/21/2024 | 5.23 | 5.44 | 5.12 | 5.2 |
| 08/22/2024 | 5.21 | 5.72 | 5.1 | 5.6 |
| 08/25/2024 | 5.5 | 5.72 | 5.43 | 5.43 |
| 08/26/2024 | 5.43 | 5.53 | 5.23 | 5.44 |
| 08/27/2024 | 5.4 | 5.5 | 5.23 | 5.23 |
| 08/28/2024 | 5.32 | 5.7 | 5.26 | 5.55 |
| 09/01/2024 | 5.55 | 5.64 | 5.5 | 5.55 |
| 09/02/2024 | 5.6 | 5.95 | 5.53 | 5.78 |
| 09/03/2024 | 5.76 | 6 | 5.69 | 6 |
| 09/04/2024 | 6.17 | 6.3 | 5.41 | 5.42 |
| 09/05/2024 | 5.44 | 5.61 | 5.2 | 5.54 |
| 09/08/2024 | 5.58 | 5.58 | 5.43 | 5.51 |
| 09/09/2024 | 5.51 | 5.8 | 5.37 | 5.56 |
| 09/10/2024 | 5.57 | 5.6 | 5.26 | 5.27 |
| 09/11/2024 | 5.35 | 5.39 | 5.2 | 5.32 |
| 09/12/2024 | 5.39 | 5.39 | 5.14 | 5.25 |
| 09/15/2024 | 5.26 | 5.56 | 5.26 | 5.45 |
| 09/16/2024 | 5.46 | 5.74 | 5.46 | 5.65 |
| 09/17/2024 | 5.67 | 5.88 | 5.67 | 5.8 |
| 09/18/2024 | 5.82 | 6.1 | 5.82 | 6.03 |
| 09/19/2024 | 6.07 | 6.17 | 6.01 | 6.1 |
| 09/22/2024 | 6.16 | 6.28 | 6.1 | 6.17 |
| 09/23/2024 | 6.18 | 6.24 | 6.14 | 6.2 |
| 09/24/2024 | 6.21 | 6.33 | 6.11 | 6.32 |
| 09/25/2024 | 6.32 | 6.42 | 6.26 | 6.33 |
| 09/26/2024 | 6.35 | 6.38 | 5.7 | 5.7 |
| 09/29/2024 | 5.69 | 5.7 | 5.3 | 5.38 |
| 09/30/2024 | 5.38 | 5.59 | 5.1 | 5.26 |
| 10/01/2024 | 5.25 | 5.39 | 5.02 | 5.15 |
| 10/02/2024 | 5.1 | 5.27 | 5.1 | 5.16 |
| 10/03/2024 | 5.18 | 5.22 | 4.93 | 4.97 |
| 10/06/2024 | 5.02 | 5.03 | 4.78 | 4.81 |
| 10/07/2024 | 4.81 | 4.85 | 4.73 | 4.8 |
| 10/08/2024 | 4.82 | 4.99 | 4.77 | 4.88 |
| 10/09/2024 | 4.88 | 4.92 | 4.68 | 4.7 |
| 10/10/2024 | 4.73 | 4.75 | 4.55 | 4.6 |
| 10/13/2024 | 4.61 | 4.64 | 4.4 | 4.44 |
| 10/14/2024 | 4.44 | 4.53 | 4.42 | 4.49 |
| 10/15/2024 | 4.5 | 4.65 | 4.48 | 4.57 |
| 10/16/2024 | 4.57 | 4.65 | 4.56 | 4.59 |
| 10/17/2024 | 4.62 | 4.67 | 4.45 | 4.45 |
| 10/20/2024 | 4.45 | 4.5 | 4.36 | 4.4 |
| 10/21/2024 | 4.44 | 4.55 | 4.39 | 4.49 |
| 10/22/2024 | 4.65 | 4.66 | 4.41 | 4.5 |
| 10/23/2024 | 4.6 | 4.6 | 4.48 | 4.56 |
| 10/24/2024 | 4.53 | 4.56 | 4.48 | 4.5 |
| 10/27/2024 | 4.51 | 4.56 | 4.48 | 4.5 |
| 10/29/2024 | 4.51 | 4.63 | 4.48 | 4.5 |
| 10/30/2024 | 4.53 | 4.57 | 4.49 | 4.52 |
| 10/31/2024 | 4.52 | 4.6 | 4.5 | 4.52 |
| 11/03/2024 | 4.5 | 4.52 | 4.36 | 4.43 |
| 11/04/2024 | 4.5 | 4.55 | 4.43 | 4.43 |
| 11/05/2024 | 4.43 | 4.48 | 4.42 | 4.47 |
| 11/06/2024 | 4.47 | 4.47 | 4.4 | 4.45 |
| 11/07/2024 | 4.47 | 4.89 | 4.46 | 4.89 |
| 11/10/2024 | 4.99 | 5.27 | 4.9 | 5.21 |
| 11/11/2024 | 5.21 | 5.32 | 5.18 | 5.25 |
| 11/12/2024 | 5.32 | 5.5 | 5.28 | 5.39 |
| 11/13/2024 | 5.4 | 5.59 | 5.32 | 5.43 |
| 11/14/2024 | 5.42 | 5.45 | 5.31 | 5.4 |
| 11/17/2024 | 5.41 | 5.52 | 5.37 | 5.42 |
| 11/18/2024 | 5.42 | 5.46 | 5.36 | 5.39 |
| 11/19/2024 | 5.41 | 5.64 | 5.4 | 5.47 |
| 11/20/2024 | 5.55 | 5.58 | 5.44 | 5.5 |
| 11/21/2024 | 5.54 | 5.74 | 5.49 | 5.72 |
| 11/24/2024 | 5.72 | 5.75 | 5.58 | 5.6 |
| 11/25/2024 | 5.61 | 5.72 | 5.59 | 5.72 |
| 11/26/2024 | 5.74 | 5.82 | 5.72 | 5.75 |
| 11/27/2024 | 5.79 | 5.91 | 5.7 | 5.83 |
| 11/28/2024 | 5.83 | 5.92 | 5.81 | 5.85 |
| 12/01/2024 | 5.85 | 5.85 | 5.72 | 5.76 |
| 12/02/2024 | 5.77 | 5.95 | 5.72 | 5.95 |
| 12/03/2024 | 6.01 | 6.14 | 5.99 | 6.03 |
| 12/04/2024 | 6.5 | 6.5 | 6.08 | 6.16 |
| 12/05/2024 | 6.2 | 6.22 | 6.09 | 6.16 |
| 12/08/2024 | 6.19 | 6.28 | 6.14 | 6.28 |
| 12/09/2024 | 6.3 | 6.34 | 6.2 | 6.3 |
| 12/10/2024 | 6.34 | 6.45 | 6.28 | 6.37 |
| 12/11/2024 | 6.4 | 6.46 | 6.38 | 6.39 |
| 12/12/2024 | 6.4 | 6.56 | 6.39 | 6.51 |
| 12/15/2024 | 6.54 | 6.66 | 6.53 | 6.6 |
| 12/16/2024 | 6.6 | 6.79 | 6.59 | 6.73 |
| 12/17/2024 | 6.71 | 6.83 | 6.7 | 6.8 |
| 12/18/2024 | 6.8 | 7 | 6.8 | 6.95 |
| 12/19/2024 | 7.01 | 7.18 | 6.98 | 7.01 |
| 12/22/2024 | 7.03 | 7.07 | 6.31 | 6.36 |
| 12/23/2024 | 6.36 | 6.54 | 6.35 | 6.43 |
| 12/24/2024 | 6.49 | 6.73 | 6.47 | 6.63 |
| 12/25/2024 | 6.69 | 6.88 | 6.65 | 6.78 |
| 12/26/2024 | 6.83 | 6.87 | 6.58 | 6.64 |
| 12/29/2024 | 6.62 | 6.76 | 6.58 | 6.68 |
| 12/30/2024 | 6.71 | 6.92 | 6.54 | 6.88 |