DENGE
DENGE YATIRIM HOLDİNG A.Ş. (DENGE)
1.730
₺
-0.080 (%-4.42)
DENGE: DENGE YATIRIM HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DENGE YATIRIM HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 2.5871
CLOSE 2.5849
Low
LOW 1.7148
High
HIGH 4.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.3484 | 2.3691 | 2.314 | 2.3208 |
| 01/02/2025 | 2.3277 | 2.5068 | 2.3002 | 2.4655 |
| 01/05/2025 | 2.4861 | 2.7065 | 2.4517 | 2.7065 |
| 01/06/2025 | 2.7341 | 2.8442 | 2.6101 | 2.6239 |
| 01/07/2025 | 2.6376 | 2.6514 | 2.4792 | 2.4999 |
| 01/08/2025 | 2.5068 | 2.6032 | 2.5068 | 2.5275 |
| 01/09/2025 | 2.5275 | 2.5412 | 2.4379 | 2.4586 |
| 01/12/2025 | 2.4586 | 2.5481 | 2.4448 | 2.4724 |
| 01/13/2025 | 2.5343 | 2.5343 | 2.3691 | 2.3897 |
| 01/14/2025 | 2.3966 | 2.431 | 2.3484 | 2.3828 |
| 01/15/2025 | 2.3966 | 2.5825 | 2.3966 | 2.5481 |
| 01/16/2025 | 2.5619 | 2.5757 | 2.4517 | 2.4586 |
| 01/19/2025 | 2.4655 | 2.555 | 2.4586 | 2.4655 |
| 01/20/2025 | 2.4586 | 2.4724 | 2.4173 | 2.431 |
| 01/21/2025 | 2.431 | 2.555 | 2.4173 | 2.4655 |
| 01/22/2025 | 2.4655 | 2.5068 | 2.431 | 2.4379 |
| 01/23/2025 | 2.4379 | 2.4517 | 2.3966 | 2.3966 |
| 01/26/2025 | 2.4035 | 2.4517 | 2.3691 | 2.3759 |
| 01/27/2025 | 2.3759 | 2.4242 | 2.3484 | 2.3622 |
| 01/28/2025 | 2.3759 | 2.3897 | 2.3002 | 2.314 |
| 01/29/2025 | 2.3071 | 2.314 | 2.2313 | 2.2451 |
| 01/30/2025 | 2.2589 | 2.3346 | 2.2451 | 2.2658 |
| 02/02/2025 | 2.2658 | 2.3346 | 2.2107 | 2.2658 |
| 02/03/2025 | 2.2726 | 2.3002 | 2.252 | 2.2795 |
| 02/04/2025 | 2.2795 | 2.3071 | 2.2175 | 2.2451 |
| 02/05/2025 | 2.252 | 2.3415 | 2.2313 | 2.2451 |
| 02/06/2025 | 2.252 | 2.2658 | 2.2038 | 2.252 |
| 02/09/2025 | 2.252 | 2.4586 | 2.2451 | 2.3691 |
| 02/10/2025 | 2.3691 | 2.3828 | 2.3071 | 2.3277 |
| 02/11/2025 | 2.3277 | 2.3691 | 2.2589 | 2.2795 |
| 02/12/2025 | 2.3002 | 2.3071 | 2.252 | 2.2658 |
| 02/13/2025 | 2.2795 | 2.314 | 2.2382 | 2.2658 |
| 02/16/2025 | 2.2658 | 2.2933 | 2.252 | 2.2589 |
| 02/17/2025 | 2.2589 | 2.2658 | 2.2107 | 2.2175 |
| 02/18/2025 | 2.2175 | 2.2313 | 2.1418 | 2.1487 |
| 02/19/2025 | 2.1556 | 2.2107 | 2.128 | 2.1969 |
| 02/20/2025 | 2.19 | 2.2244 | 2.128 | 2.1418 |
| 02/23/2025 | 2.1418 | 2.1969 | 2.1418 | 2.19 |
| 02/24/2025 | 2.1969 | 2.1969 | 2.1142 | 2.1349 |
| 02/25/2025 | 2.1418 | 2.1418 | 2.1142 | 2.128 |
| 02/26/2025 | 2.128 | 2.1349 | 2.1005 | 2.128 |
| 02/27/2025 | 2.1349 | 2.1693 | 2.1211 | 2.1556 |
| 03/02/2025 | 2.1625 | 2.19 | 2.1142 | 2.1211 |
| 03/03/2025 | 2.1211 | 2.1556 | 2.0936 | 2.1142 |
| 03/04/2025 | 2.1142 | 2.1487 | 2.0867 | 2.1349 |
| 03/05/2025 | 2.1349 | 2.1556 | 2.1211 | 2.1418 |
| 03/06/2025 | 2.1487 | 2.19 | 2.1349 | 2.1556 |
| 03/09/2025 | 2.1625 | 2.2451 | 2.1625 | 2.19 |
| 03/10/2025 | 2.19 | 2.252 | 2.1418 | 2.2107 |
| 03/11/2025 | 2.066 | 2.1142 | 2.0454 | 2.0798 |
| 03/12/2025 | 2.0867 | 2.1005 | 2.066 | 2.0729 |
| 03/13/2025 | 2.0798 | 2.1074 | 2.0729 | 2.0798 |
| 03/16/2025 | 2.0867 | 2.0867 | 2.0523 | 2.0523 |
| 03/17/2025 | 2.0523 | 2.0523 | 2.0041 | 2.0041 |
| 03/18/2025 | 1.8732 | 1.9214 | 1.8043 | 1.8043 |
| 03/19/2025 | 1.7837 | 1.9765 | 1.7768 | 1.9076 |
| 03/20/2025 | 1.9076 | 1.9214 | 1.7217 | 1.7561 |
| 03/23/2025 | 1.763 | 1.825 | 1.7148 | 1.7699 |
| 03/24/2025 | 1.7906 | 1.8939 | 1.7768 | 1.8663 |
| 03/25/2025 | 1.8663 | 1.8939 | 1.8388 | 1.8732 |
| 03/26/2025 | 1.887 | 1.9076 | 1.8732 | 1.8939 |
| 03/27/2025 | 1.8939 | 1.9076 | 1.8525 | 1.887 |
| 04/01/2025 | 1.8801 | 1.9972 | 1.8732 | 1.9696 |
| 04/02/2025 | 1.9765 | 1.9903 | 1.9283 | 1.949 |
| 04/03/2025 | 1.949 | 1.9627 | 1.9008 | 1.9145 |
| 04/06/2025 | 1.8801 | 1.887 | 1.8043 | 1.8732 |
| 04/07/2025 | 1.8801 | 1.9283 | 1.8801 | 1.8939 |
| 04/08/2025 | 1.8801 | 1.9558 | 1.8457 | 1.9076 |
| 04/09/2025 | 1.9145 | 1.9972 | 1.9076 | 1.9421 |
| 04/10/2025 | 1.9558 | 2.1349 | 1.9558 | 2.0592 |
| 04/13/2025 | 2.066 | 2.128 | 2.0178 | 2.0867 |
| 04/14/2025 | 2.1142 | 2.2933 | 2.1142 | 2.2933 |
| 04/15/2025 | 2.3484 | 2.5206 | 2.3071 | 2.3071 |
| 04/16/2025 | 2.2244 | 2.3415 | 2.2107 | 2.2175 |
| 04/17/2025 | 2.2244 | 2.2382 | 2.1005 | 2.1418 |
| 04/20/2025 | 2.1831 | 2.2658 | 2.1349 | 2.1418 |
| 04/21/2025 | 2.1487 | 2.2382 | 2.0729 | 2.1142 |
| 04/23/2025 | 2.1211 | 2.19 | 2.0936 | 2.1487 |
| 04/24/2025 | 2.1625 | 2.3415 | 2.1142 | 2.2107 |
| 04/27/2025 | 2.2175 | 2.3553 | 2.2175 | 2.2313 |
| 04/28/2025 | 2.2382 | 2.2726 | 2.1762 | 2.19 |
| 04/29/2025 | 2.19 | 2.2107 | 2.1074 | 2.1556 |
| 05/01/2025 | 2.0454 | 2.0798 | 1.949 | 2.0041 |
| 05/04/2025 | 1.9834 | 1.9903 | 1.9008 | 1.9214 |
| 05/05/2025 | 1.9352 | 1.9627 | 1.9214 | 1.9352 |
| 05/06/2025 | 1.9352 | 1.9421 | 1.825 | 1.825 |
| 05/07/2025 | 1.79 | 1.98 | 1.78 | 1.86 |
| 05/08/2025 | 1.87 | 1.87 | 1.82 | 1.83 |
| 05/11/2025 | 1.83 | 1.88 | 1.82 | 1.85 |
| 05/12/2025 | 1.85 | 1.87 | 1.79 | 1.82 |
| 05/13/2025 | 1.82 | 1.83 | 1.8 | 1.82 |
| 05/14/2025 | 1.82 | 1.82 | 1.8 | 1.81 |
| 05/15/2025 | 1.82 | 1.99 | 1.82 | 1.94 |
| 05/19/2025 | 2 | 2.13 | 1.98 | 2.13 |
| 05/20/2025 | 2.2 | 2.34 | 2.19 | 2.34 |
| 05/21/2025 | 2.43 | 2.55 | 2.15 | 2.26 |
| 05/22/2025 | 2.22 | 2.35 | 2.17 | 2.19 |
| 05/25/2025 | 2.2 | 2.22 | 2.06 | 2.06 |
| 05/26/2025 | 2.03 | 2.1 | 1.96 | 2.01 |
| 05/27/2025 | 2.03 | 2.15 | 2.01 | 2.03 |
| 05/28/2025 | 2.05 | 2.07 | 1.97 | 1.98 |
| 05/29/2025 | 1.99 | 2 | 1.91 | 1.93 |
| 06/01/2025 | 1.94 | 1.96 | 1.86 | 1.87 |
| 06/02/2025 | 1.88 | 1.96 | 1.88 | 1.93 |
| 06/03/2025 | 1.94 | 1.95 | 1.93 | 1.94 |
| 06/04/2025 | 1.94 | 1.96 | 1.93 | 1.95 |
| 06/09/2025 | 1.96 | 2.03 | 1.95 | 2 |
| 06/10/2025 | 2.03 | 2.2 | 2 | 2.07 |
| 06/11/2025 | 2.09 | 2.23 | 2.07 | 2.19 |
| 06/12/2025 | 2.12 | 2.12 | 1.99 | 2.05 |
| 06/15/2025 | 2.05 | 2.14 | 2.02 | 2.09 |
| 06/16/2025 | 2.07 | 2.09 | 2.01 | 2.03 |
| 06/17/2025 | 2.03 | 2.03 | 1.96 | 2 |
| 06/18/2025 | 2 | 2.06 | 1.97 | 1.97 |
| 06/19/2025 | 1.99 | 2.02 | 1.99 | 2 |
| 06/22/2025 | 1.97 | 1.98 | 1.92 | 1.93 |
| 06/23/2025 | 1.97 | 2.03 | 1.97 | 1.99 |
| 06/24/2025 | 2 | 2.04 | 1.99 | 2.01 |
| 06/25/2025 | 2.02 | 2.03 | 1.97 | 1.98 |
| 06/26/2025 | 1.99 | 1.99 | 1.94 | 1.96 |
| 06/29/2025 | 1.97 | 2.02 | 1.97 | 2 |
| 06/30/2025 | 2.01 | 2.2 | 2 | 2.1 |
| 07/01/2025 | 2.11 | 2.17 | 2.08 | 2.13 |
| 07/02/2025 | 2.14 | 2.31 | 2.14 | 2.25 |
| 07/03/2025 | 2.26 | 2.27 | 2.16 | 2.2 |
| 07/06/2025 | 2.18 | 2.2 | 2.13 | 2.14 |
| 07/07/2025 | 2.15 | 2.16 | 2.05 | 2.08 |
| 07/08/2025 | 2.07 | 2.13 | 2.07 | 2.09 |
| 07/09/2025 | 2.1 | 2.18 | 2.1 | 2.14 |
| 07/10/2025 | 2.16 | 2.16 | 2.09 | 2.13 |
| 07/13/2025 | 2.12 | 2.24 | 2.12 | 2.16 |
| 07/15/2025 | 2.16 | 2.26 | 2.11 | 2.18 |
| 07/16/2025 | 2.19 | 2.23 | 2.19 | 2.22 |
| 07/17/2025 | 2.23 | 2.36 | 2.2 | 2.25 |
| 07/20/2025 | 2.26 | 2.3 | 2.26 | 2.28 |
| 07/21/2025 | 2.28 | 2.5 | 2.27 | 2.44 |
| 07/22/2025 | 2.45 | 2.59 | 2.4 | 2.45 |
| 07/23/2025 | 2.48 | 2.49 | 2.41 | 2.45 |
| 07/24/2025 | 2.47 | 2.5 | 2.4 | 2.42 |
| 07/27/2025 | 2.44 | 2.55 | 2.42 | 2.54 |
| 07/28/2025 | 2.55 | 2.79 | 2.55 | 2.79 |
| 07/29/2025 | 2.88 | 3.03 | 2.8 | 2.81 |
| 07/30/2025 | 2.83 | 2.85 | 2.71 | 2.75 |
| 07/31/2025 | 2.76 | 2.98 | 2.73 | 2.88 |
| 08/03/2025 | 2.93 | 3.16 | 2.92 | 3.16 |
| 08/04/2025 | 3.25 | 3.39 | 3.15 | 3.21 |
| 08/05/2025 | 3.26 | 3.39 | 3.09 | 3.21 |
| 08/06/2025 | 3.21 | 3.3 | 3.13 | 3.13 |
| 08/07/2025 | 3.15 | 3.24 | 3 | 3.06 |
| 08/10/2025 | 3.07 | 3.1 | 2.98 | 2.98 |
| 08/11/2025 | 3 | 3.14 | 2.99 | 3.04 |
| 08/12/2025 | 3.06 | 3.08 | 2.93 | 2.93 |
| 08/13/2025 | 2.91 | 3.05 | 2.83 | 2.83 |
| 08/14/2025 | 2.83 | 2.99 | 2.8 | 2.93 |
| 08/17/2025 | 3 | 3.02 | 2.94 | 2.94 |
| 08/18/2025 | 2.93 | 2.93 | 2.83 | 2.87 |
| 08/19/2025 | 2.88 | 3.06 | 2.87 | 2.99 |
| 08/20/2025 | 3.07 | 3.15 | 3.04 | 3.14 |
| 08/21/2025 | 3.16 | 3.34 | 3.12 | 3.23 |
| 08/24/2025 | 3.24 | 3.3 | 3.22 | 3.23 |
| 08/25/2025 | 3.24 | 3.29 | 3.21 | 3.23 |
| 08/26/2025 | 3.24 | 3.34 | 3.16 | 3.18 |
| 08/27/2025 | 3.2 | 3.24 | 3.18 | 3.19 |
| 08/28/2025 | 3.2 | 3.21 | 3.05 | 3.06 |
| 08/31/2025 | 3.07 | 3.16 | 3.07 | 3.09 |
| 09/01/2025 | 3.1 | 3.14 | 2.85 | 2.96 |
| 09/02/2025 | 2.96 | 3.11 | 2.9 | 3.02 |
| 09/03/2025 | 3.05 | 3.18 | 3.05 | 3.09 |
| 09/04/2025 | 3.1 | 3.18 | 3 | 3.07 |
| 09/07/2025 | 3 | 3.04 | 2.9 | 2.9 |
| 09/08/2025 | 2.91 | 3.02 | 2.91 | 2.92 |
| 09/09/2025 | 2.94 | 2.96 | 2.86 | 2.87 |
| 09/10/2025 | 2.88 | 2.95 | 2.75 | 2.75 |
| 09/11/2025 | 2.75 | 2.78 | 2.65 | 2.65 |
| 09/14/2025 | 2.64 | 2.87 | 2.62 | 2.86 |
| 09/15/2025 | 2.87 | 2.96 | 2.87 | 2.9 |
| 09/16/2025 | 2.89 | 2.95 | 2.84 | 2.9 |
| 09/17/2025 | 2.91 | 3.04 | 2.91 | 2.99 |
| 09/18/2025 | 3 | 3.01 | 2.93 | 2.99 |
| 09/21/2025 | 3.05 | 3.18 | 3.01 | 3.08 |
| 09/22/2025 | 3.04 | 3.08 | 2.98 | 2.99 |
| 09/23/2025 | 2.99 | 3.06 | 2.9 | 3 |
| 09/24/2025 | 3.02 | 3.04 | 2.94 | 2.95 |
| 09/25/2025 | 2.96 | 2.96 | 2.89 | 2.9 |
| 09/28/2025 | 2.91 | 3.03 | 2.89 | 2.91 |
| 09/29/2025 | 2.92 | 2.94 | 2.82 | 2.83 |
| 09/30/2025 | 2.83 | 2.94 | 2.83 | 2.87 |
| 10/01/2025 | 2.87 | 2.94 | 2.86 | 2.87 |
| 10/02/2025 | 2.88 | 2.94 | 2.85 | 2.89 |
| 10/05/2025 | 2.92 | 3.08 | 2.92 | 2.94 |
| 10/06/2025 | 2.95 | 2.96 | 2.86 | 2.88 |
| 10/07/2025 | 2.88 | 2.94 | 2.8 | 2.82 |
| 10/08/2025 | 2.85 | 2.89 | 2.81 | 2.83 |
| 10/09/2025 | 2.83 | 2.88 | 2.81 | 2.87 |
| 10/12/2025 | 2.84 | 2.85 | 2.74 | 2.75 |
| 10/13/2025 | 2.76 | 2.78 | 2.67 | 2.68 |
| 10/14/2025 | 2.68 | 2.82 | 2.68 | 2.76 |
| 10/15/2025 | 2.76 | 2.88 | 2.72 | 2.73 |
| 10/16/2025 | 2.7 | 2.8 | 2.57 | 2.7 |
| 10/19/2025 | 2.73 | 2.8 | 2.7 | 2.76 |
| 10/20/2025 | 2.76 | 2.77 | 2.7 | 2.7 |
| 10/21/2025 | 2.71 | 2.76 | 2.7 | 2.74 |
| 10/22/2025 | 2.75 | 3 | 2.75 | 2.86 |
| 10/23/2025 | 2.86 | 2.94 | 2.75 | 2.88 |
| 10/26/2025 | 2.87 | 2.94 | 2.85 | 2.88 |
| 10/27/2025 | 2.88 | 2.99 | 2.83 | 2.96 |
| 10/29/2025 | 3 | 3.25 | 3 | 3.25 |
| 10/30/2025 | 3.32 | 3.57 | 3.31 | 3.57 |
| 11/02/2025 | 3.58 | 3.91 | 3.3 | 3.48 |
| 11/03/2025 | 3.48 | 3.66 | 3.37 | 3.48 |
| 11/04/2025 | 3.48 | 3.57 | 3.4 | 3.41 |
| 11/05/2025 | 3.43 | 3.44 | 3.33 | 3.35 |
| 11/06/2025 | 3.35 | 3.68 | 3.32 | 3.46 |
| 11/09/2025 | 3.5 | 3.67 | 3.42 | 3.6 |
| 11/10/2025 | 3.49 | 3.55 | 3.3 | 3.33 |
| 11/11/2025 | 3.34 | 3.56 | 3.34 | 3.46 |
| 11/12/2025 | 3.48 | 3.8 | 3.48 | 3.8 |
| 11/13/2025 | 3.95 | 4.18 | 3.8 | 3.92 |
| 11/16/2025 | 4.03 | 4.25 | 3.97 | 4 |
| 11/17/2025 | 4.09 | 4.11 | 3.72 | 3.75 |
| 11/18/2025 | 3.76 | 3.77 | 3.51 | 3.51 |
| 11/19/2025 | 3.49 | 3.82 | 3.4 | 3.71 |
| 11/20/2025 | 3.71 | 3.95 | 3.66 | 3.72 |
| 11/23/2025 | 3.66 | 3.68 | 3.5 | 3.53 |
| 11/24/2025 | 3.55 | 3.72 | 3.36 | 3.59 |
| 11/25/2025 | 3.54 | 3.57 | 3.37 | 3.43 |
| 11/26/2025 | 3.41 | 3.5 | 3.29 | 3.35 |
| 11/27/2025 | 3.34 | 3.4 | 3.18 | 3.18 |
| 11/30/2025 | 3.1 | 3.36 | 3.05 | 3.26 |
| 12/01/2025 | 3.19 | 3.25 | 3.14 | 3.2 |
| 12/02/2025 | 3.19 | 3.23 | 3.04 | 3.07 |
| 12/03/2025 | 3.06 | 3.3 | 2.99 | 3.24 |
| 12/04/2025 | 3.2 | 3.5 | 3.17 | 3.4 |
| 12/07/2025 | 3.4 | 3.52 | 3.3 | 3.33 |
| 12/08/2025 | 3.34 | 3.66 | 3.18 | 3.66 |
| 12/09/2025 | 3.66 | 3.89 | 3.51 | 3.72 |
| 12/10/2025 | 3.66 | 3.8 | 3.57 | 3.67 |
| 12/11/2025 | 3.67 | 3.77 | 3.55 | 3.62 |
| 12/14/2025 | 3.6 | 3.7 | 3.49 | 3.58 |
| 12/15/2025 | 3.58 | 3.61 | 3.39 | 3.43 |
| 12/16/2025 | 3.4 | 3.44 | 3.27 | 3.32 |
| 12/17/2025 | 3.3 | 3.62 | 3.25 | 3.41 |
| 12/18/2025 | 3.44 | 3.5 | 3.33 | 3.41 |
| 12/21/2025 | 3.43 | 3.45 | 3.3 | 3.32 |
| 12/22/2025 | 3.31 | 3.39 | 3.26 | 3.32 |
| 12/23/2025 | 3.32 | 3.34 | 3.21 | 3.31 |
| 12/24/2025 | 3.3 | 3.4 | 3.14 | 3.28 |
| 12/25/2025 | 3.3 | 3.36 | 3.18 | 3.19 |
| 12/28/2025 | 3.15 | 3.3 | 3.04 | 3.19 |
| 12/29/2025 | 3.19 | 3.3 | 3.04 | 3.07 |
| 12/30/2025 | 3.09 | 3.12 | 3.04 | 3.04 |