DGNMO
DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş.
15:10:00
9.56 ₺
+0.850 (%+9.76)
Previous Close: 8.71·
Volatility: 14.810
Day Low₺8.28
Day High₺9.57
Market Data
Spot Rate
B:9.55
A:9.56
Week over week (WoW)
+7.05%
Month over month (MoM)
+3.91%
Year to date (YTD)
+99.58%
Year over year (YoY)
+56.21%
DGNMO: DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.8287
CLOSE 8.7869
Low
LOW 5.1856
High
HIGH 13.8704
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 8.2195 | 8.3261 | 8.0935 | 8.171 |
| 01/02/2023 | 8.171 | 8.2001 | 7.8802 | 7.9384 |
| 01/03/2023 | 7.9384 | 7.9384 | 7.3084 | 7.4344 |
| 01/04/2023 | 7.4634 | 7.5798 | 6.7268 | 6.7753 |
| 01/05/2023 | 6.7559 | 7.4441 | 6.4263 | 7.4344 |
| 01/08/2023 | 7.4344 | 8.171 | 7.4344 | 7.8996 |
| 01/09/2023 | 7.919 | 8.2001 | 7.318 | 7.4828 |
| 01/10/2023 | 7.5894 | 7.6864 | 6.7656 | 6.7849 |
| 01/11/2023 | 7.0273 | 7.1727 | 6.436 | 7.0079 |
| 01/12/2023 | 7.0273 | 7.2114 | 6.8528 | 7.2114 |
| 01/15/2023 | 7.2114 | 7.4053 | 6.8528 | 7.2696 |
| 01/16/2023 | 7.289 | 7.6573 | 7.2696 | 7.5798 |
| 01/17/2023 | 7.7639 | 8.0547 | 7.5604 | 7.7058 |
| 01/18/2023 | 7.7348 | 7.793 | 7.4925 | 7.5507 |
| 01/19/2023 | 7.5798 | 7.8124 | 7.5507 | 7.5991 |
| 01/22/2023 | 7.6573 | 8.0741 | 7.5022 | 7.7251 |
| 01/23/2023 | 7.7251 | 7.8221 | 7.2017 | 7.3859 |
| 01/24/2023 | 7.3956 | 7.5701 | 7.0757 | 7.415 |
| 01/25/2023 | 7.4053 | 7.5604 | 7.2502 | 7.4537 |
| 01/26/2023 | 7.4731 | 7.4731 | 6.9303 | 7.1145 |
| 01/29/2023 | 7.1048 | 7.4247 | 7.0273 | 7.2599 |
| 01/30/2023 | 7.2599 | 7.289 | 6.7849 | 6.8431 |
| 01/31/2023 | 6.8528 | 6.9497 | 6.2615 | 6.2615 |
| 02/01/2023 | 6.3488 | 6.4748 | 5.8157 | 6.1549 |
| 02/02/2023 | 6.2518 | 6.7656 | 6.2034 | 6.7656 |
| 02/05/2023 | 6.3391 | 7.2211 | 6.0968 | 6.9206 |
| 02/06/2023 | 6.911 | 7.2502 | 6.2325 | 6.2809 |
| 02/14/2023 | 6.5426 | 6.9013 | 6.3294 | 6.9013 |
| 02/15/2023 | 7.1242 | 7.5798 | 6.436 | 6.4942 |
| 02/16/2023 | 6.4457 | 6.7365 | 6.1258 | 6.4651 |
| 02/19/2023 | 6.4748 | 6.9885 | 6.4651 | 6.8334 |
| 02/20/2023 | 6.7171 | 7.1339 | 6.6783 | 7.0176 |
| 02/21/2023 | 7.1048 | 7.6282 | 6.9788 | 7.4053 |
| 02/22/2023 | 7.415 | 7.7639 | 7.3471 | 7.3665 |
| 02/23/2023 | 7.3568 | 7.4537 | 7.1339 | 7.1339 |
| 02/26/2023 | 7.1339 | 7.6476 | 7.1339 | 7.4828 |
| 02/27/2023 | 7.5022 | 7.919 | 7.4053 | 7.7445 |
| 02/28/2023 | 7.7348 | 7.9965 | 7.667 | 7.8899 |
| 03/01/2023 | 7.8996 | 8.1807 | 7.6379 | 7.667 |
| 03/02/2023 | 7.6961 | 7.9384 | 7.5119 | 7.8415 |
| 03/05/2023 | 7.8608 | 8.0741 | 7.7833 | 7.8124 |
| 03/06/2023 | 7.8705 | 8.0159 | 7.6476 | 7.6573 |
| 03/07/2023 | 7.6573 | 7.8027 | 7.5604 | 7.6767 |
| 03/08/2023 | 7.6961 | 7.8802 | 7.6573 | 7.6767 |
| 03/09/2023 | 7.6864 | 7.9481 | 7.6282 | 7.6282 |
| 03/12/2023 | 7.6573 | 7.7833 | 7.4634 | 7.7058 |
| 03/13/2023 | 7.5119 | 7.5507 | 7.1436 | 7.2405 |
| 03/14/2023 | 7.2405 | 7.5604 | 7.1048 | 7.4828 |
| 03/15/2023 | 7.541 | 7.6767 | 7.4731 | 7.5216 |
| 03/16/2023 | 7.5313 | 8.0547 | 7.5216 | 7.667 |
| 03/19/2023 | 7.6767 | 7.9578 | 7.5216 | 7.6864 |
| 03/20/2023 | 7.7155 | 7.8608 | 7.3374 | 7.6185 |
| 03/21/2023 | 7.6185 | 7.7348 | 7.5798 | 7.6864 |
| 03/22/2023 | 7.7058 | 8.4521 | 7.5119 | 8.3843 |
| 03/23/2023 | 8.3843 | 8.6847 | 8.2001 | 8.3552 |
| 03/26/2023 | 8.3552 | 8.52 | 8.171 | 8.1807 |
| 03/27/2023 | 8.1807 | 8.1807 | 7.3665 | 7.4537 |
| 03/28/2023 | 7.3762 | 7.4925 | 7.0079 | 7.3277 |
| 03/29/2023 | 7.3471 | 7.5022 | 7.066 | 7.066 |
| 03/30/2023 | 7.0757 | 7.2599 | 6.7268 | 6.9594 |
| 04/02/2023 | 6.9594 | 7.0757 | 6.7171 | 6.8334 |
| 04/03/2023 | 6.8819 | 7.1533 | 6.8334 | 6.9206 |
| 04/04/2023 | 6.94 | 7.0951 | 6.8431 | 6.8528 |
| 04/05/2023 | 6.8625 | 6.94 | 6.5426 | 6.5814 |
| 04/06/2023 | 6.6202 | 6.6492 | 6.4748 | 6.5039 |
| 04/09/2023 | 6.5426 | 6.7171 | 6.5426 | 6.6299 |
| 04/10/2023 | 6.6589 | 6.8334 | 6.6299 | 6.6589 |
| 04/11/2023 | 6.6783 | 6.8334 | 6.6299 | 6.6686 |
| 04/12/2023 | 6.6686 | 7.0176 | 6.6492 | 6.9303 |
| 04/13/2023 | 6.911 | 7.0273 | 6.5814 | 6.5911 |
| 04/16/2023 | 6.6202 | 6.6299 | 6.3972 | 6.4069 |
| 04/17/2023 | 6.4166 | 6.4554 | 6.2518 | 6.2615 |
| 04/18/2023 | 6.2615 | 6.3585 | 6.1452 | 6.184 |
| 04/19/2023 | 6.184 | 6.2615 | 6.1161 | 6.2034 |
| 04/23/2023 | 6.2518 | 6.3875 | 6.1452 | 6.1743 |
| 04/24/2023 | 6.1743 | 6.3003 | 5.9126 | 6.058 |
| 04/25/2023 | 6.0677 | 6.1258 | 5.8641 | 5.9223 |
| 04/26/2023 | 5.8641 | 6.3197 | 5.8641 | 6.3003 |
| 04/27/2023 | 6.2034 | 6.2712 | 6.0289 | 6.0289 |
| 05/01/2023 | 6.1937 | 6.31 | 5.7963 | 5.9223 |
| 05/02/2023 | 5.9223 | 5.9804 | 5.6703 | 5.7187 |
| 05/03/2023 | 5.7478 | 5.8738 | 5.6121 | 5.7381 |
| 05/04/2023 | 5.7381 | 5.7769 | 5.457 | 5.5443 |
| 05/07/2023 | 5.6121 | 5.8157 | 5.5443 | 5.7672 |
| 05/08/2023 | 5.7769 | 5.8157 | 5.6218 | 5.6218 |
| 05/09/2023 | 5.709 | 5.7187 | 5.2341 | 5.331 |
| 05/10/2023 | 5.3213 | 5.7381 | 5.2535 | 5.7381 |
| 05/11/2023 | 5.7575 | 5.8447 | 5.4764 | 5.5152 |
| 05/14/2023 | 5.5152 | 5.9804 | 5.3698 | 5.5055 |
| 05/15/2023 | 5.5055 | 5.68 | 5.5055 | 5.6315 |
| 05/16/2023 | 5.6315 | 5.9611 | 5.6218 | 5.9126 |
| 05/17/2023 | 5.9514 | 5.9514 | 5.6703 | 5.7866 |
| 05/21/2023 | 5.8932 | 5.9126 | 5.4764 | 5.5152 |
| 05/22/2023 | 5.5346 | 5.6121 | 5.428 | 5.457 |
| 05/23/2023 | 5.4667 | 5.4764 | 5.205 | 5.2341 |
| 05/24/2023 | 5.2535 | 5.3698 | 5.1856 | 5.2826 |
| 05/25/2023 | 5.302 | 5.806 | 5.302 | 5.457 |
| 05/28/2023 | 5.5443 | 5.6606 | 5.4183 | 5.5443 |
| 05/29/2023 | 5.5637 | 5.9611 | 5.5443 | 5.9611 |
| 05/30/2023 | 5.9514 | 6.1258 | 5.8254 | 5.9708 |
| 05/31/2023 | 5.9998 | 6.4651 | 5.9901 | 6.4651 |
| 06/01/2023 | 6.4651 | 6.7946 | 6.3875 | 6.6589 |
| 06/04/2023 | 6.8237 | 6.8237 | 6.6396 | 6.7462 |
| 06/05/2023 | 6.7849 | 6.9788 | 6.6977 | 6.9206 |
| 06/06/2023 | 6.911 | 7.0757 | 6.7849 | 6.8334 |
| 06/07/2023 | 6.8043 | 6.8528 | 6.6008 | 6.7171 |
| 06/08/2023 | 6.7171 | 6.7559 | 6.5523 | 6.6589 |
| 06/11/2023 | 6.688 | 6.7946 | 6.5135 | 6.562 |
| 06/12/2023 | 6.5717 | 6.6105 | 6.2712 | 6.2906 |
| 06/13/2023 | 6.2906 | 6.3488 | 6.0774 | 6.0774 |
| 06/14/2023 | 6.0774 | 6.4457 | 6.0774 | 6.2906 |
| 06/15/2023 | 6.2906 | 6.436 | 6.2712 | 6.3003 |
| 06/18/2023 | 6.3197 | 6.3778 | 6.0095 | 6.0386 |
| 06/19/2023 | 6.0871 | 6.0871 | 5.8544 | 5.9611 |
| 06/20/2023 | 5.9708 | 6.1161 | 5.7284 | 5.7381 |
| 06/21/2023 | 5.7672 | 6.058 | 5.7381 | 5.9708 |
| 06/22/2023 | 6.0483 | 6.2809 | 6.0192 | 6.2034 |
| 06/25/2023 | 6.2034 | 6.4263 | 6.2034 | 6.3488 |
| 06/26/2023 | 6.3585 | 6.4942 | 6.31 | 6.4554 |
| 07/02/2023 | 6.7171 | 6.7171 | 6.5329 | 6.6396 |
| 07/03/2023 | 6.6492 | 6.7656 | 6.4166 | 6.7074 |
| 07/04/2023 | 6.6977 | 6.9303 | 6.6299 | 6.8625 |
| 07/05/2023 | 6.8722 | 7.3374 | 6.8334 | 7.289 |
| 07/06/2023 | 7.3277 | 7.7251 | 7.1533 | 7.7058 |
| 07/09/2023 | 7.7348 | 7.8802 | 7.5022 | 7.6088 |
| 07/10/2023 | 7.7058 | 8.1226 | 7.4731 | 7.8608 |
| 07/11/2023 | 7.8608 | 8.1613 | 7.6961 | 8.0159 |
| 07/12/2023 | 8.0256 | 8.0547 | 7.6282 | 7.7542 |
| 07/13/2023 | 7.7542 | 7.8512 | 7.6185 | 7.7833 |
| 07/16/2023 | 7.9481 | 8.0062 | 7.8415 | 7.9772 |
| 07/17/2023 | 7.9772 | 8.0935 | 7.7058 | 7.9481 |
| 07/18/2023 | 7.9384 | 8.1226 | 7.7155 | 8.0353 |
| 07/19/2023 | 8.1613 | 8.3552 | 7.9578 | 8.2292 |
| 07/20/2023 | 8.2292 | 9.0434 | 8.0935 | 8.8689 |
| 07/23/2023 | 8.9367 | 9.5668 | 8.8883 | 9.1888 |
| 07/24/2023 | 9.2178 | 9.5862 | 8.9561 | 9.4505 |
| 07/25/2023 | 9.4698 | 9.5377 | 9.1112 | 9.3148 |
| 07/26/2023 | 9.3341 | 9.4408 | 8.9367 | 8.9367 |
| 07/27/2023 | 8.9367 | 9.0918 | 8.675 | 9.0143 |
| 07/30/2023 | 9.0143 | 9.402 | 8.9658 | 9.0046 |
| 07/31/2023 | 9.0046 | 9.3729 | 8.8689 | 9.1888 |
| 08/01/2023 | 9.3438 | 9.7994 | 9.3438 | 9.5474 |
| 08/02/2023 | 9.5474 | 9.9933 | 9.4311 | 9.9836 |
| 08/03/2023 | 9.9836 | 10.4294 | 9.6928 | 9.8866 |
| 08/06/2023 | 10.2259 | 10.3519 | 9.78 | 9.9836 |
| 08/07/2023 | 10.5361 | 10.7978 | 10.032 | 10.7008 |
| 08/08/2023 | 10.7008 | 10.9528 | 10.5554 | 10.6911 |
| 08/09/2023 | 10.8075 | 10.8656 | 9.7897 | 9.8866 |
| 08/10/2023 | 9.8866 | 10.7299 | 9.8866 | 10.7202 |
| 08/13/2023 | 10.7687 | 11.0013 | 10.5264 | 10.6621 |
| 08/14/2023 | 10.6621 | 10.9431 | 10.1386 | 10.4488 |
| 08/15/2023 | 10.5748 | 10.6427 | 10.2065 | 10.4004 |
| 08/16/2023 | 10.41 | 10.9044 | 10.1774 | 10.885 |
| 08/17/2023 | 11.3987 | 11.6313 | 10.507 | 10.6621 |
| 08/20/2023 | 10.7105 | 11.4375 | 10.4682 | 11.4278 |
| 08/21/2023 | 11.6216 | 11.6992 | 11.1758 | 11.389 |
| 08/22/2023 | 11.6313 | 11.7767 | 10.8171 | 10.8656 |
| 08/23/2023 | 11.0788 | 11.1758 | 10.0029 | 10.3422 |
| 08/24/2023 | 10.3907 | 10.6814 | 9.7994 | 10.6621 |
| 08/27/2023 | 10.7202 | 11.7283 | 10.6136 | 11.1564 |
| 08/28/2023 | 11.1467 | 11.2339 | 10.6621 | 10.8559 |
| 08/30/2023 | 10.9044 | 11.1467 | 10.6524 | 10.6911 |
| 08/31/2023 | 10.6621 | 11.0885 | 10.4585 | 11.0692 |
| 09/03/2023 | 11.1564 | 11.6313 | 11.0013 | 11.2145 |
| 09/04/2023 | 11.2145 | 11.3696 | 10.9044 | 11.2824 |
| 09/05/2023 | 11.3793 | 12.4068 | 11.2824 | 12.3874 |
| 09/06/2023 | 12.3971 | 13.4148 | 12.1644 | 13.1434 |
| 09/07/2023 | 13.2403 | 13.3954 | 12.7363 | 12.7363 |
| 09/10/2023 | 13.1337 | 13.725 | 12.6975 | 13.2306 |
| 09/11/2023 | 13.2306 | 13.5117 | 12.5909 | 12.9786 |
| 09/12/2023 | 12.9786 | 13.3373 | 12.3583 | 12.3874 |
| 09/13/2023 | 12.3098 | 13.0562 | 12.0094 | 12.5715 |
| 09/14/2023 | 12.5715 | 12.6685 | 12.1547 | 12.1741 |
| 09/17/2023 | 12.1644 | 12.3098 | 11.0207 | 11.1467 |
| 09/18/2023 | 11.2436 | 12.019 | 11.2436 | 11.738 |
| 09/19/2023 | 11.7864 | 12.0578 | 11.2049 | 11.4569 |
| 09/20/2023 | 11.4569 | 12.0384 | 11.2242 | 11.99 |
| 09/21/2023 | 12.2711 | 12.368 | 11.9221 | 12.2323 |
| 09/24/2023 | 12.3583 | 12.9302 | 12.3292 | 12.7848 |
| 09/25/2023 | 12.7848 | 12.7945 | 12.3098 | 12.3874 |
| 09/26/2023 | 12.368 | 13.2403 | 12.0481 | 12.5812 |
| 09/27/2023 | 12.4068 | 13.1143 | 12.2711 | 12.8526 |
| 09/28/2023 | 12.8526 | 13.473 | 12.8526 | 13.0368 |
| 10/01/2023 | 13.2791 | 13.4342 | 12.7945 | 12.872 |
| 10/02/2023 | 12.9496 | 13.3276 | 12.8914 | 12.9399 |
| 10/03/2023 | 12.9399 | 13.5699 | 12.9399 | 13.0368 |
| 10/04/2023 | 13.0368 | 13.8704 | 12.9302 | 13.628 |
| 10/05/2023 | 13.3276 | 13.7637 | 13.1434 | 13.5796 |
| 10/08/2023 | 13.2985 | 13.5117 | 12.6975 | 12.6975 |
| 10/09/2023 | 13.0368 | 13.3082 | 12.872 | 13.1822 |
| 10/10/2023 | 13.1725 | 13.4245 | 12.5522 | 12.5522 |
| 10/11/2023 | 12.8914 | 12.9786 | 11.9027 | 12.242 |
| 10/12/2023 | 12.5037 | 12.5812 | 11.8833 | 11.9609 |
| 10/15/2023 | 12.3971 | 12.7169 | 11.7864 | 11.8252 |
| 10/16/2023 | 11.8252 | 12.2808 | 11.767 | 12.116 |
| 10/17/2023 | 11.8349 | 12.0481 | 11.2436 | 11.4181 |
| 10/18/2023 | 11.5829 | 11.9512 | 11.4181 | 11.4375 |
| 10/19/2023 | 11.515 | 11.515 | 10.759 | 10.8753 |
| 10/22/2023 | 11.1467 | 11.2533 | 10.6814 | 11.011 |
| 10/23/2023 | 11.2921 | 11.8252 | 11.0885 | 11.5441 |
| 10/24/2023 | 11.5441 | 11.9706 | 10.3907 | 10.3907 |
| 10/25/2023 | 10.4391 | 11.1855 | 10.2453 | 11.0207 |
| 10/26/2023 | 11.0304 | 11.515 | 10.9528 | 11.4859 |
| 10/29/2023 | 11.5829 | 12.6006 | 11.4859 | 12.1741 |
| 10/30/2023 | 12.1935 | 12.4843 | 11.767 | 12.0578 |
| 10/31/2023 | 12.6006 | 12.7072 | 11.3696 | 11.6604 |
| 11/01/2023 | 11.767 | 12.019 | 11.6895 | 11.8252 |
| 11/02/2023 | 11.8252 | 12.019 | 11.6216 | 11.6216 |
| 11/05/2023 | 11.7477 | 12.0675 | 11.6507 | 11.8252 |
| 11/06/2023 | 12.3583 | 12.5715 | 11.9318 | 12.019 |
| 11/07/2023 | 12.1354 | 12.4165 | 11.9997 | 12.2614 |
| 11/08/2023 | 12.1547 | 12.1838 | 11.7283 | 11.7477 |
| 11/09/2023 | 11.8155 | 11.8833 | 11.3018 | 11.3018 |
| 11/12/2023 | 11.4666 | 11.4956 | 11.0207 | 11.0207 |
| 11/13/2023 | 11.0982 | 11.2145 | 10.8462 | 11.1564 |
| 11/14/2023 | 11.2242 | 11.2921 | 10.9044 | 10.9044 |
| 11/15/2023 | 10.9819 | 11.2339 | 10.9044 | 11.0885 |
| 11/16/2023 | 11.0498 | 11.4084 | 11.0207 | 11.3599 |
| 11/19/2023 | 11.3793 | 11.612 | 11.3309 | 11.4181 |
| 11/20/2023 | 11.4569 | 11.6023 | 11.3502 | 11.4859 |
| 11/21/2023 | 11.4666 | 11.6507 | 11.389 | 11.3987 |
| 11/22/2023 | 11.5344 | 11.6216 | 11.1952 | 11.2049 |
| 11/23/2023 | 11.1661 | 11.2921 | 11.1079 | 11.1273 |
| 11/26/2023 | 11.1467 | 11.6313 | 11.1467 | 11.2242 |
| 11/27/2023 | 11.2242 | 11.263 | 10.9528 | 11.0304 |
| 11/28/2023 | 11.0401 | 11.1661 | 10.4973 | 10.5167 |
| 11/29/2023 | 10.6233 | 10.6233 | 10.2453 | 10.2743 |
| 11/30/2023 | 10.3616 | 10.5167 | 10.0514 | 10.2162 |
| 12/03/2023 | 10.3131 | 10.3616 | 10.0126 | 10.1774 |
| 12/04/2023 | 10.129 | 10.8268 | 10.129 | 10.7008 |
| 12/05/2023 | 10.7008 | 11.0304 | 10.1774 | 10.4682 |
| 12/06/2023 | 10.2259 | 10.8753 | 10.1677 | 10.8753 |
| 12/07/2023 | 10.8753 | 11.011 | 10.6233 | 10.759 |
| 12/10/2023 | 10.759 | 10.7881 | 10.0223 | 10.129 |
| 12/11/2023 | 10.1774 | 10.1871 | 9.7703 | 9.7703 |
| 12/12/2023 | 9.7703 | 9.8673 | 9.3341 | 9.3341 |
| 12/13/2023 | 9.3729 | 9.78 | 9.3535 | 9.7412 |
| 12/14/2023 | 9.7606 | 9.8091 | 9.4892 | 9.654 |
| 12/17/2023 | 9.6928 | 9.6928 | 8.8883 | 8.8883 |
| 12/18/2023 | 8.9464 | 9.0918 | 8.8689 | 9.0143 |
| 12/19/2023 | 9.0531 | 9.1791 | 8.5878 | 8.5878 |
| 12/20/2023 | 8.6653 | 9.2178 | 8.5975 | 9.1597 |
| 12/21/2023 | 9.1597 | 9.5571 | 8.9949 | 9.4795 |
| 12/24/2023 | 9.4795 | 9.5571 | 8.5393 | 8.7914 |
| 12/25/2023 | 9.0531 | 9.0531 | 8.3455 | 8.4812 |
| 12/26/2023 | 8.6169 | 8.7041 | 8.4327 | 8.5296 |
| 12/27/2023 | 8.549 | 8.9367 | 8.4327 | 8.6266 |
| 12/28/2023 | 8.7235 | 9.1306 | 8.5781 | 9.0821 |