U.S. markets close in 4 hours 10 minutes

DAP Gayrimenkul Gelistirme A.S. (DAPGM.IS)

Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
33.38-0.34 (-1.01%)
Al cierre: 06:09PM TRT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202433.5033.7833.3433.3833.382,792,107
27 jun 202434.1034.3833.4433.7233.726,964,879
26 jun 202433.2834.4832.9634.4434.4418,038,144
25 jun 202433.5233.6833.2833.4633.466,830,166
24 jun 202433.3033.7632.6833.7033.706,733,332
21 jun 202433.1033.8233.0833.4433.444,246,397
20 jun 202432.5033.2232.4833.1033.105,190,484
14 jun 202432.4032.9832.4032.4832.485,019,496
13 jun 202432.3432.7032.3432.4032.402,845,279
12 jun 202432.8633.0032.3832.4032.404,019,554
11 jun 202432.6833.3431.6833.1233.129,018,564
10 jun 202436.0637.1832.9432.9432.9413,507,776
07 jun 202436.2037.6034.7636.4236.4213,033,477
06 jun 202437.7239.2835.2036.3036.3024,539,007
05 jun 202434.8437.6634.0437.6637.6613,456,889
04 jun 202433.9036.6033.4634.8434.8426,627,346
03 jun 202433.9634.1833.6634.0434.045,236,715
31 may 202434.0034.2633.8234.0634.065,135,608
30 may 202434.4034.9833.6233.9633.9610,974,010
29 may 202434.0234.1633.1633.9833.984,442,727
28 may 202433.8234.5033.6834.2634.267,500,312
27 may 202433.7234.3033.5433.9433.944,324,310
24 may 202433.7434.0833.4233.8433.843,713,201
23 may 202433.7033.8433.4433.7433.742,809,346
22 may 202433.5033.9233.2633.7033.703,846,782
21 may 202433.5834.1033.2833.5633.565,226,997
20 may 202433.4834.8033.3033.5433.546,502,368
17 may 202433.4033.9233.3233.5433.544,130,593
16 may 202433.4033.8633.2633.4033.403,756,276
15 may 202433.1834.2432.8833.2633.264,109,525
14 may 202433.1033.2831.4633.2033.202,966,782
13 may 202433.5033.7632.8433.0033.004,379,979
10 may 202433.5035.9232.6633.8433.8417,864,894
09 may 202433.9234.2433.5033.5033.503,223,715
08 may 202433.5834.4432.9434.0834.0810,210,285
07 may 202432.3232.4431.8231.9831.984,038,337
06 may 202433.9836.9832.2832.2832.2817,734,294
03 may 202434.0034.1633.8034.0034.002,872,405
02 may 202434.0034.2033.7834.0234.023,296,011
30 abr 202433.9034.4433.5434.0434.042,804,439
29 abr 202435.1236.3033.6834.0034.008,416,574
26 abr 202434.8636.9034.7435.0235.027,013,261
25 abr 202434.8035.1234.5634.8634.863,532,416
24 abr 202435.1035.4434.7034.7034.704,141,462
22 abr 202435.0035.5034.8035.0635.063,815,847
19 abr 202435.0635.4834.8035.0035.002,555,166
18 abr 202435.3435.6434.5835.6435.644,868,923
17 abr 202436.0436.7834.8835.4035.407,974,199
16 abr 202435.2039.0834.6036.0436.0420,473,500
15 abr 202435.3037.3834.7035.5435.5410,666,571
09 abr 2024------
08 abr 202432.1232.5832.0032.2832.283,626,063
05 abr 202431.8032.3431.6432.1032.104,090,706
04 abr 202432.5232.8231.8632.0232.024,813,108
03 abr 202433.0033.8231.7233.0033.0012,423,587
02 abr 202431.4832.7030.7232.7032.703,804,494
01 abr 202433.0033.3030.1231.4831.483,446,644
29 mar 202433.4033.4832.8833.4233.423,529,909
28 mar 202433.7434.2633.1233.5033.506,588,216
27 mar 202432.7033.5832.1033.5833.585,588,800
26 mar 202431.2033.8230.7233.0033.0014,223,872
25 mar 202431.1631.8630.8431.1431.143,535,065
22 mar 202431.2033.9830.2231.2031.2011,898,258
21 mar 202431.6231.7630.7031.2031.203,419,497
20 mar 202431.1232.1231.1031.6231.625,161,235
19 mar 202431.0031.8830.5831.1031.104,924,810
18 mar 202433.6833.8631.0631.1031.105,039,459
15 mar 202434.9034.9032.5233.3633.3610,329,228
14 mar 202435.0035.2633.9434.7834.788,541,591
13 mar 202436.6637.9234.8034.8034.8019,106,215
12 mar 202436.4236.7035.8236.6836.689,849,924
11 mar 202435.5638.7435.3036.5036.5028,893,533
08 mar 202435.8837.9434.9035.5435.5416,841,376
07 mar 202434.6836.5034.6035.2435.249,934,043
06 mar 202434.8434.9033.7634.9034.906,271,707
05 mar 202435.5835.5834.6034.8234.826,851,738
04 mar 202434.2037.5034.0035.6835.6813,409,501
01 mar 202434.9435.0034.1234.1234.125,380,479
29 feb 202434.1035.0034.0035.0035.006,752,637
28 feb 202435.0435.1434.1434.1434.146,102,645
27 feb 202434.6036.0433.8235.1435.1419,638,193
26 feb 202434.3234.6833.6634.6834.689,889,321
23 feb 202435.3635.9034.3634.3634.3614,374,482
22 feb 202436.2436.2835.2635.2635.2611,557,312
21 feb 202436.9238.9036.1036.3036.3028,563,418
20 feb 202434.9837.4234.0636.9036.9032,500,259
19 feb 202432.2035.1232.0034.9834.9826,015,195
16 feb 202432.7632.7631.9432.0032.008,663,234
15 feb 202432.5833.4632.4632.5632.5610,752,908
14 feb 202433.5033.7632.1032.6032.6012,441,690
13 feb 202432.8034.7032.7033.1633.1625,444,772
12 feb 202431.8233.9630.9632.7432.7434,510,341
09 feb 202430.7831.7830.5831.7031.708,957,152
08 feb 202430.9231.0230.2831.0031.0010,939,494
07 feb 202431.2031.8230.3230.3230.3213,130,303
06 feb 202431.0033.5030.7031.4031.4021,855,760
05 feb 202431.1631.8830.9031.0231.028,841,233
02 feb 202431.4032.4630.3231.4631.4615,809,029
01 feb 202429.4031.8629.2031.2631.2620,493,076
31 ene 202429.5030.1228.6029.5829.5811,085,523
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...