DAPGM
DAP GAYRİMENKUL GELİŞTİRME A.Ş.
18:10:00
10.8 ₺
+0.060 (%+0.56)
Önceki Kapanış: 10.74·
Volatilite: 6.240
Düşük₺10.46
Yüksek₺11.13
Piyasa Verileri
Spot Piyasa
A:10.76
S:10.8
Önceki haftaya göre (WoW)
+1.31%
Önceki aya göre (MoM)
+13.68%
Yılbaşından bugüne (YTD)
-8.94%
Önceki yıla göre (YoY)
+22.17%
DAPGM: DAP GAYRİMENKUL GELİŞTİRME A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2206
KAPANIŞ 3,2286
En Düşük
DÜŞÜK 1,3435
En Yüksek
YÜKSEK 6,5471
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 23.02.2022 | 1,4991 | 1,6443 | 1,431 | 1,5599 |
| 24.02.2022 | 1,6297 | 1,6702 | 1,5283 | 1,5372 |
| 27.02.2022 | 1,5267 | 1,5267 | 1,4732 | 1,4748 |
| 28.02.2022 | 1,4748 | 1,517 | 1,4659 | 1,4789 |
| 01.03.2022 | 1,4797 | 1,4894 | 1,4513 | 1,4513 |
| 02.03.2022 | 1,4513 | 1,4626 | 1,4132 | 1,4132 |
| 03.03.2022 | 1,4124 | 1,5372 | 1,3435 | 1,4845 |
| 06.03.2022 | 1,4813 | 1,4813 | 1,4351 | 1,4351 |
| 07.03.2022 | 1,4351 | 1,5559 | 1,4278 | 1,4708 |
| 08.03.2022 | 1,4675 | 1,5243 | 1,4675 | 1,487 |
| 09.03.2022 | 1,4886 | 1,5283 | 1,4837 | 1,4991 |
| 10.03.2022 | 1,4991 | 1,508 | 1,4756 | 1,5072 |
| 13.03.2022 | 1,5072 | 1,5729 | 1,4894 | 1,4935 |
| 14.03.2022 | 1,4935 | 1,4975 | 1,4537 | 1,4562 |
| 15.03.2022 | 1,4602 | 1,4813 | 1,4432 | 1,4505 |
| 16.03.2022 | 1,4505 | 1,4626 | 1,4448 | 1,4513 |
| 17.03.2022 | 1,4513 | 1,4829 | 1,4472 | 1,4521 |
| 20.03.2022 | 1,4602 | 1,4797 | 1,4602 | 1,4699 |
| 21.03.2022 | 1,4756 | 1,4772 | 1,4521 | 1,4594 |
| 22.03.2022 | 1,4618 | 1,4756 | 1,4554 | 1,4635 |
| 23.03.2022 | 1,4635 | 1,4813 | 1,4529 | 1,4545 |
| 24.03.2022 | 1,4586 | 1,4667 | 1,4513 | 1,4562 |
| 27.03.2022 | 1,4708 | 1,5721 | 1,4586 | 1,5324 |
| 28.03.2022 | 1,5348 | 1,594 | 1,504 | 1,5186 |
| 29.03.2022 | 1,5162 | 1,5421 | 1,508 | 1,5113 |
| 30.03.2022 | 1,5178 | 1,5308 | 1,5064 | 1,5137 |
| 31.03.2022 | 1,5194 | 1,6637 | 1,5162 | 1,6637 |
| 03.04.2022 | 1,7415 | 1,8291 | 1,6848 | 1,8291 |
| 04.04.2022 | 1,8437 | 1,9037 | 1,7318 | 1,7789 |
| 05.04.2022 | 1,8032 | 1,8648 | 1,7805 | 1,8194 |
| 06.04.2022 | 1,8194 | 1,9848 | 1,7918 | 1,8113 |
| 07.04.2022 | 1,8243 | 1,8778 | 1,7853 | 1,8405 |
| 10.04.2022 | 1,8421 | 2,0091 | 1,8421 | 1,9426 |
| 11.04.2022 | 1,967 | 1,9767 | 1,894 | 1,9118 |
| 12.04.2022 | 1,9216 | 2,0675 | 1,8988 | 2,001 |
| 13.04.2022 | 2,001 | 2,2005 | 2,001 | 2,1567 |
| 14.04.2022 | 2,1518 | 2,194 | 2,0675 | 2,0902 |
| 17.04.2022 | 2,0934 | 2,168 | 2,0626 | 2,0675 |
| 18.04.2022 | 2,0837 | 2,0902 | 2,0091 | 2,0172 |
| 19.04.2022 | 2,0188 | 2,1145 | 2,0156 | 2,1129 |
| 20.04.2022 | 2,1161 | 2,1988 | 2,1032 | 2,1178 |
| 21.04.2022 | 2,1194 | 2,1405 | 2,0788 | 2,1194 |
| 24.04.2022 | 2,1178 | 2,3302 | 2,0886 | 2,2653 |
| 25.04.2022 | 2,2783 | 2,4469 | 2,241 | 2,3756 |
| 26.04.2022 | 2,4064 | 2,4502 | 2,2296 | 2,2459 |
| 27.04.2022 | 2,254 | 2,2848 | 2,1842 | 2,1972 |
| 28.04.2022 | 2,2134 | 2,254 | 2,1729 | 2,2475 |
| 04.05.2022 | 2,2442 | 2,408 | 2,2442 | 2,3529 |
| 05.05.2022 | 2,3496 | 2,4032 | 2,254 | 2,2767 |
| 08.05.2022 | 2,2978 | 2,3091 | 2,1729 | 2,2653 |
| 09.05.2022 | 2,2994 | 2,3756 | 2,2378 | 2,2378 |
| 10.05.2022 | 2,2264 | 2,2296 | 2,0756 | 2,1307 |
| 11.05.2022 | 2,1178 | 2,1632 | 2,0626 | 2,134 |
| 12.05.2022 | 2,1356 | 2,3432 | 2,1356 | 2,3334 |
| 15.05.2022 | 2,335 | 2,4307 | 2,3059 | 2,3626 |
| 16.05.2022 | 2,3707 | 2,4729 | 2,3464 | 2,4226 |
| 17.05.2022 | 2,4405 | 2,5004 | 2,4177 | 2,4842 |
| 19.05.2022 | 2,4956 | 2,5004 | 2,3999 | 2,408 |
| 22.05.2022 | 2,408 | 2,5621 | 2,4048 | 2,5459 |
| 23.05.2022 | 2,5459 | 2,6577 | 2,4972 | 2,6302 |
| 24.05.2022 | 2,6431 | 2,708 | 2,5994 | 2,6188 |
| 25.05.2022 | 2,6188 | 2,6399 | 2,5215 | 2,5896 |
| 26.05.2022 | 2,5945 | 2,6983 | 2,5767 | 2,635 |
| 29.05.2022 | 2,6399 | 2,6902 | 2,6253 | 2,6269 |
| 30.05.2022 | 2,6399 | 2,6837 | 2,5945 | 2,6107 |
| 31.05.2022 | 2,6334 | 2,6334 | 2,5572 | 2,5685 |
| 01.06.2022 | 2,5702 | 2,575 | 2,4437 | 2,4583 |
| 02.06.2022 | 2,4583 | 2,4972 | 2,4032 | 2,4307 |
| 05.06.2022 | 2,4421 | 2,5053 | 2,4129 | 2,4972 |
| 06.06.2022 | 2,4972 | 2,614 | 2,4664 | 2,4972 |
| 07.06.2022 | 2,5085 | 2,5313 | 2,4032 | 2,4161 |
| 08.06.2022 | 2,4145 | 2,4615 | 2,3772 | 2,434 |
| 09.06.2022 | 2,4323 | 2,5004 | 2,4048 | 2,4567 |
| 12.06.2022 | 2,4729 | 2,5864 | 2,4567 | 2,541 |
| 13.06.2022 | 2,5799 | 2,6302 | 2,5442 | 2,5977 |
| 14.06.2022 | 2,5977 | 2,635 | 2,4988 | 2,5134 |
| 15.06.2022 | 2,5215 | 2,5248 | 2,408 | 2,4226 |
| 16.06.2022 | 2,4226 | 2,4794 | 2,4226 | 2,4323 |
| 19.06.2022 | 2,4323 | 2,5004 | 2,4323 | 2,455 |
| 20.06.2022 | 2,4583 | 2,4713 | 2,3837 | 2,4323 |
| 21.06.2022 | 2,4323 | 2,4567 | 2,3918 | 2,3999 |
| 22.06.2022 | 2,3999 | 2,5264 | 2,3999 | 2,4307 |
| 23.06.2022 | 2,434 | 2,4486 | 2,4096 | 2,4405 |
| 26.06.2022 | 2,4161 | 2,4648 | 2,408 | 2,4356 |
| 27.06.2022 | 2,4356 | 2,4453 | 2,3772 | 2,3886 |
| 28.06.2022 | 2,4064 | 2,4113 | 2,3188 | 2,3188 |
| 29.06.2022 | 2,3123 | 2,4486 | 2,2215 | 2,434 |
| 30.06.2022 | 2,4372 | 2,481 | 2,3772 | 2,4372 |
| 03.07.2022 | 2,4372 | 2,455 | 2,3464 | 2,3577 |
| 04.07.2022 | 2,3756 | 2,4421 | 2,2783 | 2,4015 |
| 05.07.2022 | 2,4015 | 2,4356 | 2,3853 | 2,4032 |
| 06.07.2022 | 2,4032 | 2,5004 | 2,4032 | 2,4891 |
| 07.07.2022 | 2,4956 | 2,5199 | 2,4567 | 2,4615 |
| 12.07.2022 | 2,4583 | 2,4761 | 2,3432 | 2,4275 |
| 13.07.2022 | 2,4275 | 2,4615 | 2,408 | 2,4599 |
| 17.07.2022 | 2,4794 | 2,6723 | 2,4713 | 2,5588 |
| 18.07.2022 | 2,5556 | 2,5685 | 2,4972 | 2,5134 |
| 19.07.2022 | 2,5134 | 2,5442 | 2,4631 | 2,4729 |
| 20.07.2022 | 2,5004 | 2,5118 | 2,4599 | 2,4729 |
| 21.07.2022 | 2,4891 | 2,5296 | 2,4469 | 2,4826 |
| 24.07.2022 | 2,4972 | 2,5004 | 2,4648 | 2,4713 |
| 25.07.2022 | 2,4891 | 2,494 | 2,421 | 2,421 |
| 26.07.2022 | 2,421 | 2,4648 | 2,4032 | 2,4177 |
| 27.07.2022 | 2,434 | 2,4437 | 2,3967 | 2,3967 |
| 28.07.2022 | 2,3967 | 2,4113 | 2,335 | 2,3448 |
| 31.07.2022 | 2,3675 | 2,4194 | 2,3513 | 2,4048 |
| 01.08.2022 | 2,4048 | 2,4615 | 2,3918 | 2,4486 |
| 02.08.2022 | 2,4486 | 2,588 | 2,4226 | 2,5621 |
| 03.08.2022 | 2,5783 | 2,6188 | 2,5134 | 2,6107 |
| 04.08.2022 | 2,6172 | 2,8718 | 2,6172 | 2,8718 |
| 07.08.2022 | 2,9723 | 3,1588 | 2,9593 | 3,1588 |
| 08.08.2022 | 3,1637 | 3,3858 | 3,0307 | 3,2447 |
| 09.08.2022 | 3,2383 | 3,3485 | 3,162 | 3,2107 |
| 10.08.2022 | 3,2107 | 3,3858 | 3,1815 | 3,3453 |
| 11.08.2022 | 3,3453 | 3,3891 | 3,235 | 3,282 |
| 14.08.2022 | 3,282 | 3,428 | 3,2739 | 3,2755 |
| 15.08.2022 | 3,2918 | 3,3809 | 3,2188 | 3,355 |
| 16.08.2022 | 3,3485 | 3,3939 | 3,295 | 3,3145 |
| 17.08.2022 | 3,2026 | 3,4053 | 3,1945 | 3,321 |
| 18.08.2022 | 3,3988 | 3,5253 | 3,2496 | 3,4069 |
| 21.08.2022 | 3,4069 | 3,4458 | 3,342 | 3,3728 |
| 22.08.2022 | 3,3809 | 3,3988 | 3,282 | 3,3534 |
| 23.08.2022 | 3,355 | 3,5172 | 3,3469 | 3,4134 |
| 24.08.2022 | 3,4037 | 3,4782 | 3,3891 | 3,3891 |
| 25.08.2022 | 3,402 | 3,4053 | 3,2918 | 3,2999 |
| 28.08.2022 | 3,2999 | 3,3323 | 3,2431 | 3,2674 |
| 30.08.2022 | 3,2674 | 3,3437 | 3,2431 | 3,3193 |
| 31.08.2022 | 3,3193 | 3,3566 | 3,162 | 3,2545 |
| 01.09.2022 | 3,2561 | 3,3047 | 3,2237 | 3,295 |
| 04.09.2022 | 3,2966 | 3,3193 | 3,2285 | 3,2285 |
| 05.09.2022 | 3,2415 | 3,2593 | 3,162 | 3,1928 |
| 06.09.2022 | 3,2188 | 3,3015 | 3,1702 | 3,188 |
| 07.09.2022 | 3,1961 | 3,2237 | 3,0826 | 3,102 |
| 08.09.2022 | 3,1523 | 3,1945 | 3,055 | 3,1588 |
| 11.09.2022 | 3,1588 | 3,3615 | 3,1588 | 3,308 |
| 12.09.2022 | 3,3404 | 3,3647 | 3,1766 | 3,2172 |
| 13.09.2022 | 3,2107 | 3,3242 | 3,162 | 3,261 |
| 14.09.2022 | 3,2853 | 3,3242 | 3,1702 | 3,2042 |
| 15.09.2022 | 3,2042 | 3,3242 | 3,1864 | 3,3047 |
| 18.09.2022 | 3,3031 | 3,3972 | 3,2577 | 3,2837 |
| 19.09.2022 | 3,2837 | 3,3242 | 3,1702 | 3,2512 |
| 20.09.2022 | 3,2512 | 3,3647 | 3,2301 | 3,2772 |
| 21.09.2022 | 3,261 | 3,2966 | 3,1799 | 3,1928 |
| 22.09.2022 | 3,2042 | 3,2593 | 3,1734 | 3,1831 |
| 25.09.2022 | 3,1831 | 3,2058 | 3,1474 | 3,1831 |
| 26.09.2022 | 3,1831 | 3,1847 | 3,1474 | 3,1702 |
| 27.09.2022 | 3,2026 | 3,2026 | 3,0648 | 3,1604 |
| 28.09.2022 | 3,1377 | 3,2026 | 3,0161 | 3,1296 |
| 29.09.2022 | 3,128 | 3,1702 | 3,0923 | 3,1702 |
| 02.10.2022 | 3,1702 | 3,2577 | 3,1702 | 3,235 |
| 03.10.2022 | 3,2399 | 3,5577 | 3,2383 | 3,5577 |
| 04.10.2022 | 3,7215 | 3,882 | 3,6323 | 3,7912 |
| 05.10.2022 | 3,8431 | 3,9274 | 3,6761 | 3,7345 |
| 06.10.2022 | 3,7345 | 3,8788 | 3,7215 | 3,7896 |
| 09.10.2022 | 3,7912 | 3,8123 | 3,702 | 3,728 |
| 10.10.2022 | 3,7296 | 3,8058 | 3,6355 | 3,7296 |
| 11.10.2022 | 3,7653 | 4,0539 | 3,7004 | 3,7653 |
| 12.10.2022 | 3,8058 | 3,809 | 3,7053 | 3,7393 |
| 13.10.2022 | 3,7393 | 3,8431 | 3,7085 | 3,8269 |
| 16.10.2022 | 3,8301 | 3,9031 | 3,7993 | 3,8528 |
| 17.10.2022 | 3,8528 | 3,9226 | 3,7847 | 3,8269 |
| 18.10.2022 | 3,8269 | 3,8804 | 3,7945 | 3,8074 |
| 19.10.2022 | 3,822 | 3,8918 | 3,8074 | 3,8285 |
| 20.10.2022 | 3,8301 | 4,2079 | 3,8285 | 4,1917 |
| 23.10.2022 | 4,2566 | 4,5444 | 4,1634 | 4,4188 |
| 24.10.2022 | 4,4998 | 4,8606 | 4,3012 | 4,8606 |
| 25.10.2022 | 4,8728 | 5,0471 | 4,735 | 4,7917 |
| 26.10.2022 | 4,7836 | 5,0633 | 4,7471 | 4,7796 |
| 27.10.2022 | 4,7958 | 4,9093 | 4,7309 | 4,735 |
| 30.10.2022 | 4,8647 | 4,9214 | 4,5809 | 4,7309 |
| 31.10.2022 | 4,7309 | 4,8809 | 4,6093 | 4,6742 |
| 01.11.2022 | 4,8566 | 4,9944 | 4,7025 | 4,8687 |
| 02.11.2022 | 4,8809 | 5,1282 | 4,8566 | 5,0836 |
| 03.11.2022 | 5,0836 | 5,3349 | 4,9985 | 5,1322 |
| 06.11.2022 | 5,2498 | 5,2701 | 4,8931 | 4,8931 |
| 07.11.2022 | 4,8971 | 4,9579 | 4,7471 | 4,7471 |
| 08.11.2022 | 4,7674 | 4,8809 | 4,6052 | 4,7268 |
| 09.11.2022 | 4,7471 | 5,1971 | 4,662 | 5,1971 |
| 10.11.2022 | 5,2214 | 5,4484 | 4,962 | 5,0025 |
| 13.11.2022 | 5,0187 | 5,2701 | 5,0025 | 5,1404 |
| 14.11.2022 | 5,1525 | 5,3309 | 5,0268 | 5,2822 |
| 15.11.2022 | 5,2903 | 5,3674 | 5,0349 | 5,1079 |
| 16.11.2022 | 5,1404 | 5,1687 | 4,889 | 4,9782 |
| 17.11.2022 | 4,9863 | 5,2214 | 4,9458 | 5,2052 |
| 20.11.2022 | 5,2052 | 5,3511 | 5,0958 | 5,2985 |
| 21.11.2022 | 5,3066 | 5,643 | 5,1728 | 5,189 |
| 22.11.2022 | 5,189 | 5,2295 | 5,0431 | 5,1525 |
| 23.11.2022 | 5,1728 | 5,3106 | 5,1079 | 5,1444 |
| 24.11.2022 | 5,1606 | 5,2174 | 5,0998 | 5,1241 |
| 27.11.2022 | 5,1485 | 5,3106 | 5,1485 | 5,2457 |
| 28.11.2022 | 5,2701 | 5,5538 | 5,1971 | 5,4606 |
| 29.11.2022 | 5,4565 | 5,5903 | 5,2985 | 5,4039 |
| 30.11.2022 | 5,4282 | 5,9187 | 5,3917 | 5,6714 |
| 01.12.2022 | 5,6836 | 5,8376 | 5,5295 | 5,7647 |
| 04.12.2022 | 5,7971 | 6,3119 | 5,7079 | 6,1376 |
| 05.12.2022 | 6,243 | 6,4214 | 5,9673 | 6,1376 |
| 06.12.2022 | 6,1498 | 6,3525 | 5,8944 | 6,0241 |
| 07.12.2022 | 6,0808 | 6,3079 | 6,0241 | 6,3079 |
| 08.12.2022 | 6,3727 | 6,5349 | 6,1863 | 6,2957 |
| 11.12.2022 | 6,3241 | 6,5471 | 6,2917 | 6,3444 |
| 12.12.2022 | 6,3808 | 6,4457 | 6,1619 | 6,3646 |
| 13.12.2022 | 6,3687 | 6,4903 | 6,0403 | 6,0403 |
| 14.12.2022 | 6,089 | 6,1944 | 5,9471 | 6,0282 |
| 15.12.2022 | 6,0525 | 6,0727 | 5,9187 | 5,9836 |
| 18.12.2022 | 6,0119 | 6,093 | 5,87 | 5,9146 |
| 19.12.2022 | 5,9146 | 6,0363 | 5,8822 | 5,9552 |
| 20.12.2022 | 5,9309 | 5,9754 | 5,8336 | 5,8336 |
| 21.12.2022 | 5,8498 | 5,9268 | 5,6674 | 5,793 |
| 22.12.2022 | 5,7565 | 5,7565 | 5,6065 | 5,6755 |
| 25.12.2022 | 5,6957 | 6,243 | 5,6917 | 5,9998 |
| 26.12.2022 | 5,9998 | 6,1984 | 5,8011 | 5,8011 |
| 27.12.2022 | 5,8173 | 5,8457 | 5,5903 | 5,7038 |
| 28.12.2022 | 5,6998 | 5,8984 | 5,6674 | 5,8579 |
| 29.12.2022 | 5,8579 | 6,0403 | 5,8011 | 5,8214 |