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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,2682
KAPANIŞ 6,276
En Düşük
DÜŞÜK 2,588
En Yüksek
YÜKSEK 13,5785
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,8498 | 5,9592 | 5,7971 | 5,8782 |
| 02.01.2023 | 5,9065 | 5,9917 | 5,6876 | 5,7079 |
| 03.01.2023 | 5,7322 | 5,7403 | 5,1849 | 5,2822 |
| 04.01.2023 | 5,2903 | 5,3836 | 4,7633 | 4,7633 |
| 05.01.2023 | 4,7593 | 5,1444 | 4,439 | 5,0917 |
| 08.01.2023 | 5,0998 | 5,1566 | 4,7025 | 4,7958 |
| 09.01.2023 | 4,812 | 5,116 | 4,6417 | 4,8647 |
| 10.01.2023 | 4,8647 | 5,0066 | 4,6214 | 4,6295 |
| 11.01.2023 | 4,6539 | 4,9417 | 4,4106 | 4,7674 |
| 12.01.2023 | 4,7674 | 4,9052 | 4,5404 | 4,7431 |
| 15.01.2023 | 4,7593 | 5,0268 | 4,739 | 5,0268 |
| 16.01.2023 | 5,0268 | 5,1079 | 4,7836 | 5,0593 |
| 17.01.2023 | 5,0755 | 5,0795 | 4,9052 | 4,9377 |
| 18.01.2023 | 4,9052 | 5,0106 | 4,8606 | 4,8809 |
| 19.01.2023 | 4,8971 | 5,0512 | 4,8971 | 5,0066 |
| 22.01.2023 | 5,0268 | 5,0998 | 4,7836 | 4,8566 |
| 23.01.2023 | 4,8444 | 4,889 | 4,5809 | 4,6782 |
| 24.01.2023 | 4,7268 | 4,889 | 4,4998 | 4,6823 |
| 25.01.2023 | 4,6823 | 4,7512 | 4,5404 | 4,6377 |
| 26.01.2023 | 4,6458 | 4,7755 | 4,4106 | 4,5323 |
| 29.01.2023 | 4,5485 | 4,6052 | 4,3215 | 4,3336 |
| 30.01.2023 | 4,3336 | 4,3336 | 4,015 | 4,2079 |
| 31.01.2023 | 4,212 | 4,366 | 3,8301 | 3,8301 |
| 01.02.2023 | 3,8463 | 4,0539 | 3,6745 | 3,8561 |
| 02.02.2023 | 4,0523 | 4,2404 | 3,8561 | 4,2404 |
| 05.02.2023 | 4,2039 | 4,3134 | 4,0134 | 4,1309 |
| 06.02.2023 | 4,1309 | 4,1471 | 3,7182 | 3,7182 |
| 14.02.2023 | 3,7199 | 4,0823 | 3,7199 | 4,058 |
| 15.02.2023 | 4,1107 | 4,2769 | 3,6712 | 3,7053 |
| 16.02.2023 | 3,7247 | 3,8836 | 3,5545 | 3,809 |
| 19.02.2023 | 3,908 | 4,1512 | 3,8107 | 4,1309 |
| 20.02.2023 | 4,135 | 4,439 | 4,0523 | 4,3134 |
| 21.02.2023 | 4,3093 | 4,3215 | 4,0182 | 4,0539 |
| 22.02.2023 | 4,0944 | 4,2971 | 4,058 | 4,0985 |
| 23.02.2023 | 4,135 | 4,1796 | 4,0344 | 4,0742 |
| 26.02.2023 | 4,0863 | 4,4431 | 4,0863 | 4,3782 |
| 27.02.2023 | 4,4512 | 4,4836 | 4,2971 | 4,3823 |
| 28.02.2023 | 4,3823 | 4,4431 | 4,3215 | 4,3215 |
| 01.03.2023 | 4,4025 | 4,4106 | 4,1836 | 4,2039 |
| 02.03.2023 | 4,2161 | 4,2323 | 3,989 | 4,0458 |
| 05.03.2023 | 4,1309 | 4,1309 | 4,0247 | 4,028 |
| 06.03.2023 | 4,0523 | 4,0701 | 3,9761 | 3,9923 |
| 07.03.2023 | 4,0377 | 4,1836 | 4,0134 | 4,0134 |
| 08.03.2023 | 4,1107 | 4,1107 | 4,0085 | 4,0507 |
| 09.03.2023 | 4,0742 | 4,2566 | 4,0344 | 4,1147 |
| 12.03.2023 | 4,1836 | 4,3904 | 4,1269 | 4,2282 |
| 13.03.2023 | 4,2282 | 4,3052 | 4,1147 | 4,135 |
| 14.03.2023 | 4,1309 | 4,1836 | 3,9372 | 3,9761 |
| 15.03.2023 | 4,0985 | 4,0985 | 3,9453 | 3,9696 |
| 16.03.2023 | 4,0539 | 4,0742 | 3,9501 | 3,9647 |
| 19.03.2023 | 4,3579 | 4,3579 | 4,0052 | 4,0742 |
| 20.03.2023 | 4,1188 | 4,1188 | 3,9323 | 3,9696 |
| 21.03.2023 | 3,9744 | 4,0117 | 3,8496 | 3,8528 |
| 22.03.2023 | 3,8755 | 3,8755 | 3,715 | 3,7782 |
| 23.03.2023 | 3,7782 | 3,8674 | 3,7458 | 3,8674 |
| 26.03.2023 | 3,9728 | 4,0523 | 3,8674 | 3,9355 |
| 27.03.2023 | 3,9355 | 3,9355 | 3,8155 | 3,9307 |
| 28.03.2023 | 3,9566 | 3,9566 | 3,7782 | 3,8918 |
| 29.03.2023 | 3,9728 | 4,2566 | 3,8431 | 4,1025 |
| 30.03.2023 | 4,0985 | 4,0985 | 3,895 | 4,0052 |
| 02.04.2023 | 4,002 | 4,1269 | 3,8918 | 3,9761 |
| 03.04.2023 | 3,989 | 4,0166 | 3,8739 | 3,9015 |
| 04.04.2023 | 3,9015 | 3,9307 | 3,8123 | 3,8301 |
| 05.04.2023 | 3,9144 | 3,9144 | 3,7296 | 3,7669 |
| 06.04.2023 | 3,775 | 3,9858 | 3,7377 | 3,9388 |
| 09.04.2023 | 3,9988 | 3,9988 | 3,8155 | 3,8496 |
| 10.04.2023 | 3,8496 | 3,869 | 3,7296 | 3,7458 |
| 11.04.2023 | 3,7458 | 3,7863 | 3,7296 | 3,7361 |
| 12.04.2023 | 3,7474 | 3,7945 | 3,7247 | 3,7263 |
| 13.04.2023 | 3,7977 | 3,7977 | 3,702 | 3,7296 |
| 16.04.2023 | 3,7296 | 3,7669 | 3,642 | 3,7069 |
| 17.04.2023 | 3,7458 | 3,7458 | 3,4961 | 3,5042 |
| 18.04.2023 | 3,5042 | 3,5269 | 3,3323 | 3,4685 |
| 19.04.2023 | 3,4653 | 3,5431 | 3,3777 | 3,5107 |
| 23.04.2023 | 3,5188 | 3,5593 | 3,4101 | 3,4101 |
| 24.04.2023 | 3,4101 | 3,441 | 3,2399 | 3,2431 |
| 25.04.2023 | 3,2431 | 3,428 | 3,2139 | 3,2366 |
| 26.04.2023 | 3,2042 | 3,3161 | 3,1669 | 3,2026 |
| 27.04.2023 | 3,2026 | 3,3064 | 3,1393 | 3,1945 |
| 01.05.2023 | 3,308 | 3,3161 | 2,875 | 2,875 |
| 02.05.2023 | 2,8799 | 3,0502 | 2,588 | 2,8377 |
| 03.05.2023 | 2,8377 | 2,935 | 2,7972 | 2,8345 |
| 04.05.2023 | 2,8718 | 2,9107 | 2,7502 | 2,8377 |
| 07.05.2023 | 2,9464 | 2,9723 | 2,8004 | 2,9188 |
| 08.05.2023 | 2,9593 | 3,0031 | 2,8491 | 2,8556 |
| 09.05.2023 | 2,9188 | 2,9188 | 2,7826 | 2,815 |
| 10.05.2023 | 2,901 | 3,0388 | 2,8264 | 3,0145 |
| 11.05.2023 | 3,0161 | 3,2269 | 2,8734 | 3,1134 |
| 14.05.2023 | 3,1134 | 3,4215 | 2,8637 | 3,308 |
| 15.05.2023 | 3,3242 | 3,5172 | 3,2512 | 3,5172 |
| 16.05.2023 | 3,5172 | 3,8674 | 3,415 | 3,8674 |
| 17.05.2023 | 3,9404 | 4,0742 | 3,7717 | 3,7717 |
| 21.05.2023 | 3,7717 | 3,9031 | 3,6891 | 3,7215 |
| 22.05.2023 | 3,8918 | 3,8918 | 3,5723 | 3,6793 |
| 23.05.2023 | 3,7263 | 3,7377 | 3,6112 | 3,6372 |
| 24.05.2023 | 3,7117 | 3,7263 | 3,5804 | 3,655 |
| 25.05.2023 | 3,7117 | 3,8009 | 3,6404 | 3,6647 |
| 28.05.2023 | 3,8399 | 4,0263 | 3,762 | 3,9582 |
| 29.05.2023 | 4,0442 | 4,0442 | 3,8918 | 3,9469 |
| 30.05.2023 | 3,9744 | 3,9744 | 3,8155 | 3,8512 |
| 31.05.2023 | 3,8918 | 3,9144 | 3,809 | 3,8561 |
| 01.06.2023 | 3,8999 | 3,9874 | 3,8561 | 3,9193 |
| 04.06.2023 | 3,9728 | 4,0701 | 3,9258 | 4,0409 |
| 05.06.2023 | 4,0393 | 4,0409 | 3,8593 | 3,955 |
| 06.06.2023 | 4,0134 | 4,028 | 3,9161 | 3,955 |
| 07.06.2023 | 4,0117 | 4,3498 | 3,9663 | 4,0458 |
| 08.06.2023 | 4,0458 | 4,1593 | 3,9485 | 3,9647 |
| 11.06.2023 | 4,028 | 4,2282 | 3,9485 | 4,1755 |
| 12.06.2023 | 4,2161 | 4,2363 | 4,0134 | 4,0944 |
| 13.06.2023 | 4,0863 | 4,3985 | 4,0182 | 4,3985 |
| 14.06.2023 | 4,4431 | 4,7836 | 4,3417 | 4,7836 |
| 15.06.2023 | 4,8647 | 5,0755 | 4,6214 | 4,7877 |
| 18.06.2023 | 4,7877 | 4,8039 | 4,4593 | 4,4593 |
| 19.06.2023 | 4,4593 | 4,5566 | 4,2606 | 4,5039 |
| 20.06.2023 | 4,5824 | 4,8009 | 4,4325 | 4,6979 |
| 21.06.2023 | 4,7041 | 4,7353 | 4,5043 | 4,5043 |
| 22.06.2023 | 4,6417 | 4,8945 | 4,5387 | 4,8571 |
| 25.06.2023 | 4,8695 | 5,3222 | 4,8196 | 5,0849 |
| 26.06.2023 | 5,0849 | 5,2223 | 4,9944 | 5,1474 |
| 02.07.2023 | 5,1661 | 5,6187 | 5,1661 | 5,4907 |
| 03.07.2023 | 5,6125 | 5,6562 | 5,4907 | 5,5095 |
| 04.07.2023 | 5,5095 | 5,9152 | 5,4626 | 5,7748 |
| 05.07.2023 | 5,7779 | 6,3523 | 5,7467 | 6,2274 |
| 06.07.2023 | 6,243 | 6,552 | 6,1525 | 6,2992 |
| 09.07.2023 | 6,2898 | 6,4428 | 6,0245 | 6,4303 |
| 10.07.2023 | 6,4709 | 6,5083 | 6,2992 | 6,3523 |
| 11.07.2023 | 6,4303 | 6,5989 | 6,2773 | 6,5208 |
| 12.07.2023 | 6,5552 | 6,6738 | 6,3897 | 6,4771 |
| 13.07.2023 | 6,4958 | 6,6207 | 6,449 | 6,4927 |
| 16.07.2023 | 6,5146 | 6,8361 | 6,5146 | 6,7518 |
| 17.07.2023 | 6,7518 | 6,9141 | 6,3991 | 6,4709 |
| 18.07.2023 | 6,4927 | 6,8798 | 6,4927 | 6,6769 |
| 19.07.2023 | 6,6769 | 6,8298 | 6,5552 | 6,7893 |
| 20.07.2023 | 6,783 | 7,0234 | 6,5957 | 7,0078 |
| 23.07.2023 | 7,0078 | 7,0952 | 6,7955 | 6,8049 |
| 24.07.2023 | 6,8111 | 6,8954 | 6,5926 | 6,6332 |
| 25.07.2023 | 6,6082 | 6,8298 | 6,5989 | 6,8049 |
| 26.07.2023 | 6,8049 | 6,9453 | 6,7799 | 6,8985 |
| 27.07.2023 | 6,9048 | 7,2076 | 6,886 | 6,9703 |
| 30.07.2023 | 6,9953 | 7,1295 | 6,9734 | 6,9734 |
| 31.07.2023 | 6,9734 | 7,2107 | 6,7612 | 7,1482 |
| 01.08.2023 | 7,1482 | 7,27 | 6,9173 | 7,0234 |
| 02.08.2023 | 7,0234 | 7,0796 | 6,8704 | 7,0109 |
| 03.08.2023 | 7,0327 | 7,7101 | 7,0078 | 7,6477 |
| 06.08.2023 | 7,6477 | 8,0457 | 7,4885 | 7,7913 |
| 07.08.2023 | 7,7944 | 8,1159 | 7,5696 | 7,8038 |
| 08.08.2023 | 7,8896 | 7,9754 | 7,6477 | 7,7569 |
| 09.08.2023 | 7,7569 | 8,0535 | 7,4417 | 7,4417 |
| 10.08.2023 | 7,4417 | 7,5884 | 7,2575 | 7,5166 |
| 13.08.2023 | 7,6414 | 7,7039 | 7,117 | 7,4136 |
| 14.08.2023 | 7,5634 | 8,1549 | 7,1857 | 8,1549 |
| 15.08.2023 | 8,3422 | 8,9197 | 7,9286 | 8,5061 |
| 16.08.2023 | 8,5061 | 9,0055 | 8,1159 | 9,0055 |
| 17.08.2023 | 8,8261 | 9,3645 | 8,4983 | 9,3645 |
| 20.08.2023 | 9,3099 | 9,7001 | 9,0524 | 9,4113 |
| 21.08.2023 | 9,2397 | 9,8327 | 9,0524 | 9,2709 |
| 22.08.2023 | 9,2084 | 9,3333 | 8,3968 | 8,3968 |
| 23.08.2023 | 8,3968 | 8,9743 | 7,8038 | 8,5139 |
| 24.08.2023 | 8,4905 | 8,7558 | 7,8038 | 8,6778 |
| 27.08.2023 | 8,5139 | 8,8182 | 8,4046 | 8,6388 |
| 28.08.2023 | 8,6466 | 8,9821 | 8,35 | 8,8495 |
| 30.08.2023 | 8,7948 | 9,1694 | 8,6856 | 9,0602 |
| 31.08.2023 | 9,0836 | 9,1772 | 8,9509 | 8,9509 |
| 03.09.2023 | 8,9353 | 9,2787 | 8,4983 | 8,9821 |
| 04.09.2023 | 9,0133 | 9,1538 | 8,5685 | 8,8261 |
| 05.09.2023 | 8,8807 | 8,9431 | 8,4983 | 8,6778 |
| 06.09.2023 | 8,7402 | 8,8885 | 8,5685 | 8,6466 |
| 07.09.2023 | 8,5919 | 8,9821 | 8,5295 | 8,67 |
| 10.09.2023 | 8,709 | 8,7714 | 8,2798 | 8,4125 |
| 11.09.2023 | 8,4281 | 8,9275 | 8,2798 | 8,748 |
| 12.09.2023 | 8,748 | 9,0368 | 8,6622 | 8,7012 |
| 13.09.2023 | 8,8104 | 8,8417 | 8,272 | 8,4749 |
| 14.09.2023 | 8,4749 | 8,6544 | 8,3032 | 8,5217 |
| 17.09.2023 | 8,5373 | 8,5841 | 8,1081 | 8,1081 |
| 18.09.2023 | 8,1237 | 8,4437 | 7,8584 | 8,3344 |
| 19.09.2023 | 8,3344 | 8,5919 | 8,0535 | 8,4281 |
| 20.09.2023 | 8,4281 | 8,6388 | 8,2876 | 8,5607 |
| 21.09.2023 | 8,5841 | 9,4113 | 8,4046 | 9,4113 |
| 24.09.2023 | 9,4269 | 10,3478 | 9,3957 | 10,301 |
| 25.09.2023 | 10,3868 | 11,3311 | 9,8874 | 11,1126 |
| 26.09.2023 | 11,4403 | 11,9398 | 10,855 | 11,4013 |
| 27.09.2023 | 11,7056 | 11,7056 | 10,379 | 10,4258 |
| 28.09.2023 | 11,0813 | 11,0813 | 10,5351 | 10,5507 |
| 01.10.2023 | 10,5507 | 10,5507 | 10,1605 | 10,2151 |
| 02.10.2023 | 10,2229 | 10,2229 | 9,7469 | 10,1293 |
| 03.10.2023 | 10,1059 | 10,7458 | 9,9576 | 10,2463 |
| 04.10.2023 | 10,3556 | 10,5585 | 9,942 | 10,1527 |
| 05.10.2023 | 10,1449 | 10,5351 | 10,0122 | 10,1449 |
| 08.10.2023 | 9,7547 | 10,418 | 9,2865 | 10,0825 |
| 09.10.2023 | 10,0825 | 10,301 | 9,9888 | 10,1839 |
| 10.10.2023 | 10,1839 | 10,3946 | 9,8405 | 10,1137 |
| 11.10.2023 | 10,1215 | 10,2385 | 9,622 | 9,7781 |
| 12.10.2023 | 9,6845 | 9,8483 | 9,5752 | 9,6845 |
| 15.10.2023 | 9,6767 | 10,0356 | 9,5674 | 9,8796 |
| 16.10.2023 | 9,942 | 10,4961 | 9,6923 | 10,4804 |
| 17.10.2023 | 10,301 | 10,9253 | 10,0825 | 10,816 |
| 18.10.2023 | 10,8784 | 10,9253 | 10,0512 | 10,0512 |
| 19.10.2023 | 10,0512 | 10,3634 | 9,583 | 9,9342 |
| 22.10.2023 | 9,9576 | 10,8004 | 9,7235 | 10,8004 |
| 23.10.2023 | 10,5351 | 11,8773 | 10,4648 | 11,2374 |
| 24.10.2023 | 11,0813 | 11,7056 | 10,5351 | 10,8472 |
| 25.10.2023 | 10,8472 | 11,1126 | 10,3946 | 11,0189 |
| 26.10.2023 | 10,7848 | 11,6588 | 10,738 | 11,3311 |
| 29.10.2023 | 11,2998 | 12,0178 | 11,1594 | 11,7759 |
| 30.10.2023 | 11,6354 | 12,1114 | 11,4715 | 11,7056 |
| 31.10.2023 | 11,69 | 11,9398 | 11,5183 | 11,7993 |
| 01.11.2023 | 11,7993 | 12,2441 | 11,3311 | 11,5418 |
| 02.11.2023 | 11,7837 | 11,7837 | 11,4637 | 11,7525 |
| 05.11.2023 | 11,7525 | 11,9163 | 11,5652 | 11,8617 |
| 06.11.2023 | 11,8071 | 12,0178 | 11,4949 | 12,0178 |
| 07.11.2023 | 11,8617 | 12,486 | 11,8071 | 12,2051 |
| 08.11.2023 | 12,0178 | 12,1505 | 11,7993 | 11,7993 |
| 09.11.2023 | 11,7993 | 12,0178 | 11,5496 | 11,9319 |
| 12.11.2023 | 11,8617 | 12,0958 | 11,6276 | 11,8617 |
| 13.11.2023 | 11,8617 | 11,971 | 11,5964 | 11,971 |
| 14.11.2023 | 11,7837 | 12,7669 | 11,6666 | 12,7669 |
| 15.11.2023 | 12,486 | 13,2742 | 12,486 | 13,1103 |
| 16.11.2023 | 12,962 | 13,5785 | 12,8762 | 13,3054 |
| 19.11.2023 | 13,3288 | 13,3444 | 12,7591 | 12,8762 |
| 20.11.2023 | 12,7982 | 12,9464 | 11,9788 | 11,9788 |
| 21.11.2023 | 11,9398 | 11,971 | 10,7848 | 10,7848 |
| 22.11.2023 | 9,7079 | 9,7079 | 9,7079 | 9,7079 |
| 23.11.2023 | 8,7402 | 9,7001 | 8,7402 | 8,7402 |
| 26.11.2023 | 7,8662 | 7,8662 | 7,8662 | 7,8662 |
| 27.11.2023 | 7,0796 | 7,3355 | 7,0796 | 7,0796 |
| 28.11.2023 | 6,4802 | 7,6133 | 6,3741 | 6,3741 |
| 29.11.2023 | 5,7373 | 6,8642 | 5,7373 | 5,8996 |
| 30.11.2023 | 5,8965 | 6,449 | 5,3097 | 6,1806 |
| 03.12.2023 | 5,5625 | 5,7186 | 5,5625 | 5,5625 |
| 04.12.2023 | 5,0069 | 5,6187 | 5,0069 | 5,5719 |
| 05.12.2023 | 5,0163 | 5,4189 | 5,0163 | 5,0163 |
| 06.12.2023 | 4,7603 | 4,8883 | 4,5168 | 4,7135 |
| 07.12.2023 | 4,7322 | 4,9164 | 4,573 | 4,7603 |
| 10.12.2023 | 4,6823 | 4,6854 | 4,3077 | 4,4481 |
| 11.12.2023 | 4,3576 | 4,7509 | 4,2484 | 4,5106 |
| 12.12.2023 | 4,5106 | 4,676 | 4,1048 | 4,1422 |
| 13.12.2023 | 4,1828 | 4,2858 | 3,7833 | 4,1735 |
| 14.12.2023 | 4,0548 | 4,3264 | 4,0143 | 4,214 |
| 17.12.2023 | 4,1048 | 4,239 | 4,0205 | 4,136 |
| 18.12.2023 | 4,0548 | 4,1204 | 3,9955 | 4,1204 |
| 19.12.2023 | 4,058 | 4,0767 | 3,9081 | 4,0767 |
| 20.12.2023 | 4,0111 | 4,214 | 3,9581 | 4,1017 |
| 21.12.2023 | 4,086 | 4,2827 | 4,058 | 4,214 |
| 24.12.2023 | 4,2109 | 4,2765 | 3,9331 | 4,0892 |
| 25.12.2023 | 4,0423 | 4,1578 | 3,9862 | 4,0985 |
| 26.12.2023 | 4,058 | 4,111 | 3,9799 | 4,0704 |
| 27.12.2023 | 4,0267 | 4,4669 | 4,0018 | 4,0892 |
| 28.12.2023 | 4,1266 | 4,1266 | 4,008 | 4,1266 |