Skip to main content
logo
Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.650
+0.030 (1.15%)
Last updated: Oct 8, 2025, 1:15 PM GMT+3

IST:DARDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.612.672.562.592.59-1.15%34,384,170
Oct 7, 20252.602.652.562.622.620.77%35,235,330
Oct 6, 20252.562.642.552.602.601.96%34,267,600
Oct 3, 20252.572.592.542.552.55-0.78%27,780,870
Oct 2, 20252.642.692.552.572.57-2.65%22,118,960
Oct 1, 20252.642.672.522.642.640.38%43,806,120
Sep 30, 20252.722.732.632.632.63-3.31%29,915,870
Sep 29, 20252.752.792.702.722.72-1.09%51,183,150
Sep 26, 20252.762.762.662.752.75-47,021,040
Sep 25, 20252.802.902.752.752.75-1.08%47,959,360
Sep 24, 20252.782.842.742.782.78-46,484,600
Sep 23, 20252.862.882.772.782.78-3.47%53,235,460
Sep 22, 20252.982.982.882.882.88-0.35%60,088,310
Sep 19, 20252.863.002.842.892.891.40%80,810,200
Sep 18, 20252.873.122.832.852.85-182,242,400
Sep 17, 20252.872.962.782.852.85-0.35%116,405,900
Sep 16, 20252.622.862.602.862.8610.00%86,673,770
Sep 15, 20252.402.612.342.602.608.79%47,194,400
Sep 12, 20252.462.462.352.392.39-2.05%41,671,860
Sep 11, 20252.542.612.442.442.44-3.56%41,487,340
Sep 10, 20252.652.652.512.532.53-3.44%51,386,700
Sep 9, 20252.702.802.602.622.62-1.87%51,207,120
Sep 8, 20252.692.752.572.672.67-4.30%60,180,640
Sep 5, 20253.003.022.762.792.79-6.69%77,792,050
Sep 4, 20252.933.052.882.992.993.46%88,129,740
Sep 3, 20252.852.972.792.892.891.05%103,494,200
Sep 2, 20252.943.022.762.862.86-2.39%148,799,000
Sep 1, 20252.712.952.702.932.938.12%95,839,510
Aug 29, 20252.852.862.712.712.71-4.58%57,845,930
Aug 28, 20252.842.952.822.842.840.35%73,669,500
Aug 27, 20252.953.082.822.832.83-2.41%165,845,500
Aug 26, 20252.793.032.792.902.905.07%204,370,300
Aug 25, 20252.572.802.552.762.768.24%140,008,600
Aug 22, 20252.512.552.462.552.551.59%53,730,020
Aug 21, 20252.402.542.382.512.515.02%101,245,200
Aug 20, 20252.352.422.342.392.391.70%47,140,040
Aug 19, 20252.402.462.322.352.35-5.62%98,758,670
Aug 18, 20252.502.572.432.492.49-0.40%62,635,390
Aug 15, 20252.422.512.412.502.503.31%34,416,600
Aug 14, 20252.472.532.422.422.42-2.02%55,144,310
Aug 13, 20252.612.642.472.472.47-4.63%49,823,190
Aug 12, 20252.622.632.532.592.59-1.15%51,218,170
Aug 11, 20252.542.712.542.622.623.15%71,321,890
Aug 8, 20252.622.722.492.542.54-1.17%148,388,100
Aug 7, 20252.342.572.332.572.579.83%111,548,200
Aug 6, 20252.312.392.262.342.341.30%60,690,040
Aug 5, 20252.262.382.222.312.312.67%92,006,350
Aug 4, 20252.182.252.182.252.253.21%57,427,070
Aug 1, 20252.182.202.132.182.18-63,057,610
Jul 31, 20252.162.222.152.182.180.93%57,658,010