Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey · Delayed Price · Currency is TRY 1.140
-0.010 (-0.87%)
Last updated: Oct 6, 2026, 5:59 PM GMT+3
IST:DARDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 12,042,855 |
| Oct 5, 2026 | 1.22 | 1.23 | 1.14 | 1.15 | 1.15 | -3.36% | 15,479,697 |
| Oct 2, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 15,765,790 |
| Oct 1, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 9.17% | 14,548,906 |
| Sep 30, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 11,955,294 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 6,395,510 |
| Sep 28, 2026 | 1.19 | 1.20 | 1.09 | 1.14 | 1.14 | -5.00% | 13,524,385 |
| Sep 25, 2026 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -1.64% | 10,466,919 |
| Sep 24, 2026 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 11,331,136 |
| Sep 23, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 13,237,970 |
| Sep 22, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 12,834,577 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.23 | 1.28 | 1.28 | -2.29% | 14,615,500 |
| Sep 18, 2026 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -3.68% | 17,388,270 |
| Sep 17, 2026 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 27,491,595 |
| Sep 16, 2026 | 1.49 | 1.50 | 1.35 | 1.39 | 1.39 | -6.71% | 22,256,261 |
| Sep 15, 2026 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 13,246,933 |
| Sep 14, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 12,835,796 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | - | 14,376,083 |
| Sep 10, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 18,625,834 |
| Sep 9, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 13,480,905 |
| Sep 8, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.91% | 8,641,025 |
| Sep 7, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | - | 13,169,599 |
| Sep 4, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 11,664,096 |
| Sep 3, 2026 | 1.61 | 1.63 | 1.54 | 1.56 | 1.56 | -3.11% | 14,930,673 |
| Sep 2, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 21,266,716 |
| Sep 1, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 18,537,034 |
| Aug 31, 2026 | 1.69 | 1.76 | 1.64 | 1.64 | 1.64 | -2.38% | 47,302,557 |
| Aug 28, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 19,040,723 |
| Aug 27, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 9,874,029 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 10,630,052 |
| Aug 25, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | - | 10,402,033 |
| Aug 24, 2026 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | - | 10,513,171 |
| Aug 21, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -1.78% | 17,667,907 |
| Aug 20, 2026 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | -1.74% | 30,032,255 |
| Aug 19, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 2.38% | 16,352,539 |
| Aug 18, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 11,752,481 |
| Aug 17, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 10,985,429 |
| Aug 14, 2026 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | 3.01% | 22,871,800 |
| Aug 13, 2026 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | -0.60% | 10,016,882 |
| Aug 12, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 10,344,305 |
| Aug 11, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 14,245,633 |
| Aug 10, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -0.60% | 14,307,175 |
| Aug 7, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 25,432,970 |
| Aug 6, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | - | 10,958,125 |
| Aug 5, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 18,425,784 |
| Aug 4, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | - | 17,533,037 |
| Aug 3, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 18,002,092 |
| Jul 31, 2026 | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | 0.60% | 18,944,072 |
| Jul 30, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 14,730,695 |
| Jul 29, 2026 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 21,506,274 |