Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey · Delayed Price · Currency is TRY 0.9300
+0.0100 (1.09%)
At close: Oct 28, 2026
IST:DARDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 1,103,823 |
| Oct 27, 2026 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | -2.13% | 12,844,561 |
| Oct 26, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | 1.08% | 6,377,531 |
| Oct 23, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -3.12% | 17,573,343 |
| Oct 22, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 10,400,400 |
| Oct 21, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -3.88% | 11,455,764 |
| Oct 20, 2026 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 9,293,923 |
| Oct 19, 2026 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 10,881,516 |
| Oct 16, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -2.75% | 17,284,453 |
| Oct 15, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 11,181,742 |
| Oct 14, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 6,889,179 |
| Oct 13, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 5,341,116 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 8,962,033 |
| Oct 9, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 11,913,946 |
| Oct 8, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 11,253,914 |
| Oct 7, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 11,182,872 |
| 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 |