Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey · Delayed Price · Currency is TRY 1.660
0.00 (0.00%)
Last updated: Aug 26, 2026, 2:48 PM GMT+3
IST:DARDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | - | 0.60% | 1,553,293 |
| 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 |
| Jul 28, 2026 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -3.89% | 24,738,080 |
| Jul 27, 2026 | 1.91 | 1.93 | 1.79 | 1.80 | 1.80 | -5.26% | 38,060,206 |
| Jul 24, 2026 | 1.95 | 1.97 | 1.89 | 1.90 | 1.90 | -3.06% | 22,015,026 |
| Jul 23, 2026 | 1.92 | 1.99 | 1.91 | 1.96 | 1.96 | 2.08% | 36,551,088 |
| Jul 22, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 8,447,042 |
| Jul 21, 2026 | 1.97 | 1.98 | 1.89 | 1.91 | 1.91 | -2.55% | 27,948,621 |
| Jul 20, 2026 | 1.91 | 2.00 | 1.90 | 1.96 | 1.96 | 2.62% | 37,408,283 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -2.55% | 17,950,910 |
| Jul 16, 2026 | 1.93 | 1.98 | 1.92 | 1.96 | 1.96 | 2.08% | 15,903,062 |
| Jul 14, 2026 | 1.91 | 1.95 | 1.90 | 1.92 | 1.92 | 0.52% | 11,800,000 |
| Jul 13, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -2.05% | 18,159,415 |
| Jul 10, 2026 | 1.89 | 1.96 | 1.89 | 1.95 | 1.95 | 3.17% | 12,847,968 |
| Jul 9, 2026 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | - | 12,096,145 |
| Jul 8, 2026 | 1.95 | 1.96 | 1.89 | 1.89 | 1.89 | -3.08% | 16,085,838 |
| Jul 7, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 7,146,911 |
| Jul 6, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | - | 9,018,501 |
| Jul 3, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 8,271,804 |
| Jul 2, 2026 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 1.02% | 23,157,429 |
| Jul 1, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | - | 12,268,344 |
| Jun 30, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | - | 12,321,187 |
| Jun 29, 2026 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -2.00% | 18,599,991 |
| Jun 26, 2026 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | - | 12,127,558 |
| Jun 25, 2026 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 22,316,436 |
| Jun 24, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.93% | 11,023,822 |
| Jun 23, 2026 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | - | 14,701,162 |
| Jun 22, 2026 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | 0.98% | 9,570,645 |
| Jun 19, 2026 | 2.10 | 2.10 | 2.04 | 2.05 | 2.05 | -2.38% | 14,264,310 |
| Jun 18, 2026 | 2.11 | 2.12 | 2.09 | 2.10 | 2.10 | 0.48% | 12,363,270 |
| Jun 17, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 9,598,914 |