Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey · Delayed Price · Currency is TRY 32.76
-0.24 (-0.73%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.00 | 33.42 | 32.58 | 32.76 | - | -0.73% | 3,402,480 |
| Jul 31, 2025 | 31.90 | 33.32 | 31.12 | 33.00 | - | 3.84% | 3,208,896 |
| Jul 30, 2025 | 33.24 | 33.48 | 31.58 | 31.78 | - | -4.39% | 3,998,238 |
| Jul 29, 2025 | 32.58 | 33.48 | 32.42 | 33.24 | - | 1.47% | 2,541,581 |
| Jul 28, 2025 | 31.92 | 32.76 | 31.06 | 32.76 | - | 2.63% | 4,666,166 |
| Jul 25, 2025 | 33.00 | 33.00 | 30.80 | 31.92 | - | -0.81% | 4,691,847 |
| Jul 24, 2025 | 29.80 | 32.18 | 29.80 | 32.18 | - | 7.99% | 5,811,955 |
| Jul 23, 2025 | 30.14 | 30.60 | 29.14 | 29.80 | - | -0.33% | 5,057,000 |
| Jul 22, 2025 | 29.70 | 30.14 | 29.60 | 29.90 | - | 1.36% | 2,505,997 |
| Jul 21, 2025 | 29.10 | 30.64 | 28.74 | 29.50 | - | 1.79% | 6,407,340 |
| Jul 18, 2025 | 28.66 | 29.48 | 28.62 | 28.98 | - | 1.61% | 4,303,488 |
| Jul 17, 2025 | 29.42 | 29.58 | 28.28 | 28.52 | - | -3.06% | 5,400,366 |
| Jul 16, 2025 | 28.00 | 30.12 | 27.68 | 29.42 | - | 5.07% | 9,899,263 |
| Jul 14, 2025 | 26.68 | 28.46 | 25.70 | 28.00 | - | 5.03% | 7,361,309 |
| Jul 11, 2025 | 26.88 | 27.26 | 26.16 | 26.66 | - | -1.26% | 3,216,668 |
| Jul 10, 2025 | 26.90 | 27.56 | 26.28 | 27.00 | - | 1.28% | 4,645,444 |
| Jul 9, 2025 | 27.54 | 28.42 | 26.26 | 26.66 | - | -3.12% | 6,972,961 |
| Jul 8, 2025 | 27.44 | 28.00 | 26.88 | 27.52 | - | 0.36% | 3,040,788 |
| Jul 7, 2025 | 27.74 | 28.04 | 26.80 | 27.42 | - | -2.63% | 5,327,091 |
| Jul 4, 2025 | 27.28 | 28.16 | 26.56 | 28.16 | - | 5.15% | 5,576,628 |
| Jul 3, 2025 | 25.92 | 26.88 | 25.92 | 26.78 | - | 3.40% | 3,680,572 |
| Jul 2, 2025 | 26.20 | 26.64 | 25.58 | 25.90 | - | -1.15% | 6,755,058 |
| Jul 1, 2025 | 27.54 | 27.54 | 26.00 | 26.20 | - | -2.96% | 4,130,277 |
| Jun 30, 2025 | 25.70 | 27.10 | 24.78 | 27.00 | - | 6.22% | 5,558,495 |
| Jun 27, 2025 | 26.60 | 27.00 | 25.36 | 25.42 | - | -5.50% | 7,321,207 |
| Jun 26, 2025 | 25.52 | 28.04 | 23.80 | 26.90 | - | 5.49% | 27,843,590 |
| Jun 25, 2025 | 25.50 | 26.10 | 24.98 | 25.50 | - | - | 1,808,556 |
| Jun 24, 2025 | 26.00 | 26.38 | 25.40 | 25.50 | - | 0.24% | 1,454,545 |
| Jun 23, 2025 | 25.70 | 26.32 | 25.22 | 25.44 | - | -2.53% | 1,414,908 |
| Jun 20, 2025 | 26.86 | 27.12 | 26.06 | 26.10 | - | -2.76% | 1,386,978 |
| Jun 19, 2025 | 27.08 | 27.28 | 26.80 | 26.84 | - | -0.59% | 1,529,752 |
| Jun 18, 2025 | 26.24 | 28.02 | 25.72 | 27.00 | - | 3.13% | 4,080,419 |
| Jun 17, 2025 | 26.56 | 26.74 | 25.50 | 26.18 | - | -1.58% | 3,390,099 |
| Jun 16, 2025 | 26.92 | 27.90 | 26.34 | 26.60 | - | -1.41% | 3,837,361 |
| Jun 13, 2025 | 26.00 | 28.00 | 25.38 | 26.98 | - | -0.44% | 3,677,877 |
| Jun 12, 2025 | 26.16 | 27.40 | 25.86 | 27.10 | - | 3.04% | 3,773,482 |
| Jun 11, 2025 | 26.36 | 26.90 | 26.04 | 26.30 | - | 0.08% | 2,891,978 |
| Jun 10, 2025 | 25.10 | 26.50 | 25.00 | 26.28 | - | 5.54% | 3,687,491 |
| Jun 5, 2025 | 25.70 | 26.12 | 24.60 | 24.90 | - | -3.71% | 2,402,206 |
| Jun 4, 2025 | 23.88 | 26.22 | 23.88 | 25.86 | - | 7.75% | 8,932,314 |
| Jun 3, 2025 | 24.04 | 24.80 | 23.54 | 24.00 | - | - | 2,464,948 |
| Jun 2, 2025 | 24.04 | 24.36 | 23.66 | 24.00 | - | -0.17% | 1,718,590 |
| May 30, 2025 | 24.00 | 24.36 | 23.66 | 24.04 | - | -0.17% | 1,696,490 |
| May 29, 2025 | 23.82 | 24.38 | 23.82 | 24.08 | - | 1.52% | 1,752,804 |
| May 28, 2025 | 24.18 | 25.04 | 23.50 | 23.72 | - | -1.98% | 5,551,843 |
| May 27, 2025 | 25.62 | 25.76 | 24.20 | 24.20 | - | -4.80% | 4,096,012 |
| May 26, 2025 | 23.62 | 25.42 | 23.62 | 25.42 | - | 7.62% | 3,391,299 |
| May 23, 2025 | 24.20 | 24.90 | 23.36 | 23.62 | - | -1.34% | 4,804,544 |
| May 22, 2025 | 22.68 | 24.70 | 22.68 | 23.94 | - | 3.01% | 4,874,005 |
| May 21, 2025 | 23.44 | 24.20 | 22.42 | 23.24 | - | 1.04% | 6,868,972 |