Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey · Delayed Price · Currency is TRY 29.80
-0.46 (-1.52%)
Last updated: Sep 9, 2025, 1:16 PM GMT+3
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 30.40 | 30.80 | 29.22 | 29.36 | - | -2.59% | 2,738,052 |
| Sep 10, 2025 | 30.04 | 31.26 | 29.40 | 30.14 | - | 3.08% | 7,380,877 |
| Sep 9, 2025 | 30.30 | 30.66 | 28.92 | 29.24 | - | -3.37% | 2,525,462 |
| Sep 8, 2025 | 29.94 | 30.66 | 29.28 | 30.26 | - | 0.80% | 2,987,938 |
| Sep 5, 2025 | 30.44 | 31.06 | 29.46 | 30.02 | - | -1.18% | 4,650,111 |
| Sep 4, 2025 | 29.56 | 31.48 | 29.46 | 30.38 | - | 2.84% | 7,486,497 |
| Sep 3, 2025 | 30.96 | 32.02 | 29.54 | 29.54 | - | -4.09% | 3,505,193 |
| Sep 2, 2025 | 32.64 | 32.96 | 29.86 | 30.80 | - | -5.70% | 3,812,030 |
| Sep 1, 2025 | 33.80 | 33.82 | 31.42 | 32.66 | - | -3.60% | 4,235,792 |
| Aug 29, 2025 | 35.20 | 35.34 | 33.60 | 33.88 | - | -3.80% | 3,353,471 |
| Aug 28, 2025 | 35.76 | 35.84 | 35.04 | 35.22 | - | -0.51% | 3,331,818 |
| Aug 27, 2025 | 35.30 | 36.18 | 34.54 | 35.40 | - | 0.28% | 5,586,203 |
| Aug 26, 2025 | 35.00 | 35.36 | 34.56 | 35.30 | - | 1.44% | 4,323,157 |
| Aug 25, 2025 | 35.42 | 35.58 | 34.72 | 34.80 | - | -1.75% | 2,995,202 |
| Aug 22, 2025 | 36.40 | 36.40 | 34.70 | 35.42 | - | - | 2,899,708 |
| Aug 21, 2025 | 34.60 | 35.86 | 34.60 | 35.42 | - | 2.37% | 3,210,283 |
| Aug 20, 2025 | 35.66 | 36.74 | 34.60 | 34.60 | - | -2.97% | 5,678,909 |
| Aug 19, 2025 | 36.16 | 36.26 | 34.42 | 35.66 | - | -1.38% | 3,793,152 |
| Aug 18, 2025 | 35.40 | 36.32 | 34.20 | 36.16 | - | 2.15% | 4,109,174 |
| Aug 15, 2025 | 35.32 | 35.80 | 34.80 | 35.40 | - | 1.14% | 3,124,301 |
| Aug 14, 2025 | 35.78 | 36.00 | 34.50 | 35.00 | - | -2.29% | 4,489,079 |
| Aug 13, 2025 | 35.90 | 35.90 | 34.66 | 35.82 | - | -0.22% | 5,079,263 |
| Aug 12, 2025 | 35.00 | 36.46 | 35.00 | 35.90 | - | 2.28% | 9,975,150 |
| Aug 11, 2025 | 32.80 | 35.36 | 32.02 | 35.10 | - | 7.34% | 10,605,970 |
| Aug 8, 2025 | 32.72 | 33.00 | 32.08 | 32.70 | - | -0.06% | 2,811,312 |
| Aug 7, 2025 | 33.40 | 33.46 | 32.50 | 32.72 | - | -2.04% | 2,403,372 |
| Aug 6, 2025 | 32.80 | 33.90 | 32.60 | 33.40 | - | 2.27% | 4,116,497 |
| Aug 5, 2025 | 32.64 | 33.10 | 31.80 | 32.66 | - | 0.06% | 3,645,665 |
| Aug 4, 2025 | 32.76 | 32.98 | 32.16 | 32.64 | - | -0.37% | 5,543,747 |
| 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 |