Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey · Delayed Price · Currency is TRY 25.88
+0.68 (2.70%)
At close: Oct 7, 2025
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.32 | 26.16 | 25.08 | 25.88 | 25.88 | 2.70% | 1,981,465 |
| Oct 6, 2025 | 25.66 | 25.98 | 25.02 | 25.20 | 25.20 | -1.56% | 1,826,385 |
| Oct 3, 2025 | 25.56 | 25.78 | 25.12 | 25.60 | 25.60 | 0.16% | 1,737,961 |
| Oct 2, 2025 | 25.52 | 26.50 | 24.26 | 25.56 | 25.56 | 0.16% | 4,874,268 |
| Oct 1, 2025 | 26.40 | 27.28 | 25.10 | 25.52 | 25.52 | -3.70% | 5,156,319 |
| Sep 30, 2025 | 25.30 | 27.82 | 24.64 | 26.50 | 26.50 | 4.74% | 7,903,240 |
| Sep 29, 2025 | 27.00 | 27.00 | 25.30 | 25.30 | 25.30 | -6.30% | 3,346,212 |
| Sep 26, 2025 | 27.86 | 27.86 | 26.48 | 27.00 | 27.00 | -2.81% | 4,144,457 |
| Sep 25, 2025 | 29.00 | 29.02 | 27.56 | 27.78 | 27.78 | -3.34% | 5,240,300 |
| Sep 24, 2025 | 29.08 | 30.22 | 28.50 | 28.74 | 28.74 | -1.17% | 78,758,280 |
| Sep 23, 2025 | 29.50 | 29.78 | 28.80 | 29.08 | 29.08 | -2.48% | 3,618,330 |
| Sep 22, 2025 | 29.84 | 30.50 | 28.92 | 29.82 | 29.82 | 0.07% | 4,826,960 |
| Sep 19, 2025 | 29.04 | 30.16 | 28.20 | 29.80 | 29.80 | 2.62% | 4,762,548 |
| Sep 18, 2025 | 29.22 | 29.36 | 28.52 | 29.04 | 29.04 | -0.62% | 2,960,022 |
| Sep 17, 2025 | 29.88 | 29.88 | 28.78 | 29.22 | 29.22 | -1.68% | 3,105,035 |
| Sep 16, 2025 | 30.32 | 30.72 | 29.66 | 29.72 | 29.72 | 0.75% | 3,329,968 |
| Sep 15, 2025 | 29.22 | 29.98 | 28.06 | 29.50 | 29.50 | 1.72% | 3,281,758 |
| Sep 12, 2025 | 29.50 | 30.08 | 28.10 | 29.00 | 29.00 | -1.23% | 3,424,812 |
| Sep 11, 2025 | 30.40 | 30.80 | 29.22 | 29.36 | 29.36 | -2.59% | 2,738,052 |
| Sep 10, 2025 | 30.04 | 31.26 | 29.40 | 30.14 | 30.14 | 3.08% | 7,380,877 |
| Sep 9, 2025 | 30.30 | 30.66 | 28.92 | 29.24 | 29.24 | -3.37% | 2,525,462 |
| Sep 8, 2025 | 29.94 | 30.66 | 29.28 | 30.26 | 30.26 | 0.80% | 2,987,938 |
| Sep 5, 2025 | 30.44 | 31.06 | 29.46 | 30.02 | 30.02 | -1.18% | 4,650,111 |
| Sep 4, 2025 | 29.56 | 31.48 | 29.46 | 30.38 | 30.38 | 2.84% | 7,486,497 |
| Sep 3, 2025 | 30.96 | 32.02 | 29.54 | 29.54 | 29.54 | -4.09% | 3,505,193 |
| Sep 2, 2025 | 32.64 | 32.96 | 29.86 | 30.80 | 30.80 | -5.70% | 3,812,030 |
| Sep 1, 2025 | 33.80 | 33.82 | 31.42 | 32.66 | 32.66 | -3.60% | 4,235,792 |
| Aug 29, 2025 | 35.20 | 35.34 | 33.60 | 33.88 | 33.88 | -3.80% | 3,353,471 |
| Aug 28, 2025 | 35.76 | 35.84 | 35.04 | 35.22 | 35.22 | -0.51% | 3,331,818 |
| Aug 27, 2025 | 35.30 | 36.18 | 34.54 | 35.40 | 35.40 | 0.28% | 5,586,203 |
| Aug 26, 2025 | 35.00 | 35.36 | 34.56 | 35.30 | 35.30 | 1.44% | 4,323,157 |
| Aug 25, 2025 | 35.42 | 35.58 | 34.72 | 34.80 | 34.80 | -1.75% | 2,995,202 |
| Aug 22, 2025 | 36.40 | 36.40 | 34.70 | 35.42 | 35.42 | - | 2,899,708 |
| Aug 21, 2025 | 34.60 | 35.86 | 34.60 | 35.42 | 35.42 | 2.37% | 3,210,283 |
| Aug 20, 2025 | 35.66 | 36.74 | 34.60 | 34.60 | 34.60 | -2.97% | 5,678,909 |
| Aug 19, 2025 | 36.16 | 36.26 | 34.42 | 35.66 | 35.66 | -1.38% | 3,793,152 |
| Aug 18, 2025 | 35.40 | 36.32 | 34.20 | 36.16 | 36.16 | 2.15% | 4,109,174 |
| Aug 15, 2025 | 35.32 | 35.80 | 34.80 | 35.40 | 35.40 | 1.14% | 3,124,301 |
| Aug 14, 2025 | 35.78 | 36.00 | 34.50 | 35.00 | 35.00 | -2.29% | 4,489,079 |
| Aug 13, 2025 | 35.90 | 35.90 | 34.66 | 35.82 | 35.82 | -0.22% | 5,079,263 |
| Aug 12, 2025 | 35.00 | 36.46 | 35.00 | 35.90 | 35.90 | 2.28% | 9,975,150 |
| Aug 11, 2025 | 32.80 | 35.36 | 32.02 | 35.10 | 35.10 | 7.34% | 10,605,970 |
| Aug 8, 2025 | 32.72 | 33.00 | 32.08 | 32.70 | 32.70 | -0.06% | 2,811,312 |
| Aug 7, 2025 | 33.40 | 33.46 | 32.50 | 32.72 | 32.72 | -2.04% | 2,403,372 |
| Aug 6, 2025 | 32.80 | 33.90 | 32.60 | 33.40 | 33.40 | 2.27% | 4,116,497 |
| Aug 5, 2025 | 32.64 | 33.10 | 31.80 | 32.66 | 32.66 | 0.06% | 3,645,665 |
| Aug 4, 2025 | 32.76 | 32.98 | 32.16 | 32.64 | 32.64 | -0.37% | 5,543,747 |
| Aug 1, 2025 | 33.00 | 33.42 | 32.58 | 32.76 | 32.76 | -0.73% | 3,402,480 |
| Jul 31, 2025 | 31.90 | 33.32 | 31.12 | 33.00 | 33.00 | 3.84% | 3,208,896 |
| Jul 30, 2025 | 33.24 | 33.48 | 31.58 | 31.78 | 31.78 | -4.39% | 3,998,238 |