Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey · Delayed Price · Currency is TRY 3.300
-0.050 (-1.49%)
At close: Jan 16, 2026
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.35 | 3.52 | 3.29 | 3.30 | 3.30 | -1.49% | 37,389,756 |
| Jan 15, 2026 | 3.27 | 3.37 | 3.25 | 3.35 | 3.35 | 2.45% | 23,137,017 |
| Jan 14, 2026 | 3.30 | 3.32 | 3.25 | 3.27 | 3.27 | -0.91% | 13,385,630 |
| Jan 13, 2026 | 3.26 | 3.37 | 3.21 | 3.30 | 3.30 | 1.23% | 23,654,800 |
| Jan 12, 2026 | 3.35 | 3.43 | 3.25 | 3.26 | 3.26 | -2.69% | 17,573,370 |
| Jan 9, 2026 | 3.22 | 3.37 | 3.19 | 3.35 | 3.35 | 4.36% | 28,765,600 |
| Jan 8, 2026 | 3.19 | 3.25 | 3.13 | 3.21 | 3.21 | -0.62% | 13,140,670 |
| Jan 7, 2026 | 3.30 | 3.35 | 3.19 | 3.23 | 3.23 | -2.12% | 12,669,211 |
| Jan 6, 2026 | 3.37 | 3.41 | 3.26 | 3.30 | 3.30 | -2.08% | 22,233,230 |
| Jan 5, 2026 | 3.39 | 3.58 | 3.33 | 3.37 | 3.37 | -0.30% | 40,698,740 |
| Jan 2, 2026 | 3.40 | 3.46 | 3.24 | 3.38 | 3.38 | 2.11% | 55,816,630 |
| Dec 31, 2025 | 3.02 | 3.31 | 2.98 | 3.31 | 3.31 | 9.97% | 44,293,390 |
| Dec 30, 2025 | 3.15 | 3.27 | 3.01 | 3.01 | 3.01 | -4.44% | 15,070,570 |
| Dec 29, 2025 | 3.18 | 3.24 | 3.03 | 3.15 | 3.15 | -0.63% | 27,531,970 |
| Dec 26, 2025 | 3.22 | 3.35 | 3.15 | 3.17 | 3.17 | -1.25% | 21,832,700 |
| Dec 25, 2025 | 3.34 | 3.37 | 3.20 | 3.21 | 3.21 | -3.89% | 11,071,870 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.25 | 3.34 | 3.34 | -1.47% | 20,507,201 |
| Dec 23, 2025 | 3.44 | 3.44 | 3.29 | 3.39 | 3.39 | - | 18,733,540 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.33 | 3.39 | 3.39 | -8.13% | 34,340,200 |
| Dec 19, 2025 | 3.69 | 3.72 | 3.55 | 3.69 | 3.69 | 0.27% | 29,352,370 |
| Dec 18, 2025 | 3.91 | 3.92 | 3.63 | 3.68 | 3.68 | -5.64% | 67,874,520 |
| Dec 17, 2025 | 3.76 | 3.95 | 3.75 | 3.90 | 3.90 | 4.28% | 61,964,960 |
| Dec 16, 2025 | 3.50 | 3.81 | 3.49 | 3.74 | 3.74 | 7.78% | 101,559,700 |
| Dec 15, 2025 | 3.45 | 3.54 | 3.41 | 3.47 | 3.47 | 0.58% | 43,386,905 |
| Dec 12, 2025 | 3.48 | 3.62 | 3.31 | 3.45 | 3.45 | 0.29% | 71,578,730 |
| Dec 11, 2025 | 3.12 | 3.44 | 3.04 | 3.44 | 3.44 | 9.90% | 86,482,601 |
| Dec 10, 2025 | 3.13 | 3.16 | 3.09 | 3.13 | 3.13 | - | 14,253,104 |
| Dec 9, 2025 | 3.09 | 3.16 | 3.09 | 3.13 | 3.13 | 1.20% | 11,412,024 |
| Dec 8, 2025 | 3.05 | 3.14 | 3.02 | 3.09 | 3.09 | 1.48% | 16,841,000 |
| Dec 5, 2025 | 3.08 | 3.14 | 3.02 | 3.05 | 3.05 | -1.14% | 39,029,352 |
| Dec 4, 2025 | 2.98 | 3.10 | 2.96 | 3.08 | 3.08 | 2.77% | 29,782,752 |
| Dec 3, 2025 | 2.98 | 3.04 | 2.96 | 3.00 | 3.00 | 0.84% | 20,802,776 |
| Dec 2, 2025 | 3.09 | 3.15 | 2.94 | 2.98 | 2.98 | -3.57% | 26,050,304 |
| Dec 1, 2025 | 3.03 | 3.09 | 2.96 | 3.09 | 3.09 | 1.98% | 13,995,712 |
| Nov 28, 2025 | 2.90 | 3.07 | 2.90 | 3.03 | 3.03 | 3.84% | 19,759,648 |
| Nov 27, 2025 | 2.94 | 2.97 | 2.88 | 2.91 | 2.91 | -0.92% | 11,425,304 |
| Nov 26, 2025 | 3.00 | 3.03 | 2.94 | 2.94 | 2.94 | -1.61% | 9,081,952 |
| Nov 25, 2025 | 2.93 | 2.99 | 2.90 | 2.99 | 2.99 | 2.15% | 17,078,128 |
| Nov 24, 2025 | 2.93 | 2.94 | 2.83 | 2.93 | 2.93 | 0.07% | 23,367,472 |
| Nov 21, 2025 | 2.94 | 3.00 | 2.92 | 2.92 | 2.92 | -1.08% | 14,836,072 |
| Nov 20, 2025 | 3.02 | 3.06 | 2.92 | 2.96 | 2.96 | -2.09% | 27,790,960 |
| Nov 19, 2025 | 2.88 | 3.02 | 2.83 | 3.02 | 3.02 | 4.86% | 68,304,376 |
| Nov 18, 2025 | 2.86 | 3.01 | 2.84 | 2.88 | 2.88 | 0.63% | 31,318,168 |
| Nov 17, 2025 | 2.86 | 2.97 | 2.85 | 2.86 | 2.86 | 0.25% | 37,311,904 |
| Nov 14, 2025 | 3.11 | 3.13 | 2.78 | 2.85 | 2.85 | -7.67% | 91,675,520 |
| Nov 13, 2025 | 3.38 | 3.41 | 3.08 | 3.09 | 3.09 | -8.44% | 63,736,408 |
| Nov 12, 2025 | 3.34 | 3.44 | 3.29 | 3.38 | 3.38 | - | 21,294,440 |
| Nov 11, 2025 | 3.20 | 3.40 | 3.13 | 3.38 | 3.38 | 6.70% | 49,601,432 |
| Nov 10, 2025 | 3.20 | 3.24 | 3.10 | 3.16 | 3.16 | -1.16% | 25,856,208 |
| Nov 7, 2025 | 3.38 | 3.41 | 3.19 | 3.20 | 3.20 | -5.55% | 20,743,456 |