Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey · Delayed Price · Currency is TRY 10.68
+0.03 (0.28%)
Last updated: Jun 16, 2026, 4:34 PM GMT+3
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 10.50 | 10.94 | 10.06 | 10.70 | 10.70 | 0.47% | 62,157,510 |
| Jun 15, 2026 | 11.09 | 12.10 | 10.65 | 10.65 | 10.65 | -4.05% | 153,611,400 |
| Jun 12, 2026 | 10.80 | 11.24 | 10.80 | 11.10 | 11.10 | 3.26% | 95,542,630 |
| Jun 11, 2026 | 9.65 | 10.75 | 9.65 | 10.75 | 10.75 | 9.14% | 96,786,880 |
| Jun 10, 2026 | 10.15 | 10.25 | 9.80 | 9.85 | 9.85 | -4.55% | 59,463,540 |
| Jun 9, 2026 | 10.72 | 10.81 | 10.19 | 10.32 | 10.32 | -4.97% | 49,734,610 |
| Jun 8, 2026 | 10.30 | 10.88 | 9.93 | 10.86 | 10.86 | 4.62% | 46,675,332 |
| Jun 5, 2026 | 10.90 | 10.95 | 10.38 | 10.38 | 10.38 | -3.89% | 27,617,810 |
| Jun 4, 2026 | 10.90 | 10.97 | 10.58 | 10.80 | 10.80 | -0.92% | 31,855,190 |
| Jun 3, 2026 | 10.17 | 11.01 | 10.17 | 10.90 | 10.90 | 7.39% | 97,712,030 |
| Jun 2, 2026 | 10.17 | 10.41 | 9.99 | 10.15 | 10.15 | 0.50% | 30,966,080 |
| Jun 1, 2026 | 10.11 | 10.25 | 9.73 | 10.10 | 10.10 | - | 96,236,654 |
| May 26, 2026 | 10.10 | 10.48 | 10.06 | 10.10 | 10.10 | 0.10% | 36,156,270 |
| May 25, 2026 | 9.83 | 10.23 | 9.61 | 10.09 | 10.09 | 2.64% | 73,126,580 |
| May 22, 2026 | 8.90 | 9.83 | 8.90 | 9.83 | 9.83 | 9.96% | 98,719,960 |
| May 21, 2026 | 9.30 | 9.82 | 8.84 | 8.94 | 8.94 | -3.87% | 108,501,500 |
| May 20, 2026 | 9.22 | 9.30 | 8.99 | 9.30 | 9.30 | 0.76% | 45,301,430 |
| May 18, 2026 | 9.23 | 9.39 | 8.92 | 9.23 | 9.23 | - | 44,762,230 |
| May 15, 2026 | 9.03 | 9.35 | 8.77 | 9.23 | 9.23 | 2.21% | 57,820,000 |
| May 14, 2026 | 8.53 | 9.10 | 8.35 | 9.03 | 9.03 | 4.88% | 119,621,100 |
| May 13, 2026 | 8.40 | 8.66 | 8.26 | 8.61 | 8.61 | 5.00% | 69,495,450 |
| May 12, 2026 | 8.23 | 8.36 | 8.06 | 8.20 | 8.20 | 4.06% | 90,644,450 |
| May 11, 2026 | 7.98 | 8.00 | 7.61 | 7.88 | 7.88 | - | 53,175,150 |
| May 8, 2026 | 7.50 | 7.92 | 7.25 | 7.88 | 7.88 | 4.79% | 135,204,100 |
| May 7, 2026 | 7.24 | 7.53 | 7.24 | 7.52 | 7.52 | 9.78% | 283,166,100 |
| May 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9.95% | 18,982,470 |
| May 5, 2026 | 5.70 | 6.23 | 5.70 | 6.23 | 6.23 | 9.88% | 241,158,100 |
| May 4, 2026 | 5.62 | 5.89 | 5.37 | 5.67 | 5.67 | 1.43% | 176,472,300 |
| Apr 30, 2026 | 5.75 | 5.78 | 5.55 | 5.59 | 5.59 | -1.41% | 41,612,800 |
| Apr 29, 2026 | 5.53 | 5.98 | 5.44 | 5.67 | 5.67 | 4.23% | 97,068,120 |
| Apr 28, 2026 | 5.20 | 5.59 | 5.20 | 5.44 | 5.44 | 5.63% | 87,424,060 |
| Apr 27, 2026 | 4.89 | 5.34 | 4.88 | 5.15 | 5.15 | 5.97% | 114,322,500 |
| Apr 24, 2026 | 4.77 | 4.96 | 4.69 | 4.86 | 4.86 | 0.62% | 43,939,670 |
| Apr 22, 2026 | 4.88 | 5.00 | 4.79 | 4.83 | 4.83 | -0.41% | 64,193,720 |
| Apr 21, 2026 | 5.00 | 5.02 | 4.82 | 4.85 | 4.85 | -2.81% | 73,762,060 |
| Apr 20, 2026 | 5.01 | 5.21 | 4.98 | 4.99 | 4.99 | -0.99% | 74,280,470 |
| Apr 17, 2026 | 5.11 | 5.19 | 4.98 | 5.04 | 5.04 | -1.18% | 87,311,160 |
| Apr 16, 2026 | 5.23 | 5.23 | 5.03 | 5.10 | 5.10 | -0.97% | 51,277,580 |
| Apr 15, 2026 | 5.10 | 5.40 | 5.10 | 5.15 | 5.15 | 1.78% | 109,631,500 |
| Apr 14, 2026 | 5.32 | 5.59 | 5.06 | 5.06 | 5.06 | -4.17% | 132,099,600 |
| Apr 13, 2026 | 5.86 | 6.29 | 5.17 | 5.28 | 5.28 | -7.69% | 322,403,400 |
| Apr 10, 2026 | 5.30 | 5.72 | 5.13 | 5.72 | 5.72 | 10.00% | 91,935,550 |
| Apr 9, 2026 | 4.75 | 5.20 | 4.73 | 5.20 | 5.20 | 9.94% | 95,497,750 |
| Apr 8, 2026 | 4.85 | 4.86 | 4.67 | 4.73 | 4.73 | 0.21% | 67,784,500 |
| Apr 7, 2026 | 4.50 | 4.80 | 4.47 | 4.72 | 4.72 | 4.89% | 87,929,670 |
| Apr 6, 2026 | 4.58 | 4.69 | 4.50 | 4.50 | 4.50 | -1.75% | 38,665,910 |
| Apr 3, 2026 | 4.46 | 4.66 | 4.44 | 4.58 | 4.58 | 2.92% | 43,938,640 |
| Apr 2, 2026 | 4.47 | 4.70 | 4.30 | 4.45 | 4.45 | -0.67% | 54,416,180 |
| Apr 1, 2026 | 4.12 | 4.48 | 4.06 | 4.48 | 4.48 | 9.00% | 63,850,700 |
| Mar 31, 2026 | 4.09 | 4.16 | 4.00 | 4.11 | 4.11 | 0.74% | 33,735,900 |