Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey · Delayed Price · Currency is TRY 6.79
+0.18 (2.72%)
At close: Oct 28, 2026
IST:DMRGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.50 | 6.86 | 6.50 | 6.79 | 6.79 | 2.72% | 3,830,318 |
| Oct 27, 2026 | 6.30 | 6.65 | 6.30 | 6.61 | 6.61 | 2.96% | 6,299,584 |
| Oct 26, 2026 | 6.18 | 6.68 | 6.18 | 6.42 | 6.42 | 1.90% | 9,041,814 |
| Oct 23, 2026 | 6.08 | 6.83 | 5.59 | 6.30 | 6.30 | 1.45% | 78,401,305 |
| Oct 22, 2026 | 6.40 | 6.79 | 6.12 | 6.21 | 6.21 | -6.05% | 57,496,007 |
| Oct 21, 2026 | 6.72 | 6.81 | 6.50 | 6.61 | 6.61 | -3.22% | 19,115,539 |
| Oct 20, 2026 | 6.65 | 7.02 | 6.60 | 6.83 | 6.83 | - | 69,027,605 |
| Oct 19, 2026 | 6.60 | 6.94 | 6.35 | 6.83 | 6.83 | 1.34% | 100,853,308 |
| Oct 16, 2026 | 5.93 | 6.79 | 5.59 | 6.74 | 6.74 | 8.71% | 148,125,289 |
| Oct 15, 2026 | 6.61 | 6.82 | 6.20 | 6.20 | 6.20 | -6.06% | 29,210,610 |
| Oct 14, 2026 | 6.52 | 7.08 | 5.89 | 6.60 | 6.60 | 1.07% | 87,695,334 |
| Oct 13, 2026 | 6.80 | 7.09 | 6.52 | 6.53 | 6.53 | -6.18% | 27,833,404 |
| Oct 12, 2026 | 7.20 | 7.44 | 6.53 | 6.96 | 6.96 | -2.38% | 35,726,768 |
| Oct 9, 2026 | 7.80 | 7.88 | 7.11 | 7.13 | 7.13 | -9.75% | 170,242,937 |
| Oct 8, 2026 | 8.77 | 8.95 | 7.90 | 7.90 | 7.90 | -9.92% | 33,886,972 |
| Oct 7, 2026 | 8.43 | 8.89 | 8.39 | 8.77 | 8.77 | 4.03% | 19,655,360 |
| Oct 6, 2026 | 7.92 | 8.43 | 7.74 | 8.43 | 8.43 | 9.06% | 20,463,103 |
| Oct 5, 2026 | 7.83 | 8.06 | 7.52 | 7.73 | 7.73 | 4.04% | 32,457,064 |
| Oct 2, 2026 | 6.40 | 7.43 | 6.31 | 7.43 | 7.43 | 9.91% | 115,377,256 |
| Oct 1, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -9.99% | 4,941,538 |
| Sep 30, 2026 | 7.80 | 7.85 | 7.51 | 7.51 | 7.51 | -9.95% | 6,979,314 |
| Sep 29, 2026 | 8.51 | 8.69 | 8.34 | 8.34 | 8.34 | -9.94% | 19,140,270 |
| Sep 28, 2026 | 9.56 | 9.86 | 9.26 | 9.26 | 9.26 | -9.92% | 29,818,905 |
| Sep 25, 2026 | 9.43 | 10.37 | 9.19 | 10.28 | 10.28 | 9.01% | 99,914,645 |
| Sep 24, 2026 | 9.10 | 9.96 | 8.70 | 9.43 | 9.43 | 3.40% | 116,504,819 |
| Sep 23, 2026 | 8.13 | 9.60 | 8.13 | 9.12 | 9.12 | 1.00% | 195,320,154 |
| Sep 22, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -9.97% | 478,687 |
| Sep 21, 2026 | 10.45 | 10.65 | 10.03 | 10.03 | 10.03 | -9.96% | 24,313,842 |
| Sep 18, 2026 | 11.91 | 12.40 | 10.70 | 11.14 | 11.14 | -6.23% | 119,260,941 |
| Sep 17, 2026 | 10.54 | 11.88 | 10.28 | 11.88 | 11.88 | 10.00% | 240,754,010 |
| Sep 16, 2026 | 10.51 | 10.80 | 10.00 | 10.80 | 10.80 | 2.86% | 57,323,096 |
| Sep 15, 2026 | 10.32 | 10.56 | 10.32 | 10.50 | 10.50 | - | 14,078,150 |
| Sep 14, 2026 | 10.50 | 10.82 | 10.46 | 10.50 | 10.50 | 0.38% | 16,240,098 |
| Sep 11, 2026 | 10.60 | 10.78 | 10.45 | 10.46 | 10.46 | -1.32% | 12,877,783 |
| Sep 10, 2026 | 10.69 | 10.90 | 10.50 | 10.60 | 10.60 | -0.84% | 13,257,455 |
| Sep 9, 2026 | 10.51 | 11.04 | 10.28 | 10.69 | 10.69 | 1.71% | 36,754,383 |
| Sep 8, 2026 | 10.60 | 10.93 | 10.40 | 10.51 | 10.51 | -0.85% | 20,837,850 |
| Sep 7, 2026 | 10.75 | 11.03 | 10.60 | 10.60 | 10.60 | -0.93% | 30,812,127 |
| Sep 4, 2026 | 10.80 | 11.07 | 10.59 | 10.70 | 10.70 | -2.10% | 23,597,484 |
| Sep 3, 2026 | 11.50 | 11.74 | 10.90 | 10.93 | 10.93 | -3.70% | 63,705,899 |
| Sep 2, 2026 | 11.10 | 11.52 | 10.80 | 11.35 | 11.35 | 2.25% | 26,623,576 |
| Sep 1, 2026 | 12.00 | 12.00 | 11.09 | 11.10 | 11.10 | -5.13% | 93,246,100 |
| Aug 31, 2026 | 12.00 | 12.02 | 11.45 | 11.70 | 11.70 | -2.50% | 41,562,502 |
| Aug 28, 2026 | 11.90 | 12.06 | 11.86 | 12.00 | 12.00 | 0.84% | 23,197,597 |
| Aug 27, 2026 | 12.00 | 12.14 | 11.81 | 11.90 | 11.90 | -0.83% | 19,783,037 |
| Aug 26, 2026 | 11.67 | 12.15 | 11.60 | 12.00 | 12.00 | 3.00% | 17,617,196 |
| Aug 25, 2026 | 11.28 | 11.80 | 11.22 | 11.65 | 11.65 | 3.37% | 16,553,571 |
| Aug 24, 2026 | 11.20 | 11.40 | 11.11 | 11.27 | 11.27 | 0.63% | 23,799,671 |
| Aug 21, 2026 | 11.21 | 11.25 | 10.93 | 11.20 | 11.20 | -0.09% | 33,859,941 |
| Aug 20, 2026 | 11.05 | 11.30 | 10.83 | 11.21 | 11.21 | 1.63% | 16,648,121 |