Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey
· Delayed Price · Currency is TRY 3.500
-0.090 (-2.51%)
Last updated: Mar 9, 2026, 3:35 PM GMT+3
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.60 | 3.67 | 3.53 | 3.59 | 3.59 | -0.28% | 21,065,120 |
| Mar 5, 2026 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | -2.17% | 22,734,740 |
| Mar 4, 2026 | 3.88 | 3.90 | 3.68 | 3.68 | 3.68 | -5.40% | 29,425,520 |
| Mar 3, 2026 | 3.61 | 3.98 | 3.59 | 3.89 | 3.89 | 7.46% | 36,187,180 |
| Mar 2, 2026 | 3.35 | 3.63 | 3.34 | 3.62 | 3.62 | -2.43% | 43,203,630 |
| Feb 27, 2026 | 3.96 | 4.00 | 3.68 | 3.71 | 3.71 | -6.08% | 32,605,900 |
| Feb 26, 2026 | 4.04 | 4.05 | 3.90 | 3.95 | 3.95 | -1.25% | 18,667,160 |
| Feb 25, 2026 | 3.97 | 4.18 | 3.92 | 4.00 | 4.00 | 0.76% | 53,261,660 |
| Feb 24, 2026 | 4.05 | 4.12 | 3.96 | 3.97 | 3.97 | -1.73% | 19,174,930 |
| Feb 23, 2026 | 4.19 | 4.22 | 3.97 | 4.04 | 4.04 | -2.42% | 36,604,110 |
| Feb 20, 2026 | 4.15 | 4.26 | 4.08 | 4.14 | 4.14 | -1.19% | 13,206,830 |
| Feb 19, 2026 | 4.32 | 4.33 | 4.11 | 4.19 | 4.19 | -3.01% | 23,318,420 |
| Feb 18, 2026 | 4.50 | 4.52 | 4.30 | 4.32 | 4.32 | -3.79% | 33,883,760 |
| Feb 17, 2026 | 4.39 | 4.54 | 4.37 | 4.49 | 4.49 | 1.81% | 34,812,010 |
| Feb 16, 2026 | 4.36 | 4.48 | 4.25 | 4.41 | 4.41 | 1.61% | 37,992,820 |
| Feb 13, 2026 | 4.24 | 4.35 | 4.22 | 4.34 | 4.34 | 2.36% | 32,740,360 |
| Feb 12, 2026 | 4.25 | 4.33 | 4.16 | 4.24 | 4.24 | -0.24% | 40,246,110 |
| Feb 11, 2026 | 4.14 | 4.28 | 3.98 | 4.25 | 4.25 | 3.66% | 49,496,590 |
| Feb 10, 2026 | 4.08 | 4.20 | 3.98 | 4.10 | 4.10 | 1.23% | 46,370,290 |
| Feb 9, 2026 | 3.91 | 4.13 | 3.86 | 4.05 | 4.05 | 4.38% | 63,875,810 |
| Feb 6, 2026 | 3.82 | 4.08 | 3.82 | 3.88 | 3.88 | 1.57% | 70,154,120 |
| Feb 5, 2026 | 3.63 | 3.98 | 3.60 | 3.82 | 3.82 | 5.52% | 87,273,750 |
| Feb 4, 2026 | 3.62 | 3.72 | 3.55 | 3.62 | 3.62 | - | 40,445,650 |
| Feb 3, 2026 | 3.48 | 3.70 | 3.43 | 3.62 | 3.62 | 4.02% | 46,182,510 |
| Feb 2, 2026 | 3.45 | 3.51 | 3.35 | 3.48 | 3.48 | -0.29% | 36,795,570 |
| Jan 30, 2026 | 3.54 | 3.59 | 3.47 | 3.49 | 3.49 | -1.13% | 17,784,030 |
| Jan 29, 2026 | 3.66 | 3.66 | 3.51 | 3.53 | 3.53 | -2.22% | 21,360,400 |
| Jan 28, 2026 | 3.63 | 3.71 | 3.60 | 3.61 | 3.61 | - | 27,883,773 |
| Jan 27, 2026 | 3.59 | 3.67 | 3.53 | 3.61 | 3.61 | 0.56% | 21,746,619 |
| Jan 26, 2026 | 3.70 | 3.71 | 3.54 | 3.59 | 3.59 | -2.97% | 30,612,550 |
| Jan 23, 2026 | 3.72 | 3.80 | 3.66 | 3.70 | 3.70 | -0.27% | 27,622,910 |
| Jan 22, 2026 | 3.59 | 3.81 | 3.58 | 3.71 | 3.71 | 3.63% | 46,764,470 |
| Jan 21, 2026 | 3.54 | 3.68 | 3.40 | 3.58 | 3.58 | 2.29% | 69,858,550 |
| Jan 20, 2026 | 3.30 | 3.57 | 3.28 | 3.50 | 3.50 | 6.71% | 71,550,860 |
| Jan 19, 2026 | 3.31 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | 17,547,900 |
| 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 |
| Nov 6, 2025 | 3.44 | 3.45 | 3.34 | 3.39 | 3.39 | -1.31% | 19,802,664 |
| Nov 5, 2025 | 3.43 | 3.45 | 3.37 | 3.43 | 3.43 | 0.09% | 19,585,688 |
| Nov 4, 2025 | 3.50 | 3.52 | 3.36 | 3.43 | 3.43 | -1.86% | 30,202,240 |
| Nov 3, 2025 | 3.66 | 3.69 | 3.49 | 3.50 | 3.50 | -3.93% | 39,161,312 |
| Oct 31, 2025 | 3.59 | 3.71 | 3.53 | 3.64 | 3.64 | 1.06% | 57,259,280 |
| Oct 30, 2025 | 3.74 | 3.77 | 3.55 | 3.60 | 3.60 | -1.59% | 111,724,240 |
| Oct 28, 2025 | 3.75 | 3.80 | 3.63 | 3.66 | 3.66 | -1.22% | 28,843,496 |
| Oct 27, 2025 | 3.51 | 3.76 | 3.50 | 3.70 | 3.70 | 5.65% | 62,915,592 |
| Oct 24, 2025 | 3.42 | 3.75 | 3.37 | 3.51 | 3.51 | 1.15% | 85,022,880 |
| Oct 23, 2025 | 3.16 | 3.47 | 3.11 | 3.47 | 3.47 | 10.00% | 76,473,264 |
| Oct 22, 2025 | 3.23 | 3.28 | 3.15 | 3.15 | 3.15 | -2.72% | 15,028,400 |
| Oct 21, 2025 | 3.20 | 3.29 | 3.14 | 3.24 | 3.24 | 1.09% | 18,594,976 |
| Oct 20, 2025 | 3.16 | 3.25 | 3.13 | 3.20 | 3.20 | 1.36% | 13,737,528 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.92% | 13,405,296 |
| Oct 16, 2025 | 3.27 | 3.33 | 3.21 | 3.26 | 3.26 | 0.15% | 11,360,632 |