DARDL
DARDANEL ÖNENTAŞ GIDA SANAYİ A.Ş.
15:10:00
2.05 ₺
-0.050 (%-2.38)
Previous Close: 2.1·
Volatility: 2.860
Day Low₺2.04
Day High₺2.1
Market Data
Spot Rate
B:2.05
A:2.06
Week over week (WoW)
-3.30%
Month over month (MoM)
-13.14%
Year to date (YTD)
-5.96%
Year over year (YoY)
+25.00%
DARDL: DARDANEL ÖNENTAŞ GIDA SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.0873
CLOSE 0.0877
Low
LOW 0.0574
High
HIGH 0.2473
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.0737 | 0.0744 | 0.0737 | 0.0737 |
| 01/02/2019 | 0.0744 | 0.0744 | 0.0718 | 0.0718 |
| 01/03/2019 | 0.0718 | 0.0737 | 0.0718 | 0.0724 |
| 01/06/2019 | 0.0731 | 0.0731 | 0.0659 | 0.0718 |
| 01/07/2019 | 0.0724 | 0.0724 | 0.0718 | 0.0724 |
| 01/08/2019 | 0.0751 | 0.0751 | 0.0731 | 0.0731 |
| 01/09/2019 | 0.0737 | 0.0737 | 0.0718 | 0.0718 |
| 01/10/2019 | 0.0724 | 0.0724 | 0.0724 | 0.0724 |
| 01/13/2019 | 0.0724 | 0.0724 | 0.0712 | 0.0712 |
| 01/14/2019 | 0.0712 | 0.0718 | 0.0705 | 0.0705 |
| 01/15/2019 | 0.0718 | 0.0724 | 0.0718 | 0.0724 |
| 01/16/2019 | 0.0731 | 0.0731 | 0.0731 | 0.0731 |
| 01/17/2019 | 0.0731 | 0.0731 | 0.0724 | 0.0724 |
| 01/20/2019 | 0.0751 | 0.0757 | 0.0751 | 0.0757 |
| 01/21/2019 | 0.0764 | 0.0764 | 0.0764 | 0.0764 |
| 01/22/2019 | 0.0751 | 0.0751 | 0.0718 | 0.0718 |
| 01/23/2019 | 0.0724 | 0.0737 | 0.0724 | 0.0724 |
| 01/24/2019 | 0.0744 | 0.0744 | 0.0724 | 0.0724 |
| 01/27/2019 | 0.0724 | 0.0751 | 0.0724 | 0.0731 |
| 01/28/2019 | 0.0731 | 0.0731 | 0.0731 | 0.0731 |
| 01/29/2019 | 0.0731 | 0.0731 | 0.0731 | 0.0731 |
| 01/30/2019 | 0.0731 | 0.0731 | 0.0712 | 0.0718 |
| 01/31/2019 | 0.0731 | 0.0731 | 0.0731 | 0.0731 |
| 02/03/2019 | 0.0731 | 0.0731 | 0.0724 | 0.0724 |
| 02/04/2019 | 0.0718 | 0.0724 | 0.0705 | 0.0724 |
| 02/05/2019 | 0.0751 | 0.0751 | 0.0751 | 0.0751 |
| 02/06/2019 | 0.0751 | 0.079 | 0.0751 | 0.079 |
| 02/07/2019 | 0.079 | 0.0796 | 0.079 | 0.0796 |
| 02/10/2019 | 0.0777 | 0.0783 | 0.0777 | 0.0777 |
| 02/11/2019 | 0.0764 | 0.0816 | 0.0757 | 0.0816 |
| 02/12/2019 | 0.0822 | 0.0822 | 0.0816 | 0.0816 |
| 02/13/2019 | 0.0816 | 0.0816 | 0.0737 | 0.0751 |
| 02/14/2019 | 0.0751 | 0.0751 | 0.0731 | 0.0731 |
| 02/17/2019 | 0.0731 | 0.0751 | 0.0731 | 0.0731 |
| 02/18/2019 | 0.0731 | 0.0751 | 0.0731 | 0.0751 |
| 02/19/2019 | 0.0751 | 0.0751 | 0.0731 | 0.0737 |
| 02/20/2019 | 0.0737 | 0.0737 | 0.0718 | 0.0718 |
| 02/21/2019 | 0.0724 | 0.0737 | 0.0724 | 0.0737 |
| 02/24/2019 | 0.0731 | 0.0737 | 0.0731 | 0.0737 |
| 02/25/2019 | 0.0737 | 0.0737 | 0.0724 | 0.0724 |
| 02/26/2019 | 0.0718 | 0.0718 | 0.0718 | 0.0718 |
| 02/27/2019 | 0.0718 | 0.0731 | 0.0718 | 0.0731 |
| 02/28/2019 | 0.0731 | 0.0731 | 0.0718 | 0.0718 |
| 03/03/2019 | 0.0718 | 0.0718 | 0.0705 | 0.0712 |
| 03/04/2019 | 0.0712 | 0.0718 | 0.0712 | 0.0718 |
| 03/05/2019 | 0.0724 | 0.0724 | 0.0718 | 0.0718 |
| 03/06/2019 | 0.0718 | 0.0718 | 0.0712 | 0.0712 |
| 03/07/2019 | 0.0705 | 0.0705 | 0.0705 | 0.0705 |
| 03/10/2019 | 0.0698 | 0.0698 | 0.0698 | 0.0698 |
| 03/11/2019 | 0.0698 | 0.0698 | 0.0698 | 0.0698 |
| 03/12/2019 | 0.0705 | 0.0705 | 0.0698 | 0.0698 |
| 03/13/2019 | 0.0698 | 0.0705 | 0.0698 | 0.0705 |
| 03/14/2019 | 0.0705 | 0.0705 | 0.0698 | 0.0705 |
| 03/17/2019 | 0.0712 | 0.0712 | 0.0712 | 0.0712 |
| 03/18/2019 | 0.0712 | 0.0712 | 0.0712 | 0.0712 |
| 03/19/2019 | 0.0712 | 0.0712 | 0.0698 | 0.0698 |
| 03/20/2019 | 0.0698 | 0.0698 | 0.0698 | 0.0698 |
| 03/21/2019 | 0.0718 | 0.0718 | 0.0685 | 0.0685 |
| 03/24/2019 | 0.0685 | 0.0685 | 0.0679 | 0.0679 |
| 03/25/2019 | 0.0679 | 0.0698 | 0.0679 | 0.0698 |
| 03/26/2019 | 0.0698 | 0.0698 | 0.0646 | 0.0646 |
| 03/27/2019 | 0.0646 | 0.0698 | 0.0646 | 0.0692 |
| 03/28/2019 | 0.0712 | 0.0712 | 0.0685 | 0.0698 |
| 03/31/2019 | 0.0712 | 0.0712 | 0.0712 | 0.0712 |
| 04/01/2019 | 0.0685 | 0.0698 | 0.0685 | 0.0698 |
| 04/02/2019 | 0.0712 | 0.0712 | 0.0698 | 0.0705 |
| 04/03/2019 | 0.0705 | 0.0705 | 0.0705 | 0.0705 |
| 04/04/2019 | 0.0718 | 0.0718 | 0.0698 | 0.0712 |
| 04/07/2019 | 0.0712 | 0.0712 | 0.0685 | 0.0705 |
| 04/08/2019 | 0.0698 | 0.0698 | 0.0698 | 0.0698 |
| 04/09/2019 | 0.0692 | 0.0692 | 0.0685 | 0.0685 |
| 04/10/2019 | 0.0712 | 0.0712 | 0.0685 | 0.0685 |
| 04/11/2019 | 0.0679 | 0.0679 | 0.0666 | 0.0672 |
| 04/14/2019 | 0.0666 | 0.0666 | 0.0653 | 0.0653 |
| 04/15/2019 | 0.0659 | 0.0705 | 0.0659 | 0.0705 |
| 04/16/2019 | 0.0698 | 0.0705 | 0.0698 | 0.0705 |
| 04/17/2019 | 0.0712 | 0.0712 | 0.0698 | 0.0698 |
| 04/18/2019 | 0.0698 | 0.0698 | 0.0698 | 0.0698 |
| 04/21/2019 | 0.0685 | 0.0698 | 0.0685 | 0.0698 |
| 04/23/2019 | 0.0698 | 0.0698 | 0.0685 | 0.0698 |
| 04/24/2019 | 0.0698 | 0.0698 | 0.0698 | 0.0698 |
| 04/25/2019 | 0.0712 | 0.0712 | 0.0685 | 0.0685 |
| 04/28/2019 | 0.0698 | 0.0698 | 0.0679 | 0.0679 |
| 04/29/2019 | 0.0679 | 0.0679 | 0.0672 | 0.0672 |
| 05/01/2019 | 0.0666 | 0.0679 | 0.0666 | 0.0679 |
| 05/02/2019 | 0.0679 | 0.0685 | 0.0679 | 0.0685 |
| 05/05/2019 | 0.0685 | 0.0685 | 0.0672 | 0.0672 |
| 05/06/2019 | 0.0653 | 0.0672 | 0.0653 | 0.0672 |
| 05/07/2019 | 0.0672 | 0.0685 | 0.0672 | 0.0679 |
| 05/08/2019 | 0.0679 | 0.0679 | 0.0653 | 0.0672 |
| 05/09/2019 | 0.0672 | 0.0698 | 0.0672 | 0.0698 |
| 05/12/2019 | 0.0685 | 0.0685 | 0.0659 | 0.0659 |
| 05/13/2019 | 0.0653 | 0.0653 | 0.0653 | 0.0653 |
| 05/14/2019 | 0.0653 | 0.0659 | 0.0653 | 0.0659 |
| 05/15/2019 | 0.0653 | 0.0659 | 0.0653 | 0.0653 |
| 05/16/2019 | 0.0646 | 0.0646 | 0.0646 | 0.0646 |
| 05/19/2019 | 0.0646 | 0.0653 | 0.0646 | 0.0653 |
| 05/20/2019 | 0.0653 | 0.0653 | 0.0646 | 0.0646 |
| 05/21/2019 | 0.064 | 0.064 | 0.064 | 0.064 |
| 05/22/2019 | 0.0633 | 0.064 | 0.0633 | 0.064 |
| 05/23/2019 | 0.0633 | 0.0633 | 0.0627 | 0.0633 |
| 05/26/2019 | 0.0633 | 0.064 | 0.0633 | 0.064 |
| 05/27/2019 | 0.064 | 0.064 | 0.0627 | 0.064 |
| 05/28/2019 | 0.0633 | 0.0633 | 0.0627 | 0.0627 |
| 05/29/2019 | 0.062 | 0.0633 | 0.062 | 0.0633 |
| 05/30/2019 | 0.0627 | 0.064 | 0.062 | 0.064 |
| 06/02/2019 | 0.064 | 0.064 | 0.064 | 0.064 |
| 06/06/2019 | 0.0646 | 0.0646 | 0.064 | 0.0646 |
| 06/09/2019 | 0.0646 | 0.0646 | 0.0646 | 0.0646 |
| 06/10/2019 | 0.0646 | 0.0646 | 0.064 | 0.0646 |
| 06/11/2019 | 0.064 | 0.064 | 0.064 | 0.064 |
| 06/12/2019 | 0.0653 | 0.0653 | 0.0653 | 0.0653 |
| 06/13/2019 | 0.0646 | 0.0646 | 0.0646 | 0.0646 |
| 06/16/2019 | 0.064 | 0.064 | 0.0633 | 0.0633 |
| 06/17/2019 | 0.0633 | 0.0633 | 0.0627 | 0.0633 |
| 06/18/2019 | 0.0633 | 0.0633 | 0.0627 | 0.0633 |
| 06/19/2019 | 0.0627 | 0.0633 | 0.062 | 0.062 |
| 06/20/2019 | 0.062 | 0.062 | 0.062 | 0.062 |
| 06/23/2019 | 0.062 | 0.062 | 0.0613 | 0.0613 |
| 06/24/2019 | 0.0613 | 0.062 | 0.0607 | 0.0607 |
| 06/25/2019 | 0.06 | 0.06 | 0.0594 | 0.0594 |
| 06/26/2019 | 0.06 | 0.062 | 0.06 | 0.062 |
| 06/27/2019 | 0.0613 | 0.0627 | 0.0613 | 0.0627 |
| 06/30/2019 | 0.0627 | 0.0627 | 0.062 | 0.0627 |
| 07/01/2019 | 0.0627 | 0.0627 | 0.0613 | 0.0613 |
| 07/02/2019 | 0.0613 | 0.062 | 0.0613 | 0.062 |
| 07/03/2019 | 0.0627 | 0.0627 | 0.062 | 0.0627 |
| 07/04/2019 | 0.062 | 0.062 | 0.0613 | 0.0613 |
| 07/07/2019 | 0.06 | 0.0607 | 0.06 | 0.0607 |
| 07/08/2019 | 0.06 | 0.06 | 0.0594 | 0.0594 |
| 07/09/2019 | 0.0588 | 0.0594 | 0.0588 | 0.0594 |
| 07/10/2019 | 0.0594 | 0.0594 | 0.0588 | 0.0588 |
| 07/11/2019 | 0.0588 | 0.0594 | 0.0588 | 0.0588 |
| 07/15/2019 | 0.0588 | 0.0588 | 0.0574 | 0.0588 |
| 07/16/2019 | 0.0588 | 0.0588 | 0.0588 | 0.0588 |
| 07/17/2019 | 0.0588 | 0.0588 | 0.0588 | 0.0588 |
| 07/18/2019 | 0.0581 | 0.0588 | 0.0581 | 0.0588 |
| 07/21/2019 | 0.0588 | 0.0588 | 0.0581 | 0.0588 |
| 07/22/2019 | 0.0588 | 0.0588 | 0.0588 | 0.0588 |
| 07/23/2019 | 0.0581 | 0.0594 | 0.0581 | 0.0594 |
| 07/24/2019 | 0.0588 | 0.0588 | 0.0588 | 0.0588 |
| 07/25/2019 | 0.0594 | 0.0594 | 0.0594 | 0.0594 |
| 07/28/2019 | 0.0594 | 0.0594 | 0.0594 | 0.0594 |
| 07/29/2019 | 0.0594 | 0.0594 | 0.0588 | 0.0588 |
| 07/30/2019 | 0.0588 | 0.06 | 0.0588 | 0.06 |
| 07/31/2019 | 0.0594 | 0.06 | 0.0594 | 0.06 |
| 08/01/2019 | 0.06 | 0.06 | 0.0594 | 0.06 |
| 08/04/2019 | 0.0613 | 0.0613 | 0.0613 | 0.0613 |
| 08/05/2019 | 0.0613 | 0.0613 | 0.0613 | 0.0613 |
| 08/06/2019 | 0.0607 | 0.0607 | 0.0607 | 0.0607 |
| 08/07/2019 | 0.0607 | 0.0607 | 0.06 | 0.06 |
| 08/08/2019 | 0.06 | 0.06 | 0.0588 | 0.0594 |
| 08/14/2019 | 0.0588 | 0.06 | 0.0588 | 0.06 |
| 08/15/2019 | 0.0607 | 0.062 | 0.0607 | 0.062 |
| 08/18/2019 | 0.062 | 0.064 | 0.062 | 0.064 |
| 08/19/2019 | 0.0646 | 0.0698 | 0.0646 | 0.0698 |
| 08/20/2019 | 0.0712 | 0.0712 | 0.0666 | 0.0666 |
| 08/21/2019 | 0.0679 | 0.0679 | 0.0613 | 0.0659 |
| 08/22/2019 | 0.0666 | 0.0698 | 0.0666 | 0.0698 |
| 08/25/2019 | 0.0698 | 0.0718 | 0.0698 | 0.0712 |
| 08/26/2019 | 0.0712 | 0.0744 | 0.0712 | 0.0744 |
| 08/27/2019 | 0.077 | 0.0803 | 0.077 | 0.0796 |
| 08/28/2019 | 0.0783 | 0.0783 | 0.0724 | 0.0777 |
| 09/01/2019 | 0.0783 | 0.0809 | 0.0783 | 0.079 |
| 09/02/2019 | 0.0783 | 0.0783 | 0.0757 | 0.0777 |
| 09/03/2019 | 0.0783 | 0.0783 | 0.077 | 0.077 |
| 09/04/2019 | 0.0751 | 0.0777 | 0.0751 | 0.0777 |
| 09/05/2019 | 0.0777 | 0.0777 | 0.0764 | 0.0764 |
| 09/08/2019 | 0.0757 | 0.0777 | 0.0757 | 0.0777 |
| 09/09/2019 | 0.0764 | 0.0777 | 0.0764 | 0.077 |
| 09/10/2019 | 0.0777 | 0.0816 | 0.0777 | 0.0816 |
| 09/11/2019 | 0.0836 | 0.0848 | 0.0816 | 0.0848 |
| 09/12/2019 | 0.1018 | 0.1018 | 0.094 | 0.0972 |
| 09/15/2019 | 0.1044 | 0.1096 | 0.1044 | 0.109 |
| 09/16/2019 | 0.109 | 0.1168 | 0.109 | 0.1168 |
| 09/17/2019 | 0.1142 | 0.1142 | 0.107 | 0.107 |
| 09/18/2019 | 0.1031 | 0.1031 | 0.0979 | 0.0979 |
| 09/19/2019 | 0.1018 | 0.1044 | 0.1018 | 0.1025 |
| 09/22/2019 | 0.0999 | 0.0999 | 0.0972 | 0.0972 |
| 09/23/2019 | 0.0972 | 0.0972 | 0.0855 | 0.0966 |
| 09/24/2019 | 0.094 | 0.0946 | 0.0927 | 0.0946 |
| 09/25/2019 | 0.1012 | 0.1012 | 0.0979 | 0.0979 |
| 09/26/2019 | 0.1005 | 0.1005 | 0.0907 | 0.0946 |
| 09/29/2019 | 0.0855 | 0.094 | 0.0855 | 0.094 |
| 09/30/2019 | 0.0966 | 0.0979 | 0.0966 | 0.0979 |
| 10/01/2019 | 0.0966 | 0.0966 | 0.079 | 0.0881 |
| 10/02/2019 | 0.0927 | 0.0927 | 0.092 | 0.092 |
| 10/03/2019 | 0.0914 | 0.0914 | 0.0914 | 0.0914 |
| 10/06/2019 | 0.094 | 0.094 | 0.0914 | 0.0914 |
| 10/07/2019 | 0.0816 | 0.0894 | 0.0816 | 0.0894 |
| 10/08/2019 | 0.0894 | 0.0894 | 0.0842 | 0.0842 |
| 10/09/2019 | 0.0764 | 0.0842 | 0.0764 | 0.0836 |
| 10/10/2019 | 0.0881 | 0.0881 | 0.0842 | 0.0842 |
| 10/13/2019 | 0.0848 | 0.0848 | 0.0816 | 0.0822 |
| 10/14/2019 | 0.079 | 0.0888 | 0.079 | 0.0888 |
| 10/15/2019 | 0.0881 | 0.0888 | 0.0861 | 0.0888 |
| 10/16/2019 | 0.0855 | 0.0894 | 0.0855 | 0.0894 |
| 10/17/2019 | 0.0894 | 0.0985 | 0.0894 | 0.0985 |
| 10/20/2019 | 0.0979 | 0.0985 | 0.0979 | 0.0979 |
| 10/21/2019 | 0.0979 | 0.0999 | 0.0972 | 0.0999 |
| 10/22/2019 | 0.1012 | 0.1018 | 0.1005 | 0.1018 |
| 10/23/2019 | 0.1044 | 0.1064 | 0.1044 | 0.1057 |
| 10/24/2019 | 0.0979 | 0.1064 | 0.0979 | 0.1064 |
| 10/27/2019 | 0.1051 | 0.107 | 0.1051 | 0.1064 |
| 10/29/2019 | 0.1051 | 0.1051 | 0.1044 | 0.1051 |
| 10/30/2019 | 0.1051 | 0.1103 | 0.1051 | 0.1103 |
| 10/31/2019 | 0.1109 | 0.1109 | 0.1044 | 0.1109 |
| 11/03/2019 | 0.1109 | 0.1129 | 0.109 | 0.1129 |
| 11/04/2019 | 0.1136 | 0.1155 | 0.1136 | 0.1155 |
| 11/05/2019 | 0.1188 | 0.1194 | 0.1188 | 0.1188 |
| 11/06/2019 | 0.1188 | 0.1227 | 0.1162 | 0.1227 |
| 11/07/2019 | 0.1253 | 0.1273 | 0.1253 | 0.1273 |
| 11/10/2019 | 0.124 | 0.124 | 0.1227 | 0.124 |
| 11/11/2019 | 0.1227 | 0.124 | 0.122 | 0.124 |
| 11/12/2019 | 0.1266 | 0.1266 | 0.1214 | 0.1214 |
| 11/13/2019 | 0.1227 | 0.1299 | 0.1227 | 0.1299 |
| 11/14/2019 | 0.1312 | 0.1318 | 0.1312 | 0.1318 |
| 11/17/2019 | 0.1305 | 0.1305 | 0.1286 | 0.1286 |
| 11/18/2019 | 0.1286 | 0.1286 | 0.126 | 0.126 |
| 11/19/2019 | 0.1233 | 0.124 | 0.1208 | 0.124 |
| 11/20/2019 | 0.122 | 0.1233 | 0.122 | 0.1233 |
| 11/21/2019 | 0.1253 | 0.1286 | 0.124 | 0.1279 |
| 11/24/2019 | 0.1273 | 0.1292 | 0.124 | 0.1286 |
| 11/25/2019 | 0.1279 | 0.1279 | 0.126 | 0.126 |
| 11/26/2019 | 0.126 | 0.1299 | 0.126 | 0.1299 |
| 11/27/2019 | 0.1318 | 0.1357 | 0.1318 | 0.1357 |
| 11/28/2019 | 0.1403 | 0.1456 | 0.1403 | 0.1456 |
| 12/01/2019 | 0.1462 | 0.1495 | 0.1462 | 0.1495 |
| 12/02/2019 | 0.1508 | 0.1521 | 0.1462 | 0.1462 |
| 12/03/2019 | 0.1442 | 0.1449 | 0.1442 | 0.1449 |
| 12/04/2019 | 0.1462 | 0.1468 | 0.1462 | 0.1468 |
| 12/05/2019 | 0.1612 | 0.1612 | 0.1612 | 0.1612 |
| 12/08/2019 | 0.1632 | 0.1632 | 0.1566 | 0.1619 |
| 12/09/2019 | 0.1664 | 0.1671 | 0.1566 | 0.1566 |
| 12/10/2019 | 0.1599 | 0.1697 | 0.1599 | 0.1697 |
| 12/11/2019 | 0.1762 | 0.1867 | 0.1762 | 0.186 |
| 12/12/2019 | 0.1958 | 0.1958 | 0.1925 | 0.1958 |
| 12/15/2019 | 0.1958 | 0.2049 | 0.1958 | 0.203 |
| 12/16/2019 | 0.201 | 0.201 | 0.1952 | 0.1952 |
| 12/17/2019 | 0.1932 | 0.1932 | 0.1828 | 0.1828 |
| 12/18/2019 | 0.1991 | 0.201 | 0.1991 | 0.201 |
| 12/19/2019 | 0.2076 | 0.2206 | 0.2076 | 0.2186 |
| 12/22/2019 | 0.218 | 0.218 | 0.2076 | 0.2076 |
| 12/23/2019 | 0.2089 | 0.2154 | 0.2069 | 0.2069 |
| 12/24/2019 | 0.2076 | 0.2076 | 0.2062 | 0.2069 |
| 12/25/2019 | 0.2147 | 0.2154 | 0.2147 | 0.2154 |
| 12/26/2019 | 0.2284 | 0.2284 | 0.2252 | 0.2278 |
| 12/29/2019 | 0.2278 | 0.2278 | 0.2252 | 0.2252 |
| 12/30/2019 | 0.2219 | 0.2473 | 0.2186 | 0.2473 |