DMRGD
DMR UNLU MAMULLER ÜRETİM GIDA TOPTAN PERAKENDE İHRACAT A.Ş.
14:09:43
10.8 ₺
+0.190 (%+1.79)
Previous Close: 10.61·
Volatility: 3.960
Day Low₺10.45
Day High₺10.87
Market Data
Spot Rate
B:10.79
A:10.8
Week over week (WoW)
-2.70%
Month over month (MoM)
+6.93%
Year to date (YTD)
+226.28%
Year over year (YoY)
+220.00%
DMRGD: DMR UNLU MAMULLER ÜRETİM GIDA TOPTAN PERAKENDE İHRACAT A.Ş. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.5154
CLOSE 5.5675
Low
LOW 3.13
High
HIGH 12.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 3.4 | 3.46 | 3.24 | 3.38 |
| 01/04/2026 | 3.39 | 3.58 | 3.33 | 3.37 |
| 01/05/2026 | 3.37 | 3.41 | 3.26 | 3.3 |
| 01/06/2026 | 3.3 | 3.35 | 3.19 | 3.23 |
| 01/07/2026 | 3.19 | 3.25 | 3.13 | 3.21 |
| 01/08/2026 | 3.22 | 3.37 | 3.19 | 3.35 |
| 01/11/2026 | 3.35 | 3.43 | 3.25 | 3.26 |
| 01/12/2026 | 3.26 | 3.37 | 3.21 | 3.3 |
| 01/13/2026 | 3.3 | 3.32 | 3.25 | 3.27 |
| 01/14/2026 | 3.27 | 3.37 | 3.25 | 3.35 |
| 01/15/2026 | 3.35 | 3.52 | 3.29 | 3.3 |
| 01/18/2026 | 3.31 | 3.34 | 3.28 | 3.28 |
| 01/19/2026 | 3.3 | 3.57 | 3.28 | 3.5 |
| 01/20/2026 | 3.54 | 3.68 | 3.4 | 3.58 |
| 01/21/2026 | 3.59 | 3.81 | 3.58 | 3.71 |
| 01/22/2026 | 3.72 | 3.8 | 3.66 | 3.7 |
| 01/25/2026 | 3.7 | 3.71 | 3.54 | 3.59 |
| 01/26/2026 | 3.59 | 3.67 | 3.53 | 3.61 |
| 01/27/2026 | 3.63 | 3.71 | 3.6 | 3.61 |
| 01/28/2026 | 3.66 | 3.66 | 3.51 | 3.53 |
| 01/29/2026 | 3.54 | 3.59 | 3.47 | 3.49 |
| 02/01/2026 | 3.45 | 3.51 | 3.35 | 3.48 |
| 02/02/2026 | 3.48 | 3.7 | 3.43 | 3.62 |
| 02/03/2026 | 3.62 | 3.72 | 3.55 | 3.62 |
| 02/04/2026 | 3.63 | 3.98 | 3.6 | 3.82 |
| 02/05/2026 | 3.82 | 4.08 | 3.82 | 3.88 |
| 02/08/2026 | 3.91 | 4.13 | 3.86 | 4.05 |
| 02/09/2026 | 4.08 | 4.2 | 3.98 | 4.1 |
| 02/10/2026 | 4.14 | 4.28 | 3.98 | 4.25 |
| 02/11/2026 | 4.25 | 4.33 | 4.16 | 4.24 |
| 02/12/2026 | 4.24 | 4.35 | 4.22 | 4.34 |
| 02/15/2026 | 4.36 | 4.48 | 4.25 | 4.41 |
| 02/16/2026 | 4.39 | 4.54 | 4.37 | 4.49 |
| 02/17/2026 | 4.5 | 4.52 | 4.3 | 4.32 |
| 02/18/2026 | 4.32 | 4.33 | 4.11 | 4.19 |
| 02/19/2026 | 4.15 | 4.26 | 4.08 | 4.14 |
| 02/22/2026 | 4.19 | 4.22 | 3.97 | 4.04 |
| 02/23/2026 | 4.05 | 4.12 | 3.96 | 3.97 |
| 02/24/2026 | 3.97 | 4.18 | 3.92 | 4 |
| 02/25/2026 | 4.04 | 4.05 | 3.9 | 3.95 |
| 02/26/2026 | 3.96 | 4 | 3.68 | 3.71 |
| 03/01/2026 | 3.35 | 3.63 | 3.34 | 3.62 |
| 03/02/2026 | 3.61 | 3.98 | 3.59 | 3.89 |
| 03/03/2026 | 3.88 | 3.9 | 3.68 | 3.68 |
| 03/04/2026 | 3.7 | 3.74 | 3.6 | 3.6 |
| 03/05/2026 | 3.6 | 3.67 | 3.53 | 3.59 |
| 03/08/2026 | 3.43 | 3.65 | 3.43 | 3.56 |
| 03/09/2026 | 3.64 | 3.74 | 3.56 | 3.71 |
| 03/10/2026 | 3.71 | 3.77 | 3.57 | 3.61 |
| 03/11/2026 | 3.58 | 3.66 | 3.53 | 3.58 |
| 03/12/2026 | 3.55 | 3.93 | 3.47 | 3.93 |
| 03/15/2026 | 4.03 | 4.12 | 3.86 | 3.93 |
| 03/16/2026 | 3.93 | 4.32 | 3.89 | 4.32 |
| 03/17/2026 | 4.41 | 4.68 | 4.32 | 4.35 |
| 03/18/2026 | 4.38 | 4.49 | 4.36 | 4.37 |
| 03/22/2026 | 4.28 | 4.46 | 4.08 | 4.4 |
| 03/23/2026 | 4.33 | 4.41 | 4.17 | 4.3 |
| 03/24/2026 | 4.29 | 4.72 | 4.29 | 4.55 |
| 03/25/2026 | 4.61 | 4.81 | 4.54 | 4.58 |
| 03/26/2026 | 4.58 | 4.59 | 4.21 | 4.24 |
| 03/29/2026 | 4.23 | 4.3 | 4.06 | 4.08 |
| 03/30/2026 | 4.09 | 4.16 | 4 | 4.11 |
| 03/31/2026 | 4.12 | 4.48 | 4.06 | 4.48 |
| 04/01/2026 | 4.47 | 4.7 | 4.3 | 4.45 |
| 04/02/2026 | 4.46 | 4.66 | 4.44 | 4.58 |
| 04/05/2026 | 4.58 | 4.69 | 4.5 | 4.5 |
| 04/06/2026 | 4.5 | 4.8 | 4.47 | 4.72 |
| 04/07/2026 | 4.85 | 4.86 | 4.67 | 4.73 |
| 04/08/2026 | 4.75 | 5.2 | 4.73 | 5.2 |
| 04/09/2026 | 5.3 | 5.72 | 5.13 | 5.72 |
| 04/12/2026 | 5.86 | 6.29 | 5.17 | 5.28 |
| 04/13/2026 | 5.32 | 5.59 | 5.06 | 5.06 |
| 04/14/2026 | 5.1 | 5.4 | 5.1 | 5.15 |
| 04/15/2026 | 5.23 | 5.23 | 5.03 | 5.1 |
| 04/16/2026 | 5.11 | 5.19 | 4.98 | 5.04 |
| 04/19/2026 | 5.01 | 5.21 | 4.98 | 4.99 |
| 04/20/2026 | 5 | 5.02 | 4.82 | 4.85 |
| 04/21/2026 | 4.88 | 5 | 4.79 | 4.83 |
| 04/23/2026 | 4.77 | 4.96 | 4.69 | 4.86 |
| 04/26/2026 | 4.89 | 5.34 | 4.88 | 5.15 |
| 04/27/2026 | 5.2 | 5.59 | 5.2 | 5.44 |
| 04/28/2026 | 5.53 | 5.98 | 5.44 | 5.67 |
| 04/29/2026 | 5.75 | 5.78 | 5.55 | 5.59 |
| 05/03/2026 | 5.62 | 5.89 | 5.37 | 5.67 |
| 05/04/2026 | 5.7 | 6.23 | 5.7 | 6.23 |
| 05/05/2026 | 6.85 | 6.85 | 6.85 | 6.85 |
| 05/06/2026 | 7.24 | 7.53 | 7.24 | 7.52 |
| 05/07/2026 | 7.5 | 7.92 | 7.25 | 7.88 |
| 05/10/2026 | 7.98 | 8 | 7.61 | 7.88 |
| 05/11/2026 | 8.23 | 8.36 | 8.06 | 8.2 |
| 05/12/2026 | 8.4 | 8.66 | 8.26 | 8.61 |
| 05/13/2026 | 8.53 | 9.1 | 8.35 | 9.03 |
| 05/14/2026 | 9.03 | 9.35 | 8.77 | 9.23 |
| 05/17/2026 | 9.23 | 9.39 | 8.92 | 9.23 |
| 05/19/2026 | 9.22 | 9.3 | 8.99 | 9.3 |
| 05/20/2026 | 9.3 | 9.82 | 8.84 | 8.94 |
| 05/21/2026 | 8.9 | 9.83 | 8.9 | 9.83 |
| 05/24/2026 | 9.83 | 10.23 | 9.61 | 10.09 |
| 05/25/2026 | 10.1 | 10.48 | 10.06 | 10.1 |
| 05/31/2026 | 10.11 | 10.25 | 9.73 | 10.1 |
| 06/01/2026 | 10.17 | 10.41 | 9.99 | 10.15 |
| 06/02/2026 | 10.17 | 11.01 | 10.17 | 10.9 |
| 06/03/2026 | 10.9 | 10.97 | 10.58 | 10.8 |
| 06/04/2026 | 10.9 | 10.95 | 10.38 | 10.38 |
| 06/07/2026 | 10.3 | 10.88 | 9.93 | 10.86 |
| 06/08/2026 | 10.72 | 10.81 | 10.19 | 10.32 |
| 06/09/2026 | 10.15 | 10.25 | 9.8 | 9.85 |
| 06/10/2026 | 9.65 | 10.75 | 9.65 | 10.75 |
| 06/11/2026 | 10.8 | 11.24 | 10.8 | 11.1 |
| 06/14/2026 | 11.09 | 12.1 | 10.65 | 10.65 |
| 06/15/2026 | 10.5 | 10.94 | 10.06 | 10.7 |
| 06/16/2026 | 10.5 | 10.7 | 10.2 | 10.2 |
| 06/17/2026 | 10.1 | 10.61 | 10.09 | 10.61 |
| 06/18/2026 | 10.61 | 10.87 | 10.45 | 10.8 |