DMSAS
DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ A.Ş.
15:10:00
9.56 ₺
+0.170 (%+1.81)
Previous Close: 9.39·
Volatility: 5.860
Day Low₺9.42
Day High₺9.97
Market Data
Spot Rate
B:9.55
A:9.57
Week over week (WoW)
+11.81%
Month over month (MoM)
+9.89%
Year to date (YTD)
-5.06%
Year over year (YoY)
+42.05%
DMSAS: DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7309
CLOSE 0.7305
Low
LOW 0.5892
High
HIGH 1.0131
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.6325 | 0.6325 | 0.6121 | 0.6198 |
| 01/02/2019 | 0.6172 | 0.63 | 0.5892 | 0.5943 |
| 01/03/2019 | 0.5969 | 0.6274 | 0.5917 | 0.6223 |
| 01/06/2019 | 0.6351 | 0.6376 | 0.6147 | 0.6172 |
| 01/07/2019 | 0.6172 | 0.681 | 0.6071 | 0.658 |
| 01/08/2019 | 0.6632 | 0.6632 | 0.6427 | 0.6632 |
| 01/09/2019 | 0.6555 | 0.6759 | 0.6504 | 0.653 |
| 01/10/2019 | 0.653 | 0.6555 | 0.6427 | 0.6427 |
| 01/13/2019 | 0.6427 | 0.6427 | 0.6249 | 0.6376 |
| 01/14/2019 | 0.6376 | 0.6478 | 0.6325 | 0.6402 |
| 01/15/2019 | 0.6402 | 0.6555 | 0.6376 | 0.653 |
| 01/16/2019 | 0.6555 | 0.6708 | 0.6504 | 0.6657 |
| 01/17/2019 | 0.6682 | 0.6886 | 0.6632 | 0.6708 |
| 01/20/2019 | 0.6733 | 0.7116 | 0.6733 | 0.6988 |
| 01/21/2019 | 0.7014 | 0.7142 | 0.6912 | 0.6938 |
| 01/22/2019 | 0.6938 | 0.6988 | 0.6836 | 0.6886 |
| 01/23/2019 | 0.6938 | 0.7014 | 0.6886 | 0.6912 |
| 01/24/2019 | 0.6912 | 0.7014 | 0.6836 | 0.6912 |
| 01/27/2019 | 0.6912 | 0.7116 | 0.6912 | 0.6938 |
| 01/28/2019 | 0.6938 | 0.7448 | 0.6938 | 0.7244 |
| 01/29/2019 | 0.7269 | 0.7524 | 0.7218 | 0.7244 |
| 01/30/2019 | 0.7269 | 0.7346 | 0.7142 | 0.7142 |
| 01/31/2019 | 0.7167 | 0.7218 | 0.7039 | 0.7065 |
| 02/03/2019 | 0.7065 | 0.7321 | 0.7065 | 0.7167 |
| 02/04/2019 | 0.7218 | 0.7294 | 0.7091 | 0.7167 |
| 02/05/2019 | 0.7192 | 0.7269 | 0.6988 | 0.7039 |
| 02/06/2019 | 0.7091 | 0.7218 | 0.6963 | 0.7142 |
| 02/07/2019 | 0.7142 | 0.755 | 0.7142 | 0.7346 |
| 02/10/2019 | 0.7371 | 0.7422 | 0.7218 | 0.7269 |
| 02/11/2019 | 0.7294 | 0.7321 | 0.7116 | 0.7167 |
| 02/12/2019 | 0.7167 | 0.7218 | 0.7014 | 0.7091 |
| 02/13/2019 | 0.7116 | 0.7371 | 0.7065 | 0.7244 |
| 02/14/2019 | 0.7142 | 0.7142 | 0.6478 | 0.6657 |
| 02/17/2019 | 0.6606 | 0.6632 | 0.63 | 0.6351 |
| 02/18/2019 | 0.6376 | 0.6453 | 0.6198 | 0.6402 |
| 02/19/2019 | 0.6402 | 0.6606 | 0.6402 | 0.6453 |
| 02/20/2019 | 0.6453 | 0.6606 | 0.6427 | 0.658 |
| 02/21/2019 | 0.6606 | 0.6759 | 0.658 | 0.6733 |
| 02/24/2019 | 0.6861 | 0.6886 | 0.6733 | 0.6759 |
| 02/25/2019 | 0.6759 | 0.6963 | 0.6733 | 0.681 |
| 02/26/2019 | 0.6886 | 0.6886 | 0.6657 | 0.6682 |
| 02/27/2019 | 0.6708 | 0.6759 | 0.6632 | 0.6708 |
| 02/28/2019 | 0.6708 | 0.681 | 0.653 | 0.6784 |
| 03/03/2019 | 0.7499 | 0.8136 | 0.7499 | 0.7652 |
| 03/04/2019 | 0.7677 | 0.7702 | 0.7346 | 0.7371 |
| 03/05/2019 | 0.7397 | 0.7805 | 0.7346 | 0.7397 |
| 03/06/2019 | 0.7422 | 0.7499 | 0.7218 | 0.7218 |
| 03/07/2019 | 0.7244 | 0.7244 | 0.7014 | 0.7116 |
| 03/10/2019 | 0.7142 | 0.7371 | 0.6963 | 0.7014 |
| 03/11/2019 | 0.7116 | 0.7422 | 0.7039 | 0.7371 |
| 03/12/2019 | 0.7397 | 0.7499 | 0.7294 | 0.7371 |
| 03/13/2019 | 0.7397 | 0.7958 | 0.7397 | 0.7932 |
| 03/14/2019 | 0.7958 | 0.8111 | 0.7702 | 0.7805 |
| 03/17/2019 | 0.7881 | 0.8289 | 0.7702 | 0.8238 |
| 03/18/2019 | 0.8213 | 0.834 | 0.806 | 0.8111 |
| 03/19/2019 | 0.8136 | 0.8187 | 0.7958 | 0.8034 |
| 03/20/2019 | 0.806 | 0.8417 | 0.8034 | 0.8365 |
| 03/21/2019 | 0.8391 | 0.8417 | 0.806 | 0.8085 |
| 03/24/2019 | 0.8136 | 0.8161 | 0.7754 | 0.7881 |
| 03/25/2019 | 0.7983 | 0.806 | 0.783 | 0.7958 |
| 03/26/2019 | 0.7958 | 0.8009 | 0.7626 | 0.7779 |
| 03/27/2019 | 0.7779 | 0.7856 | 0.7473 | 0.7779 |
| 03/28/2019 | 0.7805 | 0.7932 | 0.7677 | 0.783 |
| 03/31/2019 | 0.7856 | 0.8085 | 0.7677 | 0.7958 |
| 04/01/2019 | 0.7958 | 0.8111 | 0.7906 | 0.7906 |
| 04/02/2019 | 0.7932 | 0.8009 | 0.7779 | 0.783 |
| 04/03/2019 | 0.7779 | 0.8009 | 0.7754 | 0.7958 |
| 04/04/2019 | 0.7983 | 0.8034 | 0.7805 | 0.7881 |
| 04/07/2019 | 0.7881 | 0.7906 | 0.7652 | 0.7754 |
| 04/08/2019 | 0.7779 | 0.7983 | 0.7779 | 0.7805 |
| 04/09/2019 | 0.783 | 0.7856 | 0.7779 | 0.783 |
| 04/10/2019 | 0.783 | 0.7958 | 0.7422 | 0.7473 |
| 04/11/2019 | 0.7422 | 0.7448 | 0.7244 | 0.7294 |
| 04/14/2019 | 0.7294 | 0.7397 | 0.7091 | 0.7091 |
| 04/15/2019 | 0.7142 | 0.7244 | 0.7014 | 0.7091 |
| 04/16/2019 | 0.7116 | 0.7294 | 0.7116 | 0.7244 |
| 04/17/2019 | 0.7244 | 0.7269 | 0.7091 | 0.7142 |
| 04/18/2019 | 0.7142 | 0.7473 | 0.7116 | 0.7422 |
| 04/21/2019 | 0.7448 | 0.7805 | 0.7397 | 0.7702 |
| 04/23/2019 | 0.7728 | 0.7958 | 0.7702 | 0.7728 |
| 04/24/2019 | 0.7754 | 0.7754 | 0.7448 | 0.755 |
| 04/25/2019 | 0.7473 | 0.7575 | 0.7397 | 0.7422 |
| 04/28/2019 | 0.7422 | 0.7677 | 0.7294 | 0.7652 |
| 04/29/2019 | 0.7677 | 0.783 | 0.7473 | 0.7601 |
| 05/01/2019 | 0.7422 | 0.7422 | 0.7244 | 0.7346 |
| 05/02/2019 | 0.7371 | 0.7371 | 0.7142 | 0.7167 |
| 05/05/2019 | 0.7065 | 0.7065 | 0.6886 | 0.6963 |
| 05/06/2019 | 0.6836 | 0.7091 | 0.6759 | 0.7039 |
| 05/07/2019 | 0.6988 | 0.7116 | 0.6938 | 0.7039 |
| 05/08/2019 | 0.7065 | 0.7065 | 0.6886 | 0.6912 |
| 05/09/2019 | 0.6988 | 0.6988 | 0.681 | 0.6836 |
| 05/12/2019 | 0.6836 | 0.6861 | 0.6555 | 0.658 |
| 05/13/2019 | 0.6555 | 0.6784 | 0.6504 | 0.6759 |
| 05/14/2019 | 0.6759 | 0.6938 | 0.6733 | 0.6886 |
| 05/15/2019 | 0.6938 | 0.6988 | 0.6861 | 0.6912 |
| 05/16/2019 | 0.6938 | 0.7014 | 0.6886 | 0.6938 |
| 05/19/2019 | 0.6963 | 0.7091 | 0.6912 | 0.7014 |
| 05/20/2019 | 0.7039 | 0.7039 | 0.6759 | 0.6861 |
| 05/21/2019 | 0.6861 | 0.6886 | 0.6632 | 0.6682 |
| 05/22/2019 | 0.6708 | 0.6708 | 0.653 | 0.6555 |
| 05/23/2019 | 0.658 | 0.6938 | 0.658 | 0.6938 |
| 05/26/2019 | 0.7075 | 0.7103 | 0.6828 | 0.6882 |
| 05/27/2019 | 0.6938 | 0.702 | 0.691 | 0.6965 |
| 05/28/2019 | 0.6965 | 0.7103 | 0.6882 | 0.6993 |
| 05/29/2019 | 0.702 | 0.724 | 0.702 | 0.7075 |
| 05/30/2019 | 0.7075 | 0.7157 | 0.6993 | 0.7103 |
| 06/02/2019 | 0.7103 | 0.7157 | 0.7075 | 0.713 |
| 06/06/2019 | 0.7185 | 0.7323 | 0.7157 | 0.7295 |
| 06/09/2019 | 0.7295 | 0.746 | 0.7213 | 0.7406 |
| 06/10/2019 | 0.7406 | 0.7488 | 0.724 | 0.724 |
| 06/11/2019 | 0.724 | 0.7323 | 0.7213 | 0.724 |
| 06/12/2019 | 0.724 | 0.7268 | 0.713 | 0.713 |
| 06/13/2019 | 0.7157 | 0.7185 | 0.7048 | 0.713 |
| 06/16/2019 | 0.713 | 0.7323 | 0.713 | 0.7295 |
| 06/17/2019 | 0.7295 | 0.7488 | 0.7157 | 0.7406 |
| 06/18/2019 | 0.7406 | 0.746 | 0.7323 | 0.7323 |
| 06/19/2019 | 0.7378 | 0.7543 | 0.7351 | 0.7378 |
| 06/20/2019 | 0.7378 | 0.7378 | 0.724 | 0.7323 |
| 06/23/2019 | 0.7378 | 0.746 | 0.7351 | 0.7406 |
| 06/24/2019 | 0.7378 | 0.7488 | 0.7378 | 0.7488 |
| 06/25/2019 | 0.7516 | 0.7516 | 0.7323 | 0.7351 |
| 06/26/2019 | 0.7378 | 0.7406 | 0.7295 | 0.7323 |
| 06/27/2019 | 0.7323 | 0.7351 | 0.724 | 0.7323 |
| 06/30/2019 | 0.7351 | 0.7488 | 0.7351 | 0.7433 |
| 07/01/2019 | 0.7433 | 0.746 | 0.7378 | 0.7433 |
| 07/02/2019 | 0.7433 | 0.7653 | 0.7406 | 0.7543 |
| 07/03/2019 | 0.7598 | 0.7625 | 0.746 | 0.7488 |
| 07/04/2019 | 0.7488 | 0.7543 | 0.746 | 0.746 |
| 07/07/2019 | 0.7406 | 0.7625 | 0.7406 | 0.7571 |
| 07/08/2019 | 0.7625 | 0.7708 | 0.7488 | 0.7488 |
| 07/09/2019 | 0.7488 | 0.7516 | 0.7406 | 0.7488 |
| 07/10/2019 | 0.7516 | 0.7598 | 0.7488 | 0.7516 |
| 07/11/2019 | 0.7543 | 0.7571 | 0.7351 | 0.7406 |
| 07/15/2019 | 0.7433 | 0.7543 | 0.7433 | 0.7488 |
| 07/16/2019 | 0.7516 | 0.7653 | 0.746 | 0.7598 |
| 07/17/2019 | 0.7625 | 0.7763 | 0.7571 | 0.7571 |
| 07/18/2019 | 0.7625 | 0.7681 | 0.7516 | 0.7516 |
| 07/21/2019 | 0.7516 | 0.7571 | 0.7488 | 0.7488 |
| 07/22/2019 | 0.7516 | 0.7625 | 0.7488 | 0.7571 |
| 07/23/2019 | 0.7571 | 0.7598 | 0.7516 | 0.7516 |
| 07/24/2019 | 0.7516 | 0.7571 | 0.746 | 0.7488 |
| 07/25/2019 | 0.7488 | 0.7516 | 0.7433 | 0.7516 |
| 07/28/2019 | 0.7516 | 0.7625 | 0.7488 | 0.7543 |
| 07/29/2019 | 0.7598 | 0.7653 | 0.7543 | 0.7625 |
| 07/30/2019 | 0.7653 | 0.7708 | 0.7598 | 0.7653 |
| 07/31/2019 | 0.7653 | 0.7846 | 0.7571 | 0.7846 |
| 08/01/2019 | 0.7846 | 0.7929 | 0.7653 | 0.7681 |
| 08/04/2019 | 0.7681 | 0.7736 | 0.7488 | 0.7516 |
| 08/05/2019 | 0.7488 | 0.7571 | 0.746 | 0.7516 |
| 08/06/2019 | 0.7516 | 0.7571 | 0.7351 | 0.7351 |
| 08/07/2019 | 0.7406 | 0.7488 | 0.7351 | 0.7433 |
| 08/08/2019 | 0.7433 | 0.7433 | 0.7323 | 0.7433 |
| 08/14/2019 | 0.6828 | 0.6882 | 0.6579 | 0.6579 |
| 08/15/2019 | 0.6607 | 0.6662 | 0.6249 | 0.6332 |
| 08/18/2019 | 0.6332 | 0.6442 | 0.6194 | 0.6194 |
| 08/19/2019 | 0.6222 | 0.6249 | 0.6167 | 0.6222 |
| 08/20/2019 | 0.6249 | 0.6277 | 0.6167 | 0.6167 |
| 08/21/2019 | 0.6194 | 0.6194 | 0.6084 | 0.6111 |
| 08/22/2019 | 0.6139 | 0.636 | 0.6111 | 0.6332 |
| 08/25/2019 | 0.6305 | 0.647 | 0.6249 | 0.6442 |
| 08/26/2019 | 0.647 | 0.6497 | 0.6387 | 0.6387 |
| 08/27/2019 | 0.6415 | 0.6415 | 0.6305 | 0.6332 |
| 08/28/2019 | 0.636 | 0.647 | 0.6332 | 0.6387 |
| 09/01/2019 | 0.6387 | 0.6497 | 0.6387 | 0.647 |
| 09/02/2019 | 0.6497 | 0.6745 | 0.647 | 0.6634 |
| 09/03/2019 | 0.6634 | 0.6772 | 0.6634 | 0.6717 |
| 09/04/2019 | 0.68 | 0.6855 | 0.6745 | 0.6745 |
| 09/05/2019 | 0.6745 | 0.68 | 0.6579 | 0.6634 |
| 09/08/2019 | 0.6634 | 0.6717 | 0.6634 | 0.6662 |
| 09/09/2019 | 0.6662 | 0.6717 | 0.6634 | 0.6634 |
| 09/10/2019 | 0.6662 | 0.6717 | 0.6634 | 0.6662 |
| 09/11/2019 | 0.669 | 0.6717 | 0.6634 | 0.6662 |
| 09/12/2019 | 0.669 | 0.6745 | 0.6662 | 0.669 |
| 09/15/2019 | 0.669 | 0.68 | 0.6662 | 0.6745 |
| 09/16/2019 | 0.6745 | 0.68 | 0.6552 | 0.6607 |
| 09/17/2019 | 0.6607 | 0.669 | 0.6552 | 0.6634 |
| 09/18/2019 | 0.669 | 0.6717 | 0.6579 | 0.6607 |
| 09/19/2019 | 0.6607 | 0.6634 | 0.6442 | 0.6442 |
| 09/22/2019 | 0.647 | 0.6497 | 0.636 | 0.647 |
| 09/23/2019 | 0.6497 | 0.6579 | 0.647 | 0.6552 |
| 09/24/2019 | 0.6525 | 0.6634 | 0.6497 | 0.6607 |
| 09/25/2019 | 0.6634 | 0.669 | 0.6579 | 0.6579 |
| 09/26/2019 | 0.6607 | 0.6938 | 0.6579 | 0.6938 |
| 09/29/2019 | 0.6938 | 0.6965 | 0.6828 | 0.691 |
| 09/30/2019 | 0.6938 | 0.6965 | 0.6855 | 0.6938 |
| 10/01/2019 | 0.6938 | 0.7103 | 0.691 | 0.7075 |
| 10/02/2019 | 0.7157 | 0.7185 | 0.702 | 0.7075 |
| 10/03/2019 | 0.7103 | 0.724 | 0.7075 | 0.7185 |
| 10/06/2019 | 0.7213 | 0.7295 | 0.7103 | 0.7157 |
| 10/07/2019 | 0.7103 | 0.7103 | 0.6828 | 0.691 |
| 10/08/2019 | 0.691 | 0.6965 | 0.6634 | 0.6662 |
| 10/09/2019 | 0.6662 | 0.6662 | 0.6415 | 0.6607 |
| 10/10/2019 | 0.6634 | 0.669 | 0.6607 | 0.6634 |
| 10/13/2019 | 0.6525 | 0.6579 | 0.6222 | 0.6387 |
| 10/14/2019 | 0.6415 | 0.6497 | 0.6387 | 0.6497 |
| 10/15/2019 | 0.6387 | 0.6442 | 0.6277 | 0.636 |
| 10/16/2019 | 0.6332 | 0.6442 | 0.6305 | 0.6415 |
| 10/17/2019 | 0.6525 | 0.6717 | 0.6497 | 0.6717 |
| 10/20/2019 | 0.68 | 0.6828 | 0.6662 | 0.669 |
| 10/21/2019 | 0.6662 | 0.702 | 0.6634 | 0.691 |
| 10/22/2019 | 0.6965 | 0.7103 | 0.6938 | 0.7075 |
| 10/23/2019 | 0.7075 | 0.7213 | 0.7075 | 0.7157 |
| 10/24/2019 | 0.7157 | 0.7406 | 0.7157 | 0.7323 |
| 10/27/2019 | 0.7323 | 0.7406 | 0.7295 | 0.7295 |
| 10/29/2019 | 0.7268 | 0.7351 | 0.7213 | 0.724 |
| 10/30/2019 | 0.7213 | 0.7681 | 0.7185 | 0.7488 |
| 10/31/2019 | 0.7516 | 0.7625 | 0.7488 | 0.7516 |
| 11/03/2019 | 0.7433 | 0.7488 | 0.691 | 0.7323 |
| 11/04/2019 | 0.7295 | 0.7406 | 0.7185 | 0.7213 |
| 11/05/2019 | 0.7213 | 0.7351 | 0.7157 | 0.7185 |
| 11/06/2019 | 0.7185 | 0.724 | 0.713 | 0.7185 |
| 11/07/2019 | 0.7157 | 0.7268 | 0.7157 | 0.7185 |
| 11/10/2019 | 0.7185 | 0.7268 | 0.713 | 0.724 |
| 11/11/2019 | 0.724 | 0.7295 | 0.7103 | 0.713 |
| 11/12/2019 | 0.7157 | 0.7185 | 0.7103 | 0.713 |
| 11/13/2019 | 0.713 | 0.7157 | 0.7048 | 0.7075 |
| 11/14/2019 | 0.7075 | 0.7157 | 0.7048 | 0.7103 |
| 11/17/2019 | 0.713 | 0.7213 | 0.7103 | 0.7103 |
| 11/18/2019 | 0.7185 | 0.7378 | 0.7185 | 0.7268 |
| 11/19/2019 | 0.7268 | 0.7433 | 0.7268 | 0.7378 |
| 11/20/2019 | 0.7433 | 0.7791 | 0.7406 | 0.7653 |
| 11/21/2019 | 0.7736 | 0.7818 | 0.7571 | 0.7598 |
| 11/24/2019 | 0.7653 | 0.7708 | 0.7406 | 0.746 |
| 11/25/2019 | 0.746 | 0.7598 | 0.7295 | 0.7543 |
| 11/26/2019 | 0.7571 | 0.7653 | 0.7488 | 0.7516 |
| 11/27/2019 | 0.7516 | 0.7681 | 0.746 | 0.7681 |
| 11/28/2019 | 0.7681 | 0.8672 | 0.7625 | 0.8231 |
| 12/01/2019 | 0.8397 | 0.8535 | 0.8341 | 0.8452 |
| 12/02/2019 | 0.8535 | 0.8617 | 0.8369 | 0.8369 |
| 12/03/2019 | 0.8452 | 0.903 | 0.8424 | 0.8837 |
| 12/04/2019 | 0.8892 | 0.914 | 0.8782 | 0.8947 |
| 12/05/2019 | 0.9002 | 0.903 | 0.8535 | 0.8727 |
| 12/08/2019 | 0.8754 | 0.9278 | 0.87 | 0.9278 |
| 12/09/2019 | 0.9305 | 0.9498 | 0.892 | 0.9057 |
| 12/10/2019 | 0.9085 | 0.9498 | 0.8782 | 0.9167 |
| 12/11/2019 | 0.9222 | 0.9415 | 0.903 | 0.9278 |
| 12/12/2019 | 0.936 | 0.9387 | 0.9057 | 0.9057 |
| 12/15/2019 | 0.9057 | 0.9195 | 0.8975 | 0.9085 |
| 12/16/2019 | 0.9112 | 0.936 | 0.9057 | 0.9195 |
| 12/17/2019 | 0.914 | 0.9305 | 0.903 | 0.9085 |
| 12/18/2019 | 0.914 | 0.9195 | 0.8975 | 0.9085 |
| 12/19/2019 | 0.9195 | 0.9883 | 0.903 | 0.9608 |
| 12/22/2019 | 0.9828 | 1.0131 | 0.9608 | 0.9745 |
| 12/23/2019 | 0.9773 | 1.0104 | 0.9718 | 1.0021 |
| 12/24/2019 | 1.0048 | 1.0131 | 0.9828 | 0.9993 |
| 12/25/2019 | 1.0076 | 1.0104 | 0.969 | 0.9828 |
| 12/26/2019 | 0.9828 | 0.9855 | 0.9608 | 0.9745 |
| 12/29/2019 | 0.9745 | 0.9773 | 0.9525 | 0.9581 |
| 12/30/2019 | 0.9608 | 0.969 | 0.9498 | 0.9581 |