Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ A.Ş. logo
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
Bid9.55
Ask9.57

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%
Overview
Technicals
Financial Statements
Comments
Archive

DMSAS: DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ A.Ş. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.2888
CLOSE 3.2909

Low

LOW 1.939

High

HIGH 6.3427
DATEOPENHIGHLOWCLOSE
01/02/20222.81022.92262.70062.7512
01/03/20222.75962.78772.72872.7315
01/04/20222.7542.79052.72872.7371
01/05/20222.72032.79052.68092.7512
01/06/20222.74272.88882.73432.8102
01/09/20222.81582.84672.79612.7961
01/10/20222.82432.91982.81862.8776
01/11/20222.87483.16422.8723.1642
01/12/20223.18393.20363.01813.0631
01/13/20223.09123.14183.0353.035
01/16/20223.04913.07433.01813.0209
01/17/20223.02383.10243.00973.0097
01/18/20223.00693.07992.99573.035
01/19/20223.07723.07723.00693.0153
01/20/20223.00693.20923.00693.1952
01/23/20223.19523.1983.07723.1249
01/24/20223.12493.24863.10813.198
01/25/20223.1983.45093.1983.4087
01/26/20223.40873.45093.06883.0688
01/27/20222.81862.88882.76242.7624
01/30/20222.61352.74272.4872.487
01/31/20222.40272.4872.29032.3408
02/01/20222.32972.36052.27912.2875
02/02/20222.30442.41392.28752.3268
02/03/20222.35782.36622.27912.2847
02/06/20222.29312.29592.18352.2566
02/07/20222.26782.30152.23132.2425
02/08/20222.26782.32972.23972.2594
02/09/20222.2652.28472.23412.2425
02/10/20222.24252.24812.18352.206
02/13/20222.17792.18352.07952.1217
02/14/20222.12172.18632.11892.1638
02/15/20222.17232.20322.15822.161
02/16/20222.16942.19762.1162.1301
02/17/20222.1472.17512.13012.1638
02/20/20222.17512.18912.13292.1386
02/21/20222.02332.10481.99522.0711
02/22/20222.07952.20042.07112.1526
02/23/20222.02892.10761.9391.939
02/24/20221.9392.07951.9392.0795
02/27/20222.05432.07392.00092.0346
02/28/20222.06552.17512.03462.1245
03/01/20222.16382.2062.07952.0852
03/02/20222.10762.12732.07952.1048
03/03/20222.10482.10482.05992.0767
03/06/20222.07672.07672.00092.0318
03/07/20222.01492.0432.00932.0149
03/08/20222.03462.0432.00652.0093
03/09/20222.00932.09081.99522.0458
03/10/20222.04862.07672.02622.0346
03/13/20222.06272.07392.02892.0711
03/14/20222.06272.15542.04862.1189
03/15/20222.12172.13292.0882.0964
03/16/20222.11332.12452.09642.1048
03/17/20222.12452.14422.10482.1189
03/20/20222.12732.24542.12732.2454
03/21/20222.24542.2652.21162.2481
03/22/20222.25942.27912.22572.2481
03/23/20222.24812.27072.21732.2284
03/24/20222.23972.26782.22842.2481
03/27/20222.2512.28182.23412.251
03/28/20222.25662.29872.23972.2594
03/29/20222.2652.28182.26222.2707
03/30/20222.27072.28752.24542.265
03/31/20222.27342.27632.24812.2678
04/03/20222.27632.28182.25382.2538
04/04/20222.25662.28182.23132.2622
04/05/20222.26222.26222.20042.22
04/06/20222.22572.26782.22282.2566
04/07/20222.26222.37182.26222.3015
04/10/20222.31562.34372.30152.31
04/11/20222.312.33812.29032.3324
04/12/20222.34932.36342.27912.2931
04/13/20222.33242.36622.30442.3184
04/14/20222.32682.32972.29872.3015
04/17/20222.31282.32682.28472.2875
04/18/20222.29592.29592.24812.2763
04/19/20222.28182.28472.23132.2481
04/20/20222.2512.29032.24812.2594
04/21/20222.25382.28752.20882.2173
04/24/20222.21732.22842.16942.2088
04/25/20222.22572.31562.2062.2341
04/26/20222.23412.23412.16672.1919
04/27/20222.19472.2652.19472.2228
04/28/20222.22842.27342.21442.265
05/04/20222.30442.36052.28472.3408
05/05/20222.32682.39432.29592.3943
05/08/20222.39992.47292.39712.4195
05/09/20222.42242.48982.38022.3858
05/10/20222.38022.40272.30442.3549
05/11/20222.34652.34652.27342.2818
05/12/20222.29592.34932.29592.324
05/15/20222.32972.45332.3242.4027
05/16/20222.41682.42242.33242.3353
05/17/20222.33812.34652.312.3128
05/19/20222.3242.32972.2652.2763
05/22/20222.26482.31352.26192.2619
05/23/20222.26772.3022.23332.2763
05/24/20222.27632.35642.26192.3306
05/25/20222.33932.34782.27632.2877
05/26/20222.28772.30492.27052.2791
05/29/20222.29062.31922.28772.2935
05/30/20222.3022.35932.26192.3306
05/31/20222.33352.38222.31642.3278
06/01/20222.34782.39942.33642.3851
06/02/20222.39362.4082.33642.345
06/05/20222.35362.41372.3452.4051
06/06/20222.41942.47672.36792.4165
06/07/20222.44812.46242.29922.3135
06/08/20222.3022.33352.26192.3077
06/09/20222.29632.35362.2822.3278
06/12/20222.31922.35932.30492.3364
06/13/20222.34212.38222.31352.3164
06/14/20222.31642.33932.3022.3106
06/15/20222.31922.33062.24762.2505
06/16/20222.29062.35362.27912.3278
06/19/20222.33062.33932.29632.3106
06/20/20222.31782.42152.29062.3778
06/21/20222.37782.45422.34512.3506
06/22/20222.36152.36152.29062.3015
06/23/20222.30692.31782.24692.2851
06/26/20222.24692.26872.2362.2524
06/27/20222.26872.30692.20332.2306
06/28/20222.2362.24152.15422.1542
06/29/20222.14882.16512.07242.0997
06/30/20222.15422.15422.11062.1324
07/03/20222.14332.16512.09422.1051
07/04/20222.1272.13242.08332.0833
07/05/20222.08882.1162.08332.1051
07/06/20222.10512.1762.09972.1597
07/07/20222.15972.16512.13792.1488
07/12/20222.15422.1762.13792.1597
07/13/20222.16512.23062.15422.2033
07/17/20222.22512.24152.19782.1978
07/18/20222.20332.24692.18152.236
07/19/20222.24692.24692.19782.2088
07/20/20222.20882.23062.19242.1978
07/21/20222.20332.22512.18692.1978
07/24/20222.20332.25242.20332.2415
07/25/20222.24152.24152.18692.1978
07/26/20222.19782.20882.1762.2033
07/27/20222.23062.24692.19242.2033
07/28/20222.20332.2362.18692.2142
07/31/20222.21972.2962.20882.2906
08/01/20222.31242.31242.19782.2142
08/02/20222.21422.24692.21422.2415
08/03/20222.24692.26332.2362.2469
08/04/20222.26872.36692.25782.3178
08/07/20222.33422.54692.32872.5469
08/08/20222.5362.75412.45962.6069
08/09/20222.60142.86322.59052.8632
08/10/20223.10323.14682.83593.1468
08/11/20223.28313.45773.2453.4577
08/14/20223.58313.80123.58313.7794
08/15/20223.83944.05213.61583.8231
08/16/20223.84493.99763.84493.9049
08/17/20223.92673.99213.92673.9812
08/18/20224.01394.14484.01394.1394
08/21/20224.15574.53754.15574.5375
08/22/20224.55934.99024.53754.9902
08/23/20224.99025.35564.99025.1865
08/24/20225.20835.43195.13745.2192
08/25/20225.15385.15384.70114.7011
08/28/20224.23215.06654.23214.9465
08/30/20224.85385.20284.85384.8593
08/31/20224.88115.12654.88115.1265
09/01/20225.28475.28475.15385.2628
09/04/20225.25195.32835.2415.2519
09/05/20225.24655.24654.72844.9083
09/06/20224.90834.93024.52664.5702
09/07/20224.3634.8924.25394.7284
09/08/20224.71754.90834.66294.6793
09/11/20224.90835.09924.69024.9574
09/12/20225.03925.05014.55394.7011
09/13/20224.7724.84294.43934.5975
09/14/20224.63574.75564.59754.7066
09/15/20224.70664.73384.61384.6575
09/18/20224.65754.95744.65754.6629
09/19/20224.67384.86474.63574.8429
09/20/20224.84294.94114.78294.8811
09/21/20224.90835.36654.90835.3665
09/22/20225.4215.6615.15385.3992
09/25/20225.61195.67195.45925.4646
09/26/20225.46465.53015.20835.3446
09/27/20225.39375.46465.18655.1865
09/28/20225.19745.24654.74474.8375
09/29/20224.84845.10474.84844.9956
10/02/20224.99565.0724.85384.8702
10/03/20224.98475.21384.8925.0611
10/04/20225.03925.06114.8924.952
10/05/20224.95744.98474.79934.7993
10/06/20224.79934.87564.72844.7502
10/09/20224.7724.88114.74474.7611
10/10/20224.7724.84844.66844.8484
10/11/20224.84845.17014.78295.121
10/12/20225.1215.1814.61384.6138
10/13/20224.62484.7124.52664.6193
10/16/20224.63024.66844.43934.4775
10/17/20224.45024.49934.35214.363
10/18/20224.37934.43394.1834.3902
10/19/20224.39024.4234.19944.3521
10/20/20224.35214.44484.27034.3412
10/23/20224.35754.5324.32484.3793
10/24/20224.40124.46664.25394.4121
10/25/20224.43394.73934.40124.6357
10/26/20224.63574.66294.40664.4993
10/27/20224.65754.65754.31934.4939
10/30/20224.49934.94114.39024.9411
10/31/20225.06655.35564.81565.072
11/01/20225.12655.29564.87564.8811
11/02/20224.90834.97384.39574.3957
11/03/20224.39574.45024.26484.3957
11/06/20224.40124.44484.3034.3139
11/07/20224.31394.33034.21034.2212
11/08/20224.22124.41754.16124.3357
11/09/20224.34124.43934.25394.2866
11/10/20224.29214.3034.19944.2212
11/13/20224.21034.38484.1834.2812
11/14/20224.30844.39024.2434.2539
11/15/20224.25944.27034.13394.1612
11/16/20224.16124.16123.95393.9649
11/17/20223.96494.12853.96494.0903
11/20/20224.09034.19394.06854.1666
11/21/20224.17764.28124.16664.2484
11/22/20224.25394.43934.17214.4393
11/23/20224.46664.54294.36844.4611
11/24/20224.47214.55934.41754.5048
11/27/20224.58114.69024.58114.6248
11/28/20224.62484.64664.51574.5811
11/29/20224.58114.58664.49934.5266
11/30/20224.54294.67934.54294.592
12/01/20224.61384.76664.52114.7666
12/04/20224.8925.05014.82114.8429
12/05/20224.88654.92474.63024.7393
12/06/20224.73934.75024.47214.5266
12/07/20224.53754.55394.31934.4284
12/08/20224.42844.54844.40664.5157
12/11/20224.51024.5924.49934.5648
12/12/20224.57024.59754.52114.5375
12/13/20224.54294.55394.40664.4721
12/14/20224.47214.70664.41754.6847
12/15/20224.70664.88114.61384.8647
12/18/20224.90835.23014.84295.2301
12/19/20225.25745.41555.25745.3883
12/20/20225.39925.69915.1815.601
12/21/20225.71555.7215.37745.3828
12/22/20225.38285.895.12655.8846
12/25/20225.896.34275.82465.89
12/26/20225.99366.10275.44285.6719
12/27/20225.78095.92825.3615.5955
12/28/20225.6615.80825.54645.6991
12/29/20225.67195.95555.61735.8846