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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8411
CLOSE 4.8226
Low
LOW 3.7467
High
HIGH 6.2663
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.8846 | 6.0318 | 5.7373 | 5.9555 |
| 01/02/2023 | 5.9718 | 5.9936 | 5.7428 | 5.7755 |
| 01/03/2023 | 5.77 | 5.7755 | 5.3992 | 5.481 |
| 01/04/2023 | 5.6173 | 5.6173 | 4.9465 | 4.952 |
| 01/05/2023 | 4.652 | 5.2356 | 4.5757 | 5.2356 |
| 01/08/2023 | 5.3065 | 5.3392 | 4.8811 | 4.9574 |
| 01/09/2023 | 4.9629 | 5.0392 | 4.6357 | 4.8102 |
| 01/10/2023 | 4.8102 | 4.8102 | 4.4448 | 4.5593 |
| 01/11/2023 | 4.6084 | 4.7229 | 4.3793 | 4.652 |
| 01/12/2023 | 4.7447 | 4.8974 | 4.5811 | 4.7229 |
| 01/15/2023 | 4.7393 | 4.8538 | 4.6738 | 4.8156 |
| 01/16/2023 | 4.8211 | 5.012 | 4.7447 | 4.9574 |
| 01/17/2023 | 4.9574 | 5.1647 | 4.8102 | 4.8756 |
| 01/18/2023 | 4.8647 | 5.0174 | 4.7775 | 4.9847 |
| 01/19/2023 | 5.0174 | 5.1374 | 4.9029 | 5.0501 |
| 01/22/2023 | 5.0774 | 5.1156 | 4.8538 | 4.9302 |
| 01/23/2023 | 4.8647 | 4.9302 | 4.7229 | 4.8593 |
| 01/24/2023 | 4.8375 | 4.8756 | 4.6029 | 4.8702 |
| 01/25/2023 | 4.9465 | 4.9629 | 4.7175 | 4.7447 |
| 01/26/2023 | 4.7338 | 4.832 | 4.4611 | 4.6847 |
| 01/29/2023 | 4.7011 | 4.8375 | 4.5811 | 4.7556 |
| 01/30/2023 | 4.7447 | 4.7447 | 4.5811 | 4.5975 |
| 01/31/2023 | 4.5593 | 4.6193 | 4.3957 | 4.423 |
| 02/01/2023 | 4.5266 | 4.5266 | 4.0903 | 4.4121 |
| 02/02/2023 | 4.4939 | 4.6357 | 4.3357 | 4.6138 |
| 02/05/2023 | 4.592 | 4.592 | 4.3084 | 4.4884 |
| 02/06/2023 | 4.4721 | 4.4721 | 4.0412 | 4.1067 |
| 02/14/2023 | 4.1121 | 4.4993 | 4.1121 | 4.4884 |
| 02/15/2023 | 4.5266 | 4.6902 | 4.123 | 4.3466 |
| 02/16/2023 | 4.3466 | 4.3793 | 4.1339 | 4.3793 |
| 02/19/2023 | 4.4448 | 4.5593 | 4.2975 | 4.363 |
| 02/20/2023 | 4.363 | 4.6357 | 4.1776 | 4.5811 |
| 02/21/2023 | 4.5539 | 4.5539 | 4.3684 | 4.5266 |
| 02/22/2023 | 4.3575 | 4.5757 | 4.3575 | 4.5757 |
| 02/23/2023 | 4.5757 | 4.6357 | 4.4884 | 4.5757 |
| 02/26/2023 | 4.5757 | 4.6248 | 4.4284 | 4.5975 |
| 02/27/2023 | 4.5975 | 4.6357 | 4.532 | 4.5429 |
| 02/28/2023 | 4.5702 | 4.6193 | 4.5102 | 4.5757 |
| 03/01/2023 | 4.3084 | 4.363 | 4.1666 | 4.2484 |
| 03/02/2023 | 4.2212 | 4.2266 | 4.0139 | 4.1448 |
| 03/05/2023 | 4.1721 | 4.1939 | 4.123 | 4.1885 |
| 03/06/2023 | 4.2212 | 4.2375 | 4.1612 | 4.2266 |
| 03/07/2023 | 4.2375 | 4.2375 | 4.1557 | 4.2266 |
| 03/08/2023 | 4.2266 | 4.3084 | 4.1994 | 4.303 |
| 03/09/2023 | 4.3303 | 4.3303 | 4.2266 | 4.2266 |
| 03/12/2023 | 4.2266 | 4.2866 | 4.1939 | 4.2648 |
| 03/13/2023 | 4.3084 | 4.3193 | 4.1776 | 4.1885 |
| 03/14/2023 | 4.1885 | 4.1885 | 3.9976 | 4.0467 |
| 03/15/2023 | 4.0794 | 4.0957 | 3.9976 | 4.0685 |
| 03/16/2023 | 4.0576 | 4.0576 | 3.9812 | 3.9921 |
| 03/19/2023 | 4.0139 | 4.0248 | 3.943 | 3.9867 |
| 03/20/2023 | 3.943 | 4.0139 | 3.7467 | 3.9594 |
| 03/21/2023 | 3.9594 | 4.0358 | 3.8885 | 4.003 |
| 03/22/2023 | 4.0739 | 4.1339 | 3.9485 | 4.0685 |
| 03/23/2023 | 4.0685 | 4.4393 | 4.0467 | 4.3412 |
| 03/26/2023 | 4.4448 | 4.5266 | 4.2757 | 4.4393 |
| 03/27/2023 | 4.5266 | 4.5266 | 4.2539 | 4.3575 |
| 03/28/2023 | 4.3139 | 4.3575 | 4.2484 | 4.3193 |
| 03/29/2023 | 4.3193 | 4.7502 | 4.3139 | 4.7502 |
| 03/30/2023 | 4.8429 | 5.121 | 4.6029 | 4.7611 |
| 04/02/2023 | 4.8974 | 5.0665 | 4.6738 | 5.0283 |
| 04/03/2023 | 5.0283 | 5.0447 | 4.7829 | 4.9902 |
| 04/04/2023 | 5.0611 | 5.1756 | 4.9083 | 4.9247 |
| 04/05/2023 | 4.9956 | 5.0011 | 4.892 | 4.9847 |
| 04/06/2023 | 5.012 | 5.072 | 4.9083 | 5.072 |
| 04/09/2023 | 5.1265 | 5.1429 | 4.9792 | 5.121 |
| 04/10/2023 | 5.1047 | 5.1047 | 4.9847 | 4.9847 |
| 04/11/2023 | 4.9356 | 5.0938 | 4.9138 | 5.0174 |
| 04/12/2023 | 4.9847 | 5.132 | 4.952 | 5.0992 |
| 04/13/2023 | 5.132 | 5.1538 | 4.9956 | 5.072 |
| 04/16/2023 | 5.0829 | 5.1701 | 5.0338 | 5.0883 |
| 04/17/2023 | 5.072 | 5.1647 | 5.0338 | 5.0392 |
| 04/18/2023 | 5.0447 | 5.072 | 4.9247 | 5.012 |
| 04/19/2023 | 5.012 | 5.012 | 4.8811 | 4.9738 |
| 04/23/2023 | 4.8647 | 4.9629 | 4.6357 | 4.7175 |
| 04/24/2023 | 4.7284 | 4.7284 | 4.423 | 4.5811 |
| 04/25/2023 | 4.5702 | 4.5702 | 4.4448 | 4.4721 |
| 04/26/2023 | 4.4721 | 4.5702 | 4.3957 | 4.5157 |
| 04/27/2023 | 4.5702 | 4.7502 | 4.4993 | 4.6793 |
| 05/01/2023 | 4.6684 | 4.7066 | 4.4611 | 4.4884 |
| 05/02/2023 | 4.3575 | 4.3575 | 4.0412 | 4.0412 |
| 05/03/2023 | 4.0358 | 4.1285 | 3.9649 | 3.9649 |
| 05/04/2023 | 4.0303 | 4.0303 | 3.8721 | 3.8721 |
| 05/07/2023 | 3.8994 | 4.063 | 3.8176 | 3.9758 |
| 05/08/2023 | 3.9594 | 4.1939 | 3.8122 | 4.1012 |
| 05/09/2023 | 4.1121 | 4.1448 | 3.894 | 3.894 |
| 05/10/2023 | 3.894 | 4.2484 | 3.8231 | 4.1666 |
| 05/11/2023 | 4.2484 | 4.2484 | 3.9812 | 3.9812 |
| 05/14/2023 | 3.9594 | 4.1721 | 3.7631 | 3.9976 |
| 05/15/2023 | 3.9867 | 4.1067 | 3.9758 | 4.0521 |
| 05/16/2023 | 4.0521 | 4.1666 | 4.0467 | 4.1557 |
| 05/17/2023 | 4.1557 | 4.1612 | 3.9812 | 4.0085 |
| 05/21/2023 | 4.0085 | 4.0576 | 3.883 | 3.894 |
| 05/22/2023 | 3.894 | 3.9703 | 3.8231 | 3.8776 |
| 05/23/2023 | 3.8667 | 3.943 | 3.8558 | 3.8721 |
| 05/24/2023 | 3.8885 | 3.9649 | 3.8558 | 3.8885 |
| 05/25/2023 | 3.894 | 3.9703 | 3.8885 | 3.9485 |
| 05/28/2023 | 3.9485 | 4.1612 | 3.9485 | 4.1067 |
| 05/29/2023 | 4.1121 | 4.3193 | 3.9103 | 4.3193 |
| 05/30/2023 | 4.3303 | 4.7447 | 4.2539 | 4.5048 |
| 05/31/2023 | 4.5266 | 4.6357 | 4.4339 | 4.5484 |
| 06/01/2023 | 4.5593 | 4.6084 | 4.5266 | 4.5648 |
| 06/04/2023 | 4.6029 | 4.7993 | 4.5648 | 4.5975 |
| 06/05/2023 | 4.6466 | 4.9902 | 4.5429 | 4.9629 |
| 06/06/2023 | 4.9683 | 5.1101 | 4.7447 | 4.9847 |
| 06/07/2023 | 4.9847 | 4.9847 | 4.7393 | 4.8865 |
| 06/08/2023 | 4.9629 | 4.9629 | 4.7993 | 4.8811 |
| 06/11/2023 | 4.8211 | 4.9247 | 4.7393 | 4.7993 |
| 06/12/2023 | 4.7775 | 4.7775 | 4.5266 | 4.5975 |
| 06/13/2023 | 4.5811 | 4.7993 | 4.5593 | 4.6847 |
| 06/14/2023 | 4.712 | 4.9847 | 4.5429 | 4.9465 |
| 06/15/2023 | 4.9356 | 5.0447 | 4.8102 | 5.0392 |
| 06/18/2023 | 5.1701 | 5.2628 | 5.0011 | 5.132 |
| 06/19/2023 | 5.132 | 5.132 | 4.6629 | 4.7502 |
| 06/20/2023 | 4.7556 | 4.8811 | 4.532 | 4.6793 |
| 06/21/2023 | 4.6684 | 4.8047 | 4.5811 | 4.6684 |
| 06/22/2023 | 4.7175 | 4.9083 | 4.712 | 4.7884 |
| 06/25/2023 | 4.772 | 4.9956 | 4.7556 | 4.9302 |
| 06/26/2023 | 4.9465 | 4.9792 | 4.8865 | 4.9356 |
| 07/02/2023 | 4.9956 | 5.3119 | 4.9902 | 5.2247 |
| 07/03/2023 | 5.3828 | 5.3828 | 5.1265 | 5.3174 |
| 07/04/2023 | 5.4428 | 5.4428 | 5.1756 | 5.2356 |
| 07/05/2023 | 5.2628 | 5.3992 | 5.1756 | 5.3992 |
| 07/06/2023 | 5.5083 | 5.5519 | 5.2792 | 5.3883 |
| 07/09/2023 | 5.4755 | 5.5792 | 5.4046 | 5.4101 |
| 07/10/2023 | 5.5301 | 5.5355 | 5.2574 | 5.2574 |
| 07/11/2023 | 5.2574 | 5.3392 | 5.0992 | 5.181 |
| 07/12/2023 | 5.2028 | 5.3174 | 5.1647 | 5.2737 |
| 07/13/2023 | 5.3992 | 5.4483 | 5.2356 | 5.3883 |
| 07/16/2023 | 5.4646 | 5.5083 | 5.3446 | 5.4319 |
| 07/17/2023 | 5.4646 | 5.4646 | 5.2901 | 5.2901 |
| 07/18/2023 | 5.2901 | 5.3174 | 5.1701 | 5.2683 |
| 07/19/2023 | 5.2737 | 5.4537 | 5.2301 | 5.4537 |
| 07/20/2023 | 5.5573 | 5.6446 | 5.3774 | 5.5628 |
| 07/23/2023 | 5.6119 | 5.6173 | 5.3446 | 5.3883 |
| 07/24/2023 | 5.361 | 5.3883 | 5.1865 | 5.3065 |
| 07/25/2023 | 5.3883 | 5.3883 | 5.2792 | 5.301 |
| 07/26/2023 | 5.3119 | 5.3992 | 5.2956 | 5.3501 |
| 07/27/2023 | 5.3937 | 5.5737 | 5.3501 | 5.3774 |
| 07/30/2023 | 5.3828 | 5.5519 | 5.2956 | 5.4046 |
| 07/31/2023 | 5.3883 | 5.3937 | 5.2628 | 5.2628 |
| 08/01/2023 | 5.2683 | 5.4428 | 5.2247 | 5.3119 |
| 08/02/2023 | 5.3119 | 5.3774 | 5.181 | 5.181 |
| 08/03/2023 | 5.1974 | 5.2465 | 5.0338 | 5.0392 |
| 08/06/2023 | 5.0829 | 5.121 | 5.012 | 5.0938 |
| 08/07/2023 | 5.0938 | 5.1047 | 4.9411 | 4.952 |
| 08/08/2023 | 4.9683 | 5.1047 | 4.9083 | 5.1047 |
| 08/09/2023 | 5.0829 | 5.0938 | 4.892 | 4.892 |
| 08/10/2023 | 4.892 | 5.0665 | 4.712 | 5.0447 |
| 08/13/2023 | 5.0556 | 5.1047 | 4.9356 | 5.0174 |
| 08/14/2023 | 5.0665 | 5.072 | 4.8538 | 4.8811 |
| 08/15/2023 | 4.8811 | 5.1483 | 4.7338 | 5.1265 |
| 08/16/2023 | 5.3883 | 5.5083 | 5.2247 | 5.4101 |
| 08/17/2023 | 5.4101 | 5.5682 | 5.1756 | 5.2901 |
| 08/20/2023 | 5.2901 | 5.5737 | 5.2138 | 5.5083 |
| 08/21/2023 | 5.541 | 5.9391 | 5.4919 | 5.8355 |
| 08/22/2023 | 5.8409 | 6.2663 | 5.7428 | 6.0264 |
| 08/23/2023 | 6.1082 | 6.13 | 5.5355 | 5.5628 |
| 08/24/2023 | 5.6719 | 5.8791 | 5.481 | 5.83 |
| 08/27/2023 | 5.89 | 5.9118 | 5.7264 | 5.7264 |
| 08/28/2023 | 5.7264 | 5.8955 | 5.5246 | 5.6773 |
| 08/30/2023 | 5.6991 | 5.9882 | 5.5628 | 5.8518 |
| 08/31/2023 | 5.8627 | 6.0373 | 5.7755 | 5.8082 |
| 09/03/2023 | 5.8191 | 5.8791 | 5.6882 | 5.6937 |
| 09/04/2023 | 5.6937 | 5.6937 | 5.5573 | 5.5628 |
| 09/05/2023 | 5.5628 | 5.6228 | 5.4592 | 5.4646 |
| 09/06/2023 | 5.4646 | 5.5901 | 5.4646 | 5.5028 |
| 09/07/2023 | 5.5137 | 5.6991 | 5.4701 | 5.5846 |
| 09/10/2023 | 5.601 | 5.661 | 5.421 | 5.421 |
| 09/11/2023 | 5.421 | 5.4974 | 5.2901 | 5.361 |
| 09/12/2023 | 5.361 | 5.6228 | 5.3337 | 5.3992 |
| 09/13/2023 | 5.4046 | 5.421 | 5.1374 | 5.241 |
| 09/14/2023 | 5.2574 | 5.3556 | 5.1865 | 5.2138 |
| 09/17/2023 | 5.2083 | 5.3228 | 5.0883 | 5.181 |
| 09/18/2023 | 5.1974 | 5.301 | 5.1374 | 5.2465 |
| 09/19/2023 | 5.2683 | 5.3556 | 5.181 | 5.2356 |
| 09/20/2023 | 5.2356 | 5.3392 | 5.0065 | 5.3174 |
| 09/21/2023 | 5.3174 | 5.5137 | 5.2519 | 5.5137 |
| 09/24/2023 | 5.6173 | 5.7264 | 5.5628 | 5.6664 |
| 09/25/2023 | 5.6882 | 5.6882 | 5.4319 | 5.4646 |
| 09/26/2023 | 5.4265 | 5.4974 | 5.2792 | 5.3337 |
| 09/27/2023 | 5.3446 | 5.4046 | 5.2301 | 5.2792 |
| 09/28/2023 | 5.301 | 5.3501 | 5.2356 | 5.2847 |
| 10/01/2023 | 5.3228 | 5.5028 | 5.2901 | 5.421 |
| 10/02/2023 | 5.4265 | 5.4646 | 5.2792 | 5.3119 |
| 10/03/2023 | 5.301 | 5.4537 | 5.241 | 5.2628 |
| 10/04/2023 | 5.2683 | 5.3719 | 5.1429 | 5.3446 |
| 10/05/2023 | 5.3119 | 5.6664 | 5.2847 | 5.5573 |
| 10/08/2023 | 5.4864 | 5.4864 | 5.1756 | 5.181 |
| 10/09/2023 | 5.181 | 5.3937 | 5.181 | 5.2847 |
| 10/10/2023 | 5.2956 | 5.3446 | 5.0774 | 5.1265 |
| 10/11/2023 | 5.1538 | 5.2901 | 4.8974 | 4.9847 |
| 10/12/2023 | 4.9902 | 5.0992 | 4.8974 | 4.9193 |
| 10/15/2023 | 4.9247 | 5.0447 | 4.7175 | 4.7666 |
| 10/16/2023 | 4.7666 | 5.1374 | 4.7284 | 4.952 |
| 10/17/2023 | 4.8974 | 5.0392 | 4.8593 | 4.8974 |
| 10/18/2023 | 4.9138 | 5.0392 | 4.7556 | 4.8756 |
| 10/19/2023 | 4.7611 | 4.8429 | 4.6357 | 4.6957 |
| 10/22/2023 | 4.7447 | 4.8375 | 4.7011 | 4.8102 |
| 10/23/2023 | 4.7993 | 4.9356 | 4.7884 | 4.9356 |
| 10/24/2023 | 4.9411 | 4.9847 | 4.5539 | 4.5539 |
| 10/25/2023 | 4.5757 | 4.7175 | 4.363 | 4.6902 |
| 10/26/2023 | 4.7393 | 4.772 | 4.6357 | 4.7338 |
| 10/29/2023 | 4.6847 | 4.7993 | 4.6847 | 4.7393 |
| 10/30/2023 | 4.7993 | 4.8647 | 4.7175 | 4.7447 |
| 10/31/2023 | 4.772 | 4.8974 | 4.6357 | 4.7993 |
| 11/01/2023 | 4.8865 | 4.9738 | 4.8265 | 4.8538 |
| 11/02/2023 | 4.892 | 5.072 | 4.8484 | 4.9847 |
| 11/05/2023 | 5.0338 | 5.072 | 4.9792 | 5.0174 |
| 11/06/2023 | 5.0174 | 5.0283 | 4.9465 | 4.9629 |
| 11/07/2023 | 4.9683 | 5.0556 | 4.9302 | 4.9629 |
| 11/08/2023 | 4.9629 | 5.012 | 4.9029 | 4.952 |
| 11/09/2023 | 4.9574 | 5.0392 | 4.9465 | 4.9792 |
| 11/12/2023 | 4.9792 | 5.0174 | 4.8484 | 4.8865 |
| 11/13/2023 | 4.8756 | 4.9083 | 4.832 | 4.8593 |
| 11/14/2023 | 4.8756 | 4.9138 | 4.7993 | 4.8102 |
| 11/15/2023 | 4.7884 | 4.8756 | 4.7611 | 4.8265 |
| 11/16/2023 | 4.8265 | 4.9138 | 4.8047 | 4.9083 |
| 11/19/2023 | 4.9247 | 5.2628 | 4.9247 | 5.2465 |
| 11/20/2023 | 5.2628 | 5.4537 | 5.2356 | 5.2683 |
| 11/21/2023 | 5.1429 | 5.1592 | 4.9247 | 4.9302 |
| 11/22/2023 | 4.9138 | 4.9956 | 4.892 | 4.892 |
| 11/23/2023 | 4.892 | 4.9574 | 4.8702 | 4.9029 |
| 11/26/2023 | 4.9193 | 4.9247 | 4.8647 | 4.8756 |
| 11/27/2023 | 4.8756 | 4.892 | 4.712 | 4.7611 |
| 11/28/2023 | 4.7666 | 4.7829 | 4.6029 | 4.6084 |
| 11/29/2023 | 4.5811 | 4.7666 | 4.5811 | 4.6411 |
| 11/30/2023 | 4.652 | 4.7502 | 4.5811 | 4.6302 |
| 12/03/2023 | 4.6357 | 4.8265 | 4.5539 | 4.5539 |
| 12/04/2023 | 4.5702 | 4.6738 | 4.5539 | 4.6302 |
| 12/05/2023 | 4.6302 | 4.6847 | 4.4339 | 4.4502 |
| 12/06/2023 | 4.4012 | 4.4939 | 4.3793 | 4.4339 |
| 12/07/2023 | 4.4393 | 4.4993 | 4.423 | 4.4448 |
| 12/10/2023 | 4.4502 | 4.4611 | 4.2975 | 4.3303 |
| 12/11/2023 | 4.3357 | 4.3575 | 4.2539 | 4.3521 |
| 12/12/2023 | 4.3466 | 4.3466 | 4.1448 | 4.1885 |
| 12/13/2023 | 4.1885 | 4.3848 | 4.1885 | 4.2975 |
| 12/14/2023 | 4.3084 | 4.5266 | 4.2975 | 4.5266 |
| 12/17/2023 | 4.5266 | 4.5266 | 4.2975 | 4.2975 |
| 12/18/2023 | 4.2375 | 4.3357 | 4.2375 | 4.2703 |
| 12/19/2023 | 4.3084 | 4.3248 | 4.0957 | 4.1394 |
| 12/20/2023 | 4.1394 | 4.3084 | 4.0685 | 4.2321 |
| 12/21/2023 | 4.2375 | 4.3521 | 4.1666 | 4.183 |
| 12/24/2023 | 4.183 | 4.1994 | 3.9758 | 3.9976 |
| 12/25/2023 | 4.0358 | 4.1176 | 3.9976 | 4.1176 |
| 12/26/2023 | 4.1721 | 4.2375 | 4.063 | 4.1067 |
| 12/27/2023 | 4.183 | 4.2321 | 4.1067 | 4.1994 |
| 12/28/2023 | 4.1994 | 4.5266 | 4.183 | 4.5048 |