Istanbul - Delayed Quote
TRY
Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (DMRGD.IS)
6.92
+0.13
(+1.91%)
At close: October 30 at 6:05:06 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.69
7.00
6.29
6.92
6.92
22,590,796
Oct 28, 2026
6.50
6.86
6.50
6.79
6.79
3,830,318
Oct 27, 2026
6.30
6.65
6.30
6.61
6.61
6,299,584
Oct 26, 2026
6.18
6.68
6.18
6.42
6.42
9,041,814
Oct 23, 2026
6.08
6.83
5.59
6.30
6.30
78,401,305
Oct 22, 2026
6.40
6.79
6.12
6.21
6.21
57,496,007
Oct 21, 2026
6.72
6.81
6.50
6.61
6.61
19,115,539
Oct 20, 2026
6.65
7.02
6.60
6.83
6.83
69,027,605
Oct 19, 2026
6.60
6.94
6.35
6.83
6.83
100,853,308
Oct 16, 2026
5.93
6.79
5.59
6.74
6.74
148,125,289
Oct 15, 2026
6.61
6.82
6.20
6.20
6.20
29,210,610
Oct 14, 2026
6.52
7.08
5.89
6.60
6.60
87,695,334
Oct 13, 2026
6.80
7.09
6.52
6.53
6.53
27,833,404
Oct 12, 2026
7.20
7.44
6.53
6.96
6.96
35,726,768
Oct 9, 2026
7.80
7.88
7.11
7.13
7.13
170,242,937
Oct 8, 2026
8.77
8.95
7.90
7.90
7.90
33,886,972
Oct 7, 2026
8.43
8.89
8.39
8.77
8.77
19,655,360
Oct 6, 2026
7.92
8.43
7.74
8.43
8.43
20,463,103
Oct 5, 2026
7.83
8.06
7.52
7.73
7.73
32,457,064
Oct 2, 2026
6.40
7.43
6.31
7.43
7.43
115,377,256
Oct 1, 2026
6.76
6.76
6.76
6.76
6.76
4,941,538
Sep 30, 2026
7.80
7.85
7.51
7.51
7.51
6,979,314
Sep 29, 2026
8.51
8.69
8.34
8.34
8.34
19,140,270
Sep 28, 2026
9.56
9.86
9.26
9.26
9.26
29,818,905
Sep 25, 2026
9.43
10.37
9.19
10.28
10.28
99,914,645
Sep 24, 2026
9.10
9.96
8.70
9.43
9.43
116,504,819
Sep 23, 2026
8.13
9.60
8.13
9.12
9.12
195,320,154
Sep 22, 2026
9.03
9.03
9.03
9.03
9.03
478,687
Sep 21, 2026
10.45
10.65
10.03
10.03
10.03
24,313,842
Sep 18, 2026
11.91
12.40
10.70
11.14
11.14
119,260,941
Sep 17, 2026
10.54
11.88
10.28
11.88
11.88
240,754,010
Sep 16, 2026
10.51
10.80
10.00
10.80
10.80
57,323,096
Sep 15, 2026
10.32
10.56
10.32
10.50
10.50
14,078,150
Sep 14, 2026
10.50
10.82
10.46
10.50
10.50
16,240,098
Sep 11, 2026
10.60
10.78
10.45
10.46
10.46
12,877,783
Sep 10, 2026
10.69
10.90
10.50
10.60
10.60
13,257,455
Sep 9, 2026
10.51
11.04
10.28
10.69
10.69
36,754,383
Sep 8, 2026
10.60
10.93
10.40
10.51
10.51
20,837,850
Sep 7, 2026
10.75
11.03
10.60
10.60
10.60
30,812,127
Sep 4, 2026
10.80
11.07
10.59
10.70
10.70
23,597,484
Sep 3, 2026
11.50
11.74
10.90
10.93
10.93
63,705,899
Sep 2, 2026
11.10
11.52
10.80
11.35
11.35
26,623,576
Sep 1, 2026
12.00
12.00
11.09
11.10
11.10
93,246,100
Aug 31, 2026
12.00
12.02
11.45
11.70
11.70
41,562,502
Aug 28, 2026
11.90
12.06
11.86
12.00
12.00
23,197,597
Aug 27, 2026
12.00
12.14
11.81
11.90
11.90
19,783,037
Aug 26, 2026
11.67
12.15
11.60
12.00
12.00
17,617,196
Aug 25, 2026
11.28
11.80
11.22
11.65
11.65
16,553,571
Aug 24, 2026
11.20
11.40
11.11
11.27
11.27
23,799,671
Aug 21, 2026
11.21
11.25
10.93
11.20
11.20
33,859,941
Aug 20, 2026
11.05
11.30
10.83
11.21
11.21
16,648,121
Aug 19, 2026
10.54
11.17
10.31
11.03
11.03
76,972,773
Aug 18, 2026
10.67
10.69
10.14
10.45
10.45
22,929,166
Aug 17, 2026
10.60
10.85
10.33
10.63
10.63
20,078,052
Aug 14, 2026
10.10
10.80
10.10
10.50
10.50
15,935,737
Aug 13, 2026
10.47
10.62
10.11
10.11
10.11
11,960,053
Aug 12, 2026
10.28
10.52
10.27
10.45
10.45
11,905,800
Aug 11, 2026
10.41
11.08
10.27
10.29
10.29
46,174,992
Aug 10, 2026
10.91
11.10
10.25
10.38
10.38
29,838,610
Aug 7, 2026
10.80
11.06
10.54
10.91
10.91
15,456,298
Aug 6, 2026
10.86
11.52
10.61
10.83
10.83
22,265,506
Aug 5, 2026
11.20
11.35
10.81
10.85
10.85
39,820,575
Aug 4, 2026
11.55
11.65
11.10
11.19
11.19
15,903,344
Aug 3, 2026
11.82
11.98
11.38
11.55
11.55
15,158,585
Jul 31, 2026
11.71
12.15
11.71
11.81
11.81
20,817,191
Jul 30, 2026
11.55
11.80
11.26
11.70
11.70
20,493,658
Jul 29, 2026
11.75
11.75
11.52
11.55
11.55
29,326,095
Jul 28, 2026
12.01
12.13
11.52
11.82
11.82
44,902,810
Jul 27, 2026
12.58
12.58
12.01
12.01
12.01
51,147,347
Jul 24, 2026
13.17
13.27
12.56
12.58
12.58
63,257,741
Jul 23, 2026
13.04
13.36
12.98
13.10
13.10
22,993,424
Jul 22, 2026
12.85
13.30
12.80
13.09
13.09
30,621,367
Jul 21, 2026
13.00
13.25
12.73
12.73
12.73
28,012,938
Jul 20, 2026
13.08
13.30
12.92
13.07
13.07
19,866,252
Jul 17, 2026
13.88
13.88
12.70
13.03
13.03
64,012,015
Jul 16, 2026
13.31
13.97
13.31
13.81
13.81
73,815,900
Jul 14, 2026
12.95
14.03
12.84
13.42
13.42
72,841,241
Jul 13, 2026
13.20
13.38
12.60
13.00
13.00
95,100,076
Jul 10, 2026
12.75
13.28
12.68
13.20
13.20
61,683,523
Jul 9, 2026
13.05
13.30
12.73
12.90
12.90
81,502,695
Jul 8, 2026
12.19
12.78
11.97
12.59
12.59
63,804,076
Jul 7, 2026
12.10
12.40
12.02
12.33
12.33
138,126,614
Jul 6, 2026
12.12
12.21
11.75
12.05
12.05
62,578,149
Jul 3, 2026
11.90
12.17
11.51
12.10
12.10
49,245,614
Jul 2, 2026
11.76
12.05
11.71
11.90
11.90
28,297,465
Jul 1, 2026
11.68
11.80
11.44
11.79
11.79
33,625,418
Jun 30, 2026
11.21
11.71
11.21
11.68
11.68
68,830,324
Jun 29, 2026
11.15
11.50
10.92
11.24
11.24
54,160,837
Jun 26, 2026
10.41
11.13
10.41
11.13
11.13
35,852,280
Jun 25, 2026
10.55
10.76
10.29
10.38
10.38
35,291,654
Jun 24, 2026
11.02
11.10
10.60
10.60
10.60
60,985,937
Jun 23, 2026
11.31
11.48
11.01
11.01
11.01
259,685,594
Jun 22, 2026
11.08
11.70
11.05
11.31
11.31
91,807,745
Jun 19, 2026
10.61
11.08
10.45
11.08
11.08
27,894,271
Jun 18, 2026
10.10
10.61
10.09
10.61
10.61
31,359,492
Jun 17, 2026
10.50
10.70
10.20
10.20
10.20
49,550,370
Jun 16, 2026
10.50
10.94
10.06
10.70
10.70
62,157,511
Jun 15, 2026
11.09
12.10
10.65
10.65
10.65
153,611,485
Jun 12, 2026
10.80
11.24
10.80
11.10
11.10
95,542,639
Jun 11, 2026
9.65
10.75
9.65
10.75
10.75
96,786,884
Jun 10, 2026
10.15
10.25
9.80
9.85
9.85
59,463,549
Jun 9, 2026
10.72
10.81
10.19
10.32
10.32
49,734,612
Jun 8, 2026
10.30
10.88
9.93
10.86
10.86
46,675,332
Jun 5, 2026
10.90
10.95
10.38
10.38
10.38
27,617,817
Jun 4, 2026
10.90
10.97
10.58
10.80
10.80
31,855,190
Jun 3, 2026
10.17
11.01
10.17
10.90
10.90
97,712,031
Jun 2, 2026
10.17
10.41
9.99
10.15
10.15
30,966,087
Jun 1, 2026
10.11
10.25
9.73
10.10
10.10
96,236,654
May 26, 2026
10.10
10.48
10.06
10.10
10.10
36,156,275
May 25, 2026
9.83
10.23
9.61
10.09
10.09
73,126,581
May 22, 2026
8.90
9.83
8.90
9.83
9.83
98,719,962
May 21, 2026
9.30
9.82
8.84
8.94
8.94
108,501,560
May 20, 2026
9.22
9.30
8.99
9.30
9.30
45,301,434
May 18, 2026
9.23
9.39
8.92
9.23
9.23
44,762,233
May 15, 2026
9.03
9.35
8.77
9.23
9.23
57,820,003
May 14, 2026
8.53
9.10
8.35
9.03
9.03
119,621,168
May 13, 2026
8.40
8.66
8.26
8.61
8.61
69,495,455
May 12, 2026
8.23
8.36
8.06
8.20
8.20
90,644,452
May 11, 2026
7.98
8.00
7.61
7.88
7.88
53,175,152
May 8, 2026
7.50
7.92
7.25
7.88
7.88
135,204,139
May 7, 2026
7.24
7.53
7.24
7.52
7.52
283,166,171
May 6, 2026
6.85
6.85
6.85
6.85
6.85
18,982,476
May 5, 2026
5.70
6.23
5.70
6.23
6.23
241,158,114
May 4, 2026
5.62
5.89
5.37
5.67
5.67
176,472,345
Apr 30, 2026
5.75
5.78
5.55
5.59
5.59
41,612,808
Apr 29, 2026
5.53
5.98
5.44
5.67
5.67
97,068,123
Apr 28, 2026
5.20
5.59
5.20
5.44
5.44
87,424,067
Apr 27, 2026
4.89
5.34
4.88
5.15
5.15
114,322,547
Apr 24, 2026
4.77
4.96
4.69
4.86
4.86
43,939,679
Apr 22, 2026
4.88
5.00
4.79
4.83
4.83
64,193,724
Apr 21, 2026
5.00
5.02
4.82
4.85
4.85
73,762,067
Apr 20, 2026
5.01
5.21
4.98
4.99
4.99
74,280,474
Apr 17, 2026
5.11
5.19
4.98
5.04
5.04
87,311,160
Apr 16, 2026
5.23
5.23
5.03
5.10
5.10
51,277,584
Apr 15, 2026
5.10
5.40
5.10
5.15
5.15
109,631,557
Apr 14, 2026
5.32
5.59
5.06
5.06
5.06
132,099,681
Apr 13, 2026
5.86
6.29
5.17
5.28
5.28
322,403,431
Apr 10, 2026
5.30
5.72
5.13
5.72
5.72
91,935,558
Apr 9, 2026
4.75
5.20
4.73
5.20
5.20
95,497,752
Apr 8, 2026
4.85
4.86
4.67
4.73
4.73
67,784,509
Apr 7, 2026
4.50
4.80
4.47
4.72
4.72
87,929,675
Apr 6, 2026
4.58
4.69
4.50
4.50
4.50
38,665,915
Apr 3, 2026
4.46
4.66
4.44
4.58
4.58
43,938,647
Apr 2, 2026
4.47
4.70
4.30
4.45
4.45
54,416,184
Apr 1, 2026
4.12
4.48
4.06
4.48
4.48
63,850,703
Mar 31, 2026
4.09
4.16
4.00
4.11
4.11
33,735,909
Mar 30, 2026
4.23
4.30
4.06
4.08
4.08
33,908,972
Mar 27, 2026
4.58
4.59
4.21
4.24
4.24
41,353,136
Mar 26, 2026
4.61
4.81
4.54
4.58
4.58
50,705,888
Mar 25, 2026
4.29
4.72
4.29
4.55
4.55
70,156,829
Mar 24, 2026
4.33
4.41
4.17
4.30
4.30
33,512,991
Mar 23, 2026
4.28
4.46
4.08
4.40
4.40
59,911,085
Mar 19, 2026
4.38
4.49
4.36
4.37
4.37
14,841,320
Mar 18, 2026
4.41
4.68
4.32
4.35
4.35
79,896,344
Mar 17, 2026
3.93
4.32
3.89
4.32
4.32
83,589,190
Mar 16, 2026
4.03
4.12
3.86
3.93
3.93
57,180,833
Mar 13, 2026
3.55
3.93
3.47
3.93
3.93
46,440,518
Mar 12, 2026
3.58
3.66
3.53
3.58
3.58
23,900,539
Mar 11, 2026
3.71
3.77
3.57
3.61
3.61
25,599,816
Mar 10, 2026
3.64
3.74
3.56
3.71
3.71
32,749,649
Mar 9, 2026
3.43
3.65
3.43
3.56
3.56
20,924,746
Mar 6, 2026
3.60
3.67
3.53
3.59
3.59
21,065,125
Mar 5, 2026
3.70
3.74
3.60
3.60
3.60
22,734,747
Mar 4, 2026
3.88
3.90
3.68
3.68
3.68
29,425,526
Mar 3, 2026
3.61
3.98
3.59
3.89
3.89
36,187,181
Mar 2, 2026
3.35
3.63
3.34
3.62
3.62
43,203,639
Feb 27, 2026
3.96
4.00
3.68
3.71
3.71
32,605,902
Feb 26, 2026
4.04
4.05
3.90
3.95
3.95
18,667,160
Feb 25, 2026
3.97
4.18
3.92
4.00
4.00
53,261,665
Feb 24, 2026
4.05
4.12
3.96
3.97
3.97
19,174,930
Feb 23, 2026
4.19
4.22
3.97
4.04
4.04
36,604,116
Feb 20, 2026
4.15
4.26
4.08
4.14
4.14
13,206,837
Feb 19, 2026
4.32
4.33
4.11
4.19
4.19
23,318,421
Feb 18, 2026
4.50
4.52
4.30
4.32
4.32
33,883,760
Feb 17, 2026
4.39
4.54
4.37
4.49
4.49
34,812,012
Feb 16, 2026
4.36
4.48
4.25
4.41
4.41
37,992,823
Feb 13, 2026
4.24
4.35
4.22
4.34
4.34
32,740,361
Feb 12, 2026
4.25
4.33
4.16
4.24
4.24
40,246,117
Feb 11, 2026
4.14
4.28
3.98
4.25
4.25
49,496,597
Feb 10, 2026
4.08
4.20
3.98
4.10
4.10
46,370,299
Feb 9, 2026
3.91
4.13
3.86
4.05
4.05
63,875,818
Feb 6, 2026
3.82
4.08
3.82
3.88
3.88
70,154,127
Feb 5, 2026
3.63
3.98
3.60
3.82
3.82
87,273,751
Feb 4, 2026
3.62
3.72
3.55
3.62
3.62
40,445,652
Feb 3, 2026
3.48
3.70
3.43
3.62
3.62
46,182,510
Feb 2, 2026
3.45
3.51
3.35
3.48
3.48
36,795,576
Jan 30, 2026
3.54
3.59
3.47
3.49
3.49
17,784,032
Jan 29, 2026
3.66
3.66
3.51
3.53
3.53
21,360,405
Jan 28, 2026
3.63
3.71
3.60
3.61
3.61
27,883,773
Jan 27, 2026
3.59
3.67
3.53
3.61
3.61
21,746,619
Jan 26, 2026
3.70
3.71
3.54
3.59
3.59
30,612,551
Jan 23, 2026
3.72
3.80
3.66
3.70
3.70
27,622,911
Jan 22, 2026
3.59
3.81
3.58
3.71
3.71
46,764,471
Jan 21, 2026
3.54
3.68
3.40
3.58
3.58
69,858,558
Jan 20, 2026
3.30
3.57
3.28
3.50
3.50
71,550,864
Jan 19, 2026
3.31
3.34
3.28
3.28
3.28
17,547,901
Jan 16, 2026
3.35
3.52
3.29
3.30
3.30
37,389,756
Jan 15, 2026
3.27
3.37
3.25
3.35
3.35
23,137,017
Jan 14, 2026
3.30
3.32
3.25
3.27
3.27
13,385,630
Jan 13, 2026
3.26
3.37
3.21
3.30
3.30
23,654,800
Jan 12, 2026
3.35
3.43
3.25
3.26
3.26
17,573,379
Jan 9, 2026
3.22
3.37
3.19
3.35
3.35
28,765,609
Jan 8, 2026
3.19
3.25
3.13
3.21
3.21
13,140,674
Jan 7, 2026
3.30
3.35
3.19
3.23
3.23
12,669,211
Jan 6, 2026
3.37
3.41
3.26
3.30
3.30
22,233,235
Jan 5, 2026
3.39
3.58
3.33
3.37
3.37
40,698,748
Jan 2, 2026
3.40
3.46
3.24
3.38
3.38
55,816,633
Dec 31, 2025
3.02
3.31
2.98
3.31
3.31
44,293,392
Dec 30, 2025
3.15
3.27
3.01
3.01
3.01
15,070,577
Dec 29, 2025
3.18
3.24
3.03
3.15
3.15
27,531,973
Dec 26, 2025
3.22
3.35
3.15
3.17
3.17
21,832,709
Dec 25, 2025
3.34
3.37
3.20
3.21
3.21
11,071,872
Dec 24, 2025
3.40
3.40
3.25
3.34
3.34
20,507,201
Dec 23, 2025
3.44
3.44
3.29
3.39
3.39
18,733,546
Dec 22, 2025
3.66
3.72
3.33
3.39
3.39
34,340,202
Dec 19, 2025
3.69
3.72
3.55
3.69
3.69
29,352,376
Dec 18, 2025
3.91
3.92
3.63
3.68
3.68
67,874,521
Dec 17, 2025
3.76
3.95
3.75
3.90
3.90
61,964,961
Dec 16, 2025
3.50
3.81
3.49
3.74
3.74
101,559,793
Dec 15, 2025
3.45
3.54
3.41
3.47
3.47
43,386,905
Dec 12, 2025
3.48
3.62
3.31
3.45
3.45
71,578,734
Dec 11, 2025
800:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
3.12
3.44
3.04
3.44
3.44
86,482,601
Dec 10, 2025
3.13
3.15
3.09
3.13
3.13
14,253,104
Dec 9, 2025
3.09
3.16
3.09
3.13
3.13
11,412,024
Dec 8, 2025
3.05
3.14
3.02
3.09
3.09
16,841,000
Dec 5, 2025
3.08
3.13
3.02
3.05
3.05
39,029,352
Dec 4, 2025
2.98
3.10
2.96
3.08
3.08
29,782,752
Dec 3, 2025
2.98
3.04
2.96
3.00
3.00
20,802,776
Dec 2, 2025
3.09
3.15
2.94
2.97
2.97
26,050,304
Dec 1, 2025
3.03
3.09
2.96
3.09
3.09
13,995,712
Nov 28, 2025
2.90
3.07
2.90
3.03
3.03
19,759,648
Nov 27, 2025
2.94
2.97
2.88
2.91
2.91
11,425,304
Nov 26, 2025
3.00
3.03
2.94
2.94
2.94
9,081,952
Nov 25, 2025
2.93
2.99
2.90
2.99
2.99
17,078,128
Nov 24, 2025
2.93
2.93
2.83
2.92
2.92
23,367,472
Nov 21, 2025
2.94
3.00
2.92
2.92
2.92
14,836,072
Nov 20, 2025
3.02
3.06
2.92
2.95
2.95
27,790,960
Nov 19, 2025
2.88
3.02
2.83
3.02
3.02
68,304,376
Nov 18, 2025
2.86
3.01
2.84
2.88
2.88
31,318,168
Nov 17, 2025
2.86
2.96
2.85
2.86
2.86
37,311,904
Nov 14, 2025
3.11
3.13
2.78
2.85
2.85
91,675,568
Nov 13, 2025
3.38
3.41
3.08
3.09
3.09
63,736,408
Nov 12, 2025
3.34
3.44
3.29
3.38
3.38
21,294,440
Nov 11, 2025
3.20
3.40
3.13
3.38
3.38
49,601,432
Nov 10, 2025
3.20
3.24
3.10
3.16
3.16
25,856,208
Nov 7, 2025
3.38
3.40
3.18
3.20
3.20
20,743,456
Nov 6, 2025
3.43
3.45
3.34
3.39
3.39
19,802,664
Nov 5, 2025
3.43
3.45
3.37
3.43
3.43
19,585,688
Nov 4, 2025
3.50
3.52
3.36
3.43
3.43
30,202,240
Nov 3, 2025
3.65
3.69
3.49
3.49
3.49
39,161,312
Oct 31, 2025
3.59
3.71
3.53
3.64
3.64
57,259,280
Oct 30, 2025
3.74
3.77
3.55
3.60
3.60
111,724,272
