DMRGD Geçmiş veriler - DMR Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. | Makkler

DMRGD Geçmiş veriler - DMR Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺6,76	-%9,99	₺6,76	₺6,76	₺6,76	3,02M
2026-09-30	₺7,51	-%9,95	₺7,80	₺7,85	₺7,51	6,98M
2026-09-29	₺8,34	-%9,94	₺8,51	₺8,69	₺8,34	19,14M
2026-09-28	₺9,26	-%9,92	₺9,56	₺9,86	₺9,26	29,82M
2026-09-25	₺10,28	+%9,01	₺9,43	₺10,37	₺9,19	99,91M
2026-09-24	₺9,43	+%3,40	₺9,10	₺9,96	₺8,70	116,50M
2026-09-23	₺9,12	+%1,00	₺8,13	₺9,60	₺8,13	195,32M
2026-09-22	₺9,03	-%9,97	₺9,03	₺9,03	₺9,03	478,69K
2026-09-21	₺10,03	-%9,96	₺10,45	₺10,65	₺10,03	24,31M
2026-09-18	₺11,14	-%6,23	₺11,91	₺12,40	₺10,70	119,26M
2026-09-17	₺11,88	+%10,00	₺10,54	₺11,88	₺10,28	240,75M
2026-09-16	₺10,80	+%2,86	₺10,51	₺10,80	₺10,00	57,32M
2026-09-15	₺10,50	%0,00	₺10,32	₺10,56	₺10,32	14,08M
2026-09-14	₺10,50	+%0,38	₺10,50	₺10,82	₺10,46	16,24M
2026-09-11	₺10,46	-%1,32	₺10,60	₺10,78	₺10,45	12,88M
2026-09-10	₺10,60	-%0,84	₺10,69	₺10,90	₺10,50	13,26M
2026-09-09	₺10,69	+%1,71	₺10,51	₺11,04	₺10,28	36,75M
2026-09-08	₺10,51	-%0,85	₺10,60	₺10,93	₺10,40	20,84M
2026-09-07	₺10,60	-%0,93	₺10,75	₺11,03	₺10,60	30,81M
2026-09-04	₺10,70	-%2,10	₺10,80	₺11,07	₺10,59	23,60M
2026-09-03	₺10,93	-%3,70	₺11,50	₺11,74	₺10,90	63,71M
2026-09-02	₺11,35	+%2,25	₺11,10	₺11,52	₺10,80	26,62M
2026-09-01	₺11,10	-%5,13	₺12,00	₺12,00	₺11,09	93,25M
2026-08-31	₺11,70	-%2,50	₺12,00	₺12,02	₺11,45	41,56M
2026-08-28	₺12,00	+%0,84	₺11,90	₺12,06	₺11,86	23,20M
2026-08-27	₺11,90	-%0,83	₺12,00	₺12,14	₺11,81	19,78M
2026-08-26	₺12,00	+%3,00	₺11,67	₺12,15	₺11,60	17,62M
2026-08-25	₺11,65	+%3,37	₺11,28	₺11,80	₺11,22	16,55M
2026-08-24	₺11,27	+%0,63	₺11,20	₺11,40	₺11,11	23,80M
2026-08-21	₺11,20	-%0,09	₺11,21	₺11,25	₺10,93	33,86M
2026-08-20	₺11,21	+%1,63	₺11,05	₺11,30	₺10,83	16,65M
2026-08-19	₺11,03	+%5,55	₺10,54	₺11,17	₺10,31	76,97M
2026-08-18	₺10,45	-%1,69	₺10,67	₺10,69	₺10,14	22,93M
2026-08-17	₺10,63	+%1,24	₺10,60	₺10,85	₺10,33	20,08M
2026-08-14	₺10,50	+%3,86	₺10,10	₺10,80	₺10,10	15,94M
2026-08-13	₺10,11	-%3,25	₺10,47	₺10,62	₺10,11	11,96M
2026-08-12	₺10,45	+%1,55	₺10,28	₺10,52	₺10,27	11,91M
2026-08-11	₺10,29	-%0,87	₺10,41	₺11,08	₺10,27	46,17M
2026-08-10	₺10,38	-%4,86	₺10,91	₺11,10	₺10,25	29,84M
2026-08-07	₺10,91	+%0,74	₺10,80	₺11,06	₺10,54	15,46M
2026-08-06	₺10,83	-%0,18	₺10,86	₺11,52	₺10,61	22,27M
2026-08-05	₺10,85	-%3,04	₺11,20	₺11,35	₺10,81	39,82M
2026-08-04	₺11,19	-%3,12	₺11,55	₺11,65	₺11,10	15,90M
2026-08-03	₺11,55	-%2,20	₺11,82	₺11,98	₺11,38	15,16M
2026-07-31	₺11,81	+%0,94	₺11,71	₺12,15	₺11,71	20,82M
2026-07-30	₺11,70	+%1,30	₺11,55	₺11,80	₺11,26	20,49M
2026-07-29	₺11,55	-%2,28	₺11,75	₺11,75	₺11,52	29,33M
2026-07-28	₺11,82	-%1,58	₺12,01	₺12,13	₺11,52	44,90M
2026-07-27	₺12,01	-%4,53	₺12,58	₺12,58	₺12,01	51,15M
2026-07-24	₺12,58	-%3,97	₺13,17	₺13,27	₺12,56	63,26M
2026-07-23	₺13,10	+%0,08	₺13,04	₺13,36	₺12,98	22,99M
2026-07-22	₺13,09	+%2,83	₺12,85	₺13,30	₺12,80	30,62M
2026-07-21	₺12,73	-%2,60	₺13,00	₺13,25	₺12,73	28,01M
2026-07-20	₺13,07	+%0,31	₺13,08	₺13,30	₺12,92	19,87M
2026-07-17	₺13,03	-%5,65	₺13,88	₺13,88	₺12,70	64,01M
2026-07-16	₺13,81	+%2,91	₺13,31	₺13,97	₺13,31	73,82M
2026-07-14	₺13,42	+%3,23	₺12,95	₺14,03	₺12,84	72,84M
2026-07-13	₺13,00	-%1,52	₺13,20	₺13,38	₺12,60	95,10M
2026-07-10	₺13,20	+%2,33	₺12,75	₺13,28	₺12,68	61,68M
2026-07-09	₺12,90	+%2,46	₺13,05	₺13,30	₺12,73	81,50M
2026-07-08	₺12,59	+%2,11	₺12,19	₺12,78	₺11,97	63,80M
2026-07-07	₺12,33	+%2,32	₺12,10	₺12,40	₺12,02	138,13M
2026-07-06	₺12,05	-%0,41	₺12,12	₺12,21	₺11,75	62,58M
2026-07-03	₺12,10	+%1,68	₺11,90	₺12,17	₺11,51	49,25M
2026-07-02	₺11,90	+%0,93	₺11,76	₺12,05	₺11,71	28,30M
2026-07-01	₺11,79	+%0,94	₺11,68	₺11,80	₺11,44	33,63M
2026-06-30	₺11,68	+%3,91	₺11,21	₺11,71	₺11,21	68,83M
2026-06-29	₺11,24	+%0,99	₺11,15	₺11,50	₺10,92	54,16M
2026-06-26	₺11,13	+%7,23	₺10,41	₺11,13	₺10,41	35,85M
2026-06-25	₺10,38	-%2,08	₺10,55	₺10,76	₺10,29	35,29M
2026-06-24	₺10,60	-%3,72	₺11,02	₺11,10	₺10,60	60,99M
2026-06-23	₺11,01	-%2,65	₺11,31	₺11,48	₺11,01	259,69M
2026-06-22	₺11,31	+%2,08	₺11,08	₺11,70	₺11,05	91,81M
2026-06-19	₺11,08	+%4,43	₺10,61	₺11,08	₺10,45	27,89M
2026-06-18	₺10,61	+%4,02	₺10,10	₺10,61	₺10,09	31,36M
2026-06-17	₺10,20	-%4,67	₺10,50	₺10,70	₺10,20	49,55M
2026-06-16	₺10,70	+%0,47	₺10,50	₺10,94	₺10,06	62,16M
2026-06-15	₺10,65	-%4,05	₺11,09	₺12,10	₺10,65	153,61M
2026-06-12	₺11,10	+%3,26	₺10,80	₺11,24	₺10,80	95,54M
2026-06-11	₺10,75	+%9,14	₺9,65	₺10,75	₺9,65	96,79M
2026-06-10	₺9,85	-%4,55	₺10,15	₺10,25	₺9,80	59,46M
2026-06-09	₺10,32	-%4,97	₺10,72	₺10,81	₺10,19	49,73M
2026-06-08	₺10,86	+%4,62	₺10,30	₺10,88	₺9,93	46,68M
2026-06-05	₺10,38	-%3,89	₺10,90	₺10,95	₺10,38	27,62M
2026-06-04	₺10,80	-%0,92	₺10,90	₺10,97	₺10,58	31,86M
2026-06-03	₺10,90	+%7,39	₺10,17	₺11,01	₺10,17	97,71M
2026-06-02	₺10,15	+%0,50	₺10,17	₺10,41	₺9,99	30,97M
2026-06-01	₺10,10	%0,00	₺10,11	₺10,25	₺9,73	96,24M
2026-05-29	₺10,10	%0,00	₺10,10	₺10,10	₺10,10	0
2026-05-28	₺10,10	%0,00	₺10,10	₺10,10	₺10,10	0