Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Dardanel Onentas Gida San. A.S. (DARDL) Historical Prices

TR:DARDL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20260.940.960.920.930.93-1.06%9,005,1900.66
Nov 12, 20260.930.960.920.940.94+1.08%9,467,0680.70
Nov 11, 20260.940.960.900.930.93-1.06%14,043,5961.02
Nov 10, 20261.001.000.940.940.94-5.05%18,688,0571.38
Nov 09, 20261.001.051.001.011.01+2.02%15,102,4571.12
Nov 06, 20260.991.010.960.990.99-1.00%9,818,8580.72
Nov 05, 20261.021.040.991.001.00+2.04%11,991,7840.88
Nov 04, 20260.940.990.940.980.98+5.38%13,976,6721.01
Nov 03, 20260.890.930.870.930.93+4.49%8,233,4970.60
Nov 02, 20260.910.910.830.890.89-1.11%13,600,7730.98
Oct 30, 20260.930.930.900.900.90-3.23%10,827,8710.77
Oct 29, 20260.930.930.910.930.930.00%00.00
Oct 28, 20260.930.930.910.930.93+1.09%1,103,8230.08
Oct 27, 20260.940.960.900.920.92-2.13%12,844,5610.88
Oct 26, 20260.940.960.920.940.94+1.08%6,377,5310.43
Oct 23, 20260.950.970.900.930.93-3.13%17,573,3441.17
Oct 22, 20260.981.000.950.960.96-3.03%10,400,4000.68
Oct 21, 20261.051.050.990.990.99-3.88%11,455,7640.74
Oct 20, 20261.011.040.991.031.03+1.98%9,293,9230.58
Oct 19, 20261.061.071.001.011.01-4.72%10,881,5160.68
Oct 16, 20261.091.091.021.061.06-2.75%17,284,4511.07
Oct 15, 20261.111.121.081.091.09-0.91%11,181,7420.68
Oct 14, 20261.121.131.101.101.10-0.90%6,889,1790.41
Oct 13, 20261.141.141.111.111.11-2.63%5,341,1160.32
Oct 12, 20261.181.181.131.141.14-1.72%8,962,0330.53
Oct 09, 20261.131.181.121.161.16+3.57%11,913,9460.71
Oct 08, 20261.121.141.101.121.12+0.90%11,253,9140.67
Oct 07, 20261.151.161.101.111.11-2.63%11,182,8720.66
Oct 06, 20261.151.171.131.141.14-0.87%12,042,8550.71
Oct 05, 20261.221.231.141.151.15-3.36%15,479,6970.92
Oct 02, 20261.191.221.151.191.190.00%15,765,7900.94
Oct 01, 20261.101.191.101.191.19+9.17%14,548,9060.87
Sep 30, 20261.131.141.081.091.09-3.54%11,955,2940.72
Sep 29, 20261.151.151.121.131.13-0.88%6,395,5100.38
Sep 28, 20261.191.201.091.141.14-5.00%13,524,3850.80
Sep 25, 20261.231.251.181.201.20-1.64%10,466,9190.62
Sep 24, 20261.281.291.221.221.22-3.94%11,331,1360.67
Sep 23, 20261.301.311.271.271.27-2.31%13,237,9700.78
Sep 22, 20261.281.311.271.301.30+1.56%12,834,5770.75
Sep 21, 20261.321.321.231.281.28-2.29%14,615,5000.86
Sep 18, 20261.361.371.301.311.31-3.68%17,388,2701.02
Sep 17, 20261.381.411.351.361.36-2.16%27,491,5961.64
Sep 16, 20261.491.501.351.391.39-6.71%22,256,2601.34
Sep 15, 20261.531.561.491.491.49-2.61%13,246,9330.80
Sep 14, 20261.571.581.531.531.53-3.16%12,835,7960.78
Sep 11, 20261.591.591.561.581.580.00%14,376,0830.86
Sep 10, 20261.601.611.571.581.58-1.25%18,625,8341.12
Sep 09, 20261.601.621.591.601.600.00%13,480,9050.80
Sep 08, 20261.571.611.571.601.60+1.91%8,641,0250.51
Sep 07, 20261.581.591.551.571.570.00%13,169,5990.78