D-Market Elektronik Hizme...

2.60
-0.15 (-5.45%)
At close: Apr 04, 2025, 3:47 PM

D-Market Elektronik Hizmetler ve Ticaret A.S. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 2.84 2.85 2.74 2.75 -0.10 -3.51% 328,232
Apr 2, 2025 2.83 2.87 2.75 2.85 0.02 0.71% 242,246
Apr 1, 2025 2.85 2.88 2.81 2.83 -0.02 -0.70% 559,600
Mar 31, 2025 2.89 2.91 2.77 2.85 -0.04 -1.38% 555,000
Mar 28, 2025 2.92 2.94 2.86 2.89 -0.04 -1.37% 322,021
Mar 27, 2025 2.96 2.99 2.91 2.93 -0.02 -0.68% 186,819
Mar 26, 2025 3.07 3.08 2.90 2.95 -0.11 -3.59% 271,400
Mar 25, 2025 3.02 3.09 3.00 3.06 0.02 0.66% 326,303
Mar 24, 2025 2.83 3.06 2.81 3.04 0.24 8.57% 2,725,400
Mar 21, 2025 2.94 2.99 2.63 2.80 -0.22 -7.28% 4,033,013
Mar 20, 2025 3.00 3.10 3.00 3.02 0.00 0.00% 179,167
Mar 19, 2025 3.05 3.09 2.88 3.02 -0.15 -4.73% 598,100
Mar 18, 2025 3.30 3.30 3.16 3.17 -0.09 -2.76% 307,800
Mar 17, 2025 3.20 3.28 3.18 3.26 0.03 0.93% 152,700
Mar 14, 2025 3.15 3.24 3.11 3.23 0.06 1.89% 208,500
Mar 13, 2025 3.27 3.27 3.12 3.17 -0.10 -3.06% 260,526
Mar 12, 2025 3.13 3.27 3.13 3.27 0.17 5.48% 187,521
Mar 11, 2025 3.07 3.10 2.95 3.10 0.01 0.32% 842,900
Mar 10, 2025 3.21 3.46 3.07 3.09 -0.08 -2.52% 352,251
Mar 7, 2025 3.17 3.19 3.11 3.17 0.00 0.00% 734,426
Mar 6, 2025 3.19 3.25 3.11 3.17 -0.07 -2.16% 867,200
Mar 5, 2025 3.21 3.30 3.14 3.24 0.04 1.25% 606,914
Mar 4, 2025 3.11 3.21 3.03 3.20 0.00 0.00% 1,132,261
Mar 3, 2025 3.33 3.36 3.11 3.20 -0.12 -3.61% 1,289,600
Feb 28, 2025 3.25 3.35 3.17 3.32 0.05 1.53% 321,500
Feb 27, 2025 3.40 3.47 3.25 3.27 -0.18 -5.22% 399,700
Feb 26, 2025 3.40 3.46 3.32 3.45 0.05 1.47% 524,200
Feb 25, 2025 3.45 3.45 3.25 3.40 -0.05 -1.45% 638,651
Feb 24, 2025 3.46 3.54 3.31 3.45 0.00 0.00% 643,247
Feb 21, 2025 3.56 3.63 3.42 3.45 -0.10 -2.82% 471,424
Feb 20, 2025 3.49 3.68 3.46 3.55 0.08 2.31% 540,700
Feb 19, 2025 3.60 3.62 3.47 3.47 -0.16 -4.41% 621,352
Feb 18, 2025 3.72 3.85 3.62 3.63 -0.05 -1.36% 409,000
Feb 14, 2025 3.67 3.70 3.54 3.68 0.04 1.10% 705,648
Feb 13, 2025 3.64 3.70 3.58 3.64 -0.02 -0.55% 242,600
Feb 12, 2025 3.52 3.80 3.52 3.66 0.10 2.81% 518,848
Feb 11, 2025 3.52 3.67 3.47 3.56 -0.02 -0.56% 388,900
Feb 10, 2025 3.63 3.72 3.52 3.58 -0.05 -1.38% 518,003
Feb 7, 2025 3.69 3.79 3.62 3.63 -0.04 -1.09% 482,800
Feb 6, 2025 3.54 3.70 3.52 3.67 0.14 3.97% 585,999
Feb 5, 2025 3.44 3.58 3.43 3.53 0.06 1.73% 687,800
Feb 4, 2025 3.38 3.48 3.35 3.47 0.10 2.97% 403,100
Feb 3, 2025 3.25 3.39 3.18 3.37 0.08 2.43% 534,300
Jan 31, 2025 3.30 3.42 3.28 3.29 -0.01 -0.30% 1,250,200
Jan 30, 2025 3.17 3.34 3.17 3.30 0.12 3.77% 556,318
Jan 29, 2025 3.03 3.19 3.03 3.18 0.04 1.27% 460,600
Jan 28, 2025 3.05 3.15 3.04 3.14 0.08 2.61% 263,100
Jan 27, 2025 3.06 3.13 3.00 3.06 -0.06 -1.92% 486,900
Jan 24, 2025 3.07 3.13 3.07 3.12 0.06 1.96% 247,909
Jan 23, 2025 3.12 3.13 3.03 3.06 -0.10 -3.16% 268,400