Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (DMSAS.IS)

7.85
+0.05
+(0.64%)
As of 10:58:36 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.807.877.657.857.85588,675
Apr 28, 20258.158.247.807.807.803,788,316
Apr 25, 20257.698.157.608.138.136,106,421
Apr 24, 20257.817.987.667.667.661,683,169
Apr 22, 20258.008.017.847.857.853,315,455
Apr 21, 20257.708.007.707.907.907,024,889
Apr 18, 20257.668.037.617.717.714,669,375
Apr 17, 20257.767.877.617.667.662,422,288
Apr 16, 20257.597.897.387.777.774,996,445
Apr 15, 20257.347.897.217.627.628,298,523
Apr 14, 20257.447.727.317.327.323,933,359
Apr 11, 20257.197.667.157.327.326,820,942
Apr 10, 20257.177.357.157.157.151,914,514
Apr 9, 20257.207.247.097.107.102,012,229
Apr 8, 20257.297.407.247.277.272,304,987
Apr 7, 20257.127.247.007.247.242,220,878
Apr 4, 20257.257.297.137.207.201,925,947
Apr 3, 20257.377.417.227.257.252,176,304
Apr 2, 20257.507.697.307.357.352,922,830
Mar 28, 20257.687.727.407.537.531,700,925
Mar 27, 20257.507.737.487.617.611,671,077
Mar 26, 20257.407.557.307.407.402,276,060
Mar 25, 20257.197.527.197.407.402,433,859
Mar 24, 20256.887.286.717.197.192,224,590
Mar 21, 20257.397.406.886.986.982,687,847
Mar 20, 20257.087.627.087.397.392,763,074
Mar 19, 20257.907.907.317.347.343,547,306
Mar 18, 20258.058.187.938.128.122,804,625
Mar 17, 20257.998.177.908.008.003,337,140
Mar 14, 20258.108.157.717.877.873,851,846
Mar 13, 20257.568.187.537.927.927,690,053
Mar 12, 20257.207.507.167.497.493,945,781
Mar 11, 20257.197.296.987.177.173,421,037
Mar 10, 20257.147.237.087.197.192,574,062
Mar 7, 20257.057.267.027.117.114,073,861
Mar 6, 20257.067.217.017.057.053,341,059
Mar 5, 20257.207.297.057.107.102,611,847
Mar 4, 20257.127.436.957.207.204,344,121
Mar 3, 20257.307.377.107.117.115,088,138
Feb 28, 20257.177.656.837.307.3012,381,245
Feb 27, 20257.477.817.107.117.1111,603,805
Feb 26, 20256.627.286.567.287.289,311,247
Feb 25, 20256.916.926.586.626.623,844,594
Feb 24, 20256.917.116.896.896.893,791,392
Feb 21, 20257.417.436.957.017.016,370,629
Feb 20, 20257.557.967.367.397.3910,612,755
Feb 19, 20257.968.147.487.557.5513,538,882
Feb 18, 20258.278.488.118.168.1640,088,649
Feb 17, 202510.4010.439.019.019.017,261,958
Feb 14, 20259.1510.019.0310.0110.018,614,664
Feb 13, 20259.059.179.009.109.102,897,302
Feb 12, 20259.009.649.009.049.043,732,451
Feb 11, 20259.959.998.999.049.049,028,337
Feb 10, 20259.9910.099.909.909.903,234,917
Feb 7, 20259.759.999.719.999.992,623,460
Feb 6, 20259.589.789.589.709.701,768,001
Feb 5, 20259.599.649.519.589.581,712,480
Feb 4, 20259.579.709.489.599.591,464,037
Feb 3, 20259.529.769.519.559.555,346,907
Jan 31, 20259.369.639.309.509.503,066,883
Jan 30, 20259.419.539.309.369.361,019,473
Jan 29, 20259.019.659.009.409.403,965,294
Jan 28, 20259.189.188.999.029.021,940,049
Jan 27, 20259.169.249.009.079.071,261,915
Jan 24, 20259.239.309.099.249.241,593,349
Jan 23, 20259.069.359.069.239.231,998,340
Jan 22, 20259.059.259.059.059.051,589,100
Jan 21, 20259.059.189.019.059.051,599,034
Jan 20, 20259.259.259.009.029.023,506,865
Jan 17, 20259.059.449.059.259.256,374,152
Jan 16, 20258.949.068.919.029.021,434,234
Jan 15, 20258.959.058.908.938.931,169,745
Jan 14, 20259.009.068.908.938.931,628,607
Jan 13, 20258.989.098.928.928.921,423,810
Jan 10, 20259.009.188.988.988.981,672,885
Jan 9, 20259.039.248.989.009.001,911,572
Jan 8, 20259.029.308.979.039.033,573,611
Jan 7, 20258.619.158.569.089.085,758,337
Jan 6, 20258.728.728.438.608.604,293,707
Jan 3, 20258.658.728.388.478.473,419,232
Jan 2, 20258.708.908.378.658.654,805,590
Dec 31, 20248.338.668.338.598.594,330,014
Dec 30, 20247.978.457.918.308.303,495,341
Dec 27, 20247.918.057.847.987.982,489,414
Dec 26, 20248.058.067.847.907.902,057,478
Dec 25, 20247.908.097.858.008.002,835,390
Dec 24, 20247.917.987.747.857.852,498,956
Dec 23, 20247.657.977.487.907.907,792,406
Dec 20, 20247.467.707.337.707.706,666,534
Dec 19, 20247.117.577.097.407.407,876,899
Dec 18, 20246.737.336.737.117.1110,859,450
Dec 17, 20246.836.846.666.826.823,153,292
Dec 16, 20246.967.076.796.836.836,597,019
Dec 13, 20246.576.916.506.916.915,511,683
Dec 12, 20246.586.636.496.576.572,229,473
Dec 11, 20246.486.786.406.556.556,471,088
Dec 10, 20246.636.666.436.456.452,521,052
Dec 9, 20246.546.746.516.636.635,426,142
Dec 6, 20246.356.556.336.546.543,231,405
Dec 5, 20246.386.406.276.336.331,822,714
Dec 4, 20246.466.566.206.326.326,076,678
Dec 3, 20246.336.556.326.446.442,657,168
Dec 2, 20246.316.406.246.366.361,578,045
Nov 29, 20246.316.326.226.276.272,317,819
Nov 28, 20246.176.376.106.306.306,331,668
Nov 27, 20246.266.266.146.176.173,346,965
Nov 26, 20246.296.346.196.246.242,494,179
Nov 25, 20246.346.366.276.286.282,543,914
Nov 22, 20246.396.406.296.326.323,471,667
Nov 21, 20246.416.446.306.386.384,251,819
Nov 20, 20246.586.646.346.396.395,085,655
Nov 19, 20246.556.686.436.536.539,359,287
Nov 18, 20246.896.956.526.566.5632,914,917
Nov 15, 20247.187.187.187.187.181,088,634
Nov 14, 20247.977.977.977.977.979,986,304
Nov 13, 20248.058.858.058.858.8522,505,996
Nov 12, 20248.088.308.008.058.056,005,098
Nov 11, 20248.008.197.708.008.0012,252,303
Nov 8, 20247.327.627.157.627.6213,866,864
Nov 7, 20246.556.936.416.936.935,945,252
Nov 6, 20246.766.896.306.306.3011,037,417
Nov 5, 20246.897.046.836.906.905,751,668
Nov 4, 20246.867.236.836.866.868,433,223
Nov 1, 20246.646.936.616.866.866,992,394
Oct 31, 20246.456.626.456.586.583,624,354
Oct 30, 20246.466.666.466.506.502,737,366
Oct 28, 20246.446.706.436.476.472,089,372
Oct 25, 20246.456.486.406.446.441,644,016
Oct 24, 20246.306.566.306.456.453,849,196
Oct 23, 20246.466.556.316.356.353,053,056
Oct 22, 20246.476.566.406.426.423,183,373
Oct 21, 20246.696.716.486.506.506,800,196
Oct 18, 20246.766.806.636.706.7011,487,664
Oct 17, 20246.776.856.676.746.7412,497,182
Oct 16, 20246.676.836.646.756.758,629,456
Oct 15, 20246.566.756.506.706.707,697,312
Oct 14, 20246.716.756.486.486.485,268,123
Oct 11, 20246.496.856.356.706.7011,350,882
Oct 10, 20246.566.676.366.456.458,221,701
Oct 9, 20246.406.606.356.546.548,524,271
Oct 8, 20246.336.496.226.406.405,151,911
Oct 7, 20246.206.396.106.306.303,616,790
Oct 4, 20246.036.395.986.276.275,425,890
Oct 3, 20245.866.125.806.076.073,500,255
Oct 2, 20246.506.545.865.865.868,776,402
Oct 1, 20246.446.616.166.516.515,342,321
Sep 30, 20246.296.606.186.446.447,397,257
Sep 27, 20245.826.405.826.296.299,400,797
Sep 26, 20245.986.045.855.855.852,174,972
Sep 25, 20246.036.175.735.965.962,804,472
Sep 24, 20245.926.125.836.036.034,055,639
Sep 23, 20246.176.205.815.925.925,351,368
Sep 20, 20245.746.275.706.096.0912,662,618
Sep 19, 20245.565.745.565.725.722,487,945
Sep 18, 20245.555.895.495.545.543,722,231
Sep 17, 20245.635.685.505.525.521,881,119
Sep 16, 20245.745.745.595.625.621,274,331
Sep 13, 20245.545.695.495.695.692,791,826
Sep 12, 20245.595.595.435.535.532,144,544
Sep 11, 20245.525.565.395.505.501,980,204
Sep 10, 20245.515.575.485.515.512,570,339
Sep 9, 20245.495.655.475.505.502,338,139
Sep 6, 20245.575.645.455.515.511,410,131
Sep 5, 20245.465.575.455.525.521,536,162
Sep 4, 20245.505.555.415.445.441,979,866
Sep 3, 20245.585.635.495.505.502,118,295
Sep 2, 20245.475.555.445.515.512,173,885
Aug 29, 20245.375.505.345.465.461,751,157
Aug 28, 20245.405.455.355.375.371,651,099
Aug 27, 20245.325.575.255.405.403,995,345
Aug 26, 20245.365.525.275.295.293,635,455
Aug 23, 20245.245.625.185.335.338,163,608
Aug 22, 20245.235.275.185.205.201,396,457
Aug 21, 20245.375.405.215.215.212,617,219
Aug 20, 20245.555.555.355.355.351,800,673
Aug 19, 20245.455.615.325.545.542,799,829
Aug 16, 20245.425.425.335.355.351,547,909
Aug 15, 20245.255.455.225.395.392,132,345
Aug 14, 20245.315.425.255.255.251,363,662
Aug 13, 20245.275.325.215.305.302,355,700
Aug 12, 20245.475.505.275.275.272,427,507
Aug 9, 20245.665.705.445.445.442,941,976
Aug 8, 20245.516.025.505.665.667,450,138
Aug 7, 20245.345.525.275.505.504,827,643
Aug 6, 20245.375.435.285.285.283,181,126
Aug 5, 20245.505.525.205.265.263,706,705
Aug 2, 20245.665.715.605.625.623,086,968
Aug 1, 20245.645.715.635.695.693,214,633
Jul 31, 20245.635.655.565.625.622,937,854
Jul 30, 20245.695.725.655.655.654,079,555
Jul 29, 20245.885.885.645.665.665,680,768
Jul 26, 20245.945.975.845.895.893,693,292
Jul 25, 20246.076.145.905.915.914,986,743
Jul 24, 20246.136.156.056.066.066,572,774
Jul 23, 20246.276.306.116.126.125,138,425
Jul 22, 20246.296.356.206.276.275,047,067
Jul 19, 20246.336.366.236.276.272,053,199
Jul 18, 20246.336.386.286.326.323,822,335
Jul 17, 20246.306.366.216.336.333,207,128
Jul 16, 20246.236.396.206.286.282,536,221
Jul 12, 20246.276.306.196.226.222,831,117
Jul 11, 20246.216.446.216.296.294,492,371
Jul 10, 20246.316.356.146.206.203,285,726
Jul 9, 20246.226.356.196.286.283,471,770
Jul 8, 20246.326.366.206.226.224,510,972
Jul 5, 20246.066.396.036.296.296,359,589
Jul 4, 20246.106.116.026.056.053,149,414
Jul 3, 20246.116.186.036.086.082,262,505
Jul 2, 20246.106.146.006.106.103,469,484
Jul 1, 20246.276.305.966.036.035,189,042
Jun 28, 20246.346.386.206.266.265,295,535
Jun 27, 20246.106.576.106.346.3414,498,061
Jun 26, 20246.436.606.106.106.1026,481,537
Jun 25, 20246.927.006.776.776.7729,352,552
Jun 24, 20248.598.637.527.527.5216,914,593
Jun 21, 20247.698.387.698.358.3516,710,014
Jun 20, 20247.207.747.147.697.699,127,987
Jun 14, 20246.997.156.937.057.052,417,339
Jun 13, 20246.686.946.686.926.923,699,478
Jun 12, 20247.307.376.556.686.6813,874,945
Jun 11, 20247.077.547.057.207.206,558,752
Jun 10, 20246.907.556.887.137.138,724,931
Jun 7, 20246.857.206.756.906.904,553,551
Jun 6, 20247.257.256.746.856.858,780,793
Jun 5, 20247.277.497.107.207.206,838,017
Jun 4, 20246.617.276.287.277.2717,839,775
Jun 3, 20246.756.866.506.616.613,123,034
May 31, 20246.736.866.686.826.821,877,473
May 30, 20246.966.966.696.736.732,506,591
May 29, 20246.927.146.726.976.975,199,736
May 28, 20246.806.996.796.896.892,596,804
May 27, 20246.957.026.756.776.772,712,601
May 24, 20247.007.046.896.906.901,398,377
May 23, 20247.007.166.956.956.953,052,444
May 22, 20246.787.246.777.007.005,203,693
May 21, 20247.037.186.806.936.934,012,717
May 20, 20246.727.106.687.007.005,111,292
May 17, 20246.866.986.706.726.723,317,244
May 16, 20246.957.046.746.856.852,832,954
May 15, 20246.817.016.806.946.942,137,499
May 14, 20246.726.926.726.816.812,008,543
May 13, 20246.866.876.686.706.702,581,106
May 10, 20246.956.956.736.836.833,476,945
May 9, 20247.007.116.856.906.905,247,547
May 8, 20246.877.216.857.007.006,853,487
May 7, 20247.047.106.736.886.886,892,484
May 6, 20247.967.966.976.986.9817,771,732
May 3, 20247.227.507.227.247.242,057,343
May 2, 20247.107.396.977.327.323,998,980
Apr 30, 20246.957.336.807.127.127,094,695
Apr 29, 20246.907.106.806.936.936,378,115

Related Tickers

BURVA.IS Burçelik Vana Sanayi ve Ticaret A.S.
103.20
0.00%
 
ERBOS.IS Erbosan Erciyas Boru Sanayii ve Ticaret A.S.
163.80
-0.12%
 
CEMAS.IS Çemas Döküm Sanayi A.S.
6.60
+10.00%
 
KOCMT.IS KOC METALURJI
11.86
+0.08%