DARDL
DARDANEL ÖNENTAŞ GIDA SANAYİ A.Ş. (DARDL)
1.110
₺
-0.030 (%-2.63)
DARDL: DARDANEL ÖNENTAŞ GIDA SANAYİ A.Ş. Arşiv
DARDANEL ÖNENTAŞ GIDA SANAYİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 2,1825
KAPANIŞ 2,1769
En Düşük
DÜŞÜK 1,58
En Yüksek
YÜKSEK 3,12
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,2419 | 2,2788 | 2,1803 | 2,2747 |
| 02.01.2025 | 2,2788 | 2,2829 | 2,2213 | 2,2747 |
| 05.01.2025 | 2,2788 | 2,2829 | 2,2213 | 2,2213 |
| 06.01.2025 | 2,2296 | 2,2501 | 2,2131 | 2,2172 |
| 07.01.2025 | 2,2172 | 2,2213 | 2,1721 | 2,1762 |
| 08.01.2025 | 2,1885 | 2,2008 | 2,1762 | 2,1844 |
| 09.01.2025 | 2,1967 | 2,1967 | 2,1474 | 2,1515 |
| 12.01.2025 | 2,1556 | 2,1598 | 2,0941 | 2,1228 |
| 13.01.2025 | 2,1146 | 2,131 | 2,0776 | 2,1228 |
| 14.01.2025 | 2,1392 | 2,1392 | 2,0653 | 2,0735 |
| 15.01.2025 | 2,0858 | 2,1105 | 2,0653 | 2,09 |
| 16.01.2025 | 2,1146 | 2,1351 | 2,0858 | 2,1351 |
| 19.01.2025 | 2,1515 | 2,2378 | 2,131 | 2,1433 |
| 20.01.2025 | 2,1474 | 2,1556 | 2,0982 | 2,1105 |
| 21.01.2025 | 2,0982 | 2,1598 | 2,0982 | 2,1228 |
| 22.01.2025 | 2,1269 | 2,1515 | 2,0982 | 2,1146 |
| 23.01.2025 | 2,1146 | 2,1187 | 2,0817 | 2,09 |
| 26.01.2025 | 2,0941 | 2,1392 | 2,053 | 2,0694 |
| 27.01.2025 | 2,0776 | 2,09 | 2,0489 | 2,0489 |
| 28.01.2025 | 2,053 | 2,0653 | 2,0325 | 2,0325 |
| 29.01.2025 | 2,0407 | 2,0489 | 1,9996 | 1,9996 |
| 30.01.2025 | 2,0037 | 2,0941 | 1,9914 | 2,0037 |
| 02.02.2025 | 2,0119 | 2,016 | 1,9503 | 1,9586 |
| 03.02.2025 | 1,9668 | 2,053 | 1,9503 | 2,0037 |
| 04.02.2025 | 1,9914 | 2,0037 | 1,9503 | 1,9586 |
| 05.02.2025 | 1,9791 | 1,9873 | 1,9627 | 1,9709 |
| 06.02.2025 | 1,975 | 2,0201 | 1,9668 | 1,9873 |
| 09.02.2025 | 1,9914 | 2,0119 | 1,9832 | 1,9914 |
| 10.02.2025 | 1,9955 | 1,9955 | 1,9421 | 1,9545 |
| 11.02.2025 | 1,9586 | 1,9873 | 1,9462 | 1,9627 |
| 12.02.2025 | 1,9709 | 1,9791 | 1,9298 | 1,938 |
| 13.02.2025 | 1,9421 | 1,9586 | 1,9339 | 1,9462 |
| 16.02.2025 | 1,9462 | 1,9627 | 1,9421 | 1,9545 |
| 17.02.2025 | 1,9545 | 1,9545 | 1,9134 | 1,9298 |
| 18.02.2025 | 1,9298 | 1,9339 | 1,8929 | 1,8929 |
| 19.02.2025 | 1,9011 | 1,9421 | 1,8929 | 1,9339 |
| 20.02.2025 | 1,9421 | 1,9586 | 1,8764 | 1,8805 |
| 23.02.2025 | 1,8888 | 1,9093 | 1,8559 | 1,8805 |
| 24.02.2025 | 1,8847 | 1,8888 | 1,8313 | 1,8354 |
| 25.02.2025 | 1,8395 | 2,016 | 1,8313 | 2,016 |
| 26.02.2025 | 2,0735 | 2,0817 | 1,9216 | 1,9503 |
| 27.02.2025 | 1,9503 | 1,9668 | 1,9093 | 1,9134 |
| 02.03.2025 | 1,9257 | 1,938 | 1,8847 | 1,8929 |
| 03.03.2025 | 1,897 | 1,897 | 1,8682 | 1,8805 |
| 04.03.2025 | 1,8847 | 1,9257 | 1,8723 | 1,897 |
| 05.03.2025 | 1,9011 | 1,9832 | 1,9011 | 1,9791 |
| 06.03.2025 | 1,975 | 1,9914 | 1,9545 | 1,9791 |
| 09.03.2025 | 1,9832 | 2,016 | 1,9832 | 2,0037 |
| 10.03.2025 | 1,9955 | 2,0325 | 1,9709 | 2,0119 |
| 11.03.2025 | 2,053 | 2,0735 | 2,0201 | 2,0284 |
| 12.03.2025 | 2,0366 | 2,1023 | 2,0201 | 2,0776 |
| 13.03.2025 | 2,0858 | 2,2829 | 2,0735 | 2,2501 |
| 16.03.2025 | 2,2706 | 2,2994 | 2,1803 | 2,1926 |
| 17.03.2025 | 2,1926 | 2,2953 | 2,1556 | 2,2501 |
| 18.03.2025 | 2,0858 | 2,1474 | 2,0284 | 2,0284 |
| 19.03.2025 | 1,9955 | 2,0817 | 1,9791 | 2,0201 |
| 20.03.2025 | 1,9955 | 1,9996 | 1,8313 | 1,8682 |
| 23.03.2025 | 1,8682 | 1,9421 | 1,7984 | 1,9216 |
| 24.03.2025 | 1,9257 | 1,9955 | 1,9257 | 1,9709 |
| 25.03.2025 | 1,9586 | 2,0201 | 1,9421 | 1,9996 |
| 26.03.2025 | 2,0037 | 2,0941 | 2,0037 | 2,0078 |
| 27.03.2025 | 2,016 | 2,0366 | 1,9627 | 2,016 |
| 01.04.2025 | 2,0201 | 2,0776 | 2,016 | 2,0407 |
| 02.04.2025 | 2,0407 | 2,0941 | 2,016 | 2,0284 |
| 03.04.2025 | 2,0366 | 2,0489 | 1,9996 | 2,0201 |
| 06.04.2025 | 1,975 | 2,0037 | 1,9216 | 1,9832 |
| 07.04.2025 | 1,9996 | 2,053 | 1,9996 | 2,0284 |
| 08.04.2025 | 2,0119 | 2,1146 | 1,9996 | 2,0325 |
| 09.04.2025 | 2,0735 | 2,0858 | 2,0243 | 2,0243 |
| 10.04.2025 | 2,0407 | 2,0407 | 1,9914 | 2,016 |
| 13.04.2025 | 2,0284 | 2,0776 | 2,0284 | 2,0366 |
| 14.04.2025 | 2,0407 | 2,1064 | 2,0325 | 2,0407 |
| 15.04.2025 | 2,0407 | 2,1926 | 2,0201 | 2,131 |
| 16.04.2025 | 2,1228 | 2,1228 | 2,053 | 2,0653 |
| 17.04.2025 | 2,0735 | 2,0817 | 1,9996 | 1,9996 |
| 20.04.2025 | 2,0078 | 2,016 | 1,9586 | 1,9709 |
| 21.04.2025 | 1,9791 | 2,053 | 1,9586 | 1,9832 |
| 23.04.2025 | 1,9914 | 2,0119 | 1,9832 | 1,9914 |
| 24.04.2025 | 1,9996 | 2,0243 | 1,975 | 1,9791 |
| 27.04.2025 | 1,9709 | 2,0078 | 1,9503 | 1,9668 |
| 28.04.2025 | 1,9668 | 1,9873 | 1,9257 | 1,9298 |
| 29.04.2025 | 1,9298 | 1,9462 | 1,897 | 1,897 |
| 01.05.2025 | 1,9093 | 1,9421 | 1,9093 | 1,9257 |
| 04.05.2025 | 1,9421 | 1,9627 | 1,9216 | 1,9339 |
| 05.05.2025 | 1,938 | 2,0119 | 1,9298 | 1,9503 |
| 06.05.2025 | 1,9586 | 1,9586 | 1,9093 | 1,9134 |
| 07.05.2025 | 1,9216 | 2,0448 | 1,9175 | 1,9873 |
| 08.05.2025 | 2,0078 | 2,0078 | 1,9093 | 1,9339 |
| 11.05.2025 | 1,938 | 1,9668 | 1,9339 | 1,9503 |
| 12.05.2025 | 1,9298 | 1,9462 | 1,8888 | 1,9175 |
| 13.05.2025 | 1,99 | 2,11 | 1,84 | 1,85 |
| 14.05.2025 | 1,85 | 1,86 | 1,76 | 1,76 |
| 15.05.2025 | 1,77 | 1,82 | 1,76 | 1,78 |
| 19.05.2025 | 1,79 | 1,82 | 1,77 | 1,77 |
| 20.05.2025 | 1,78 | 1,82 | 1,76 | 1,8 |
| 21.05.2025 | 1,8 | 1,83 | 1,74 | 1,78 |
| 22.05.2025 | 1,78 | 1,9 | 1,76 | 1,8 |
| 25.05.2025 | 1,82 | 1,87 | 1,8 | 1,8 |
| 26.05.2025 | 1,81 | 1,86 | 1,78 | 1,79 |
| 27.05.2025 | 1,79 | 1,8 | 1,73 | 1,74 |
| 28.05.2025 | 1,76 | 1,77 | 1,73 | 1,74 |
| 29.05.2025 | 1,75 | 1,75 | 1,67 | 1,68 |
| 01.06.2025 | 1,68 | 1,68 | 1,6 | 1,61 |
| 02.06.2025 | 1,63 | 1,66 | 1,62 | 1,65 |
| 03.06.2025 | 1,65 | 1,7 | 1,64 | 1,69 |
| 04.06.2025 | 1,69 | 1,71 | 1,68 | 1,71 |
| 09.06.2025 | 1,72 | 1,75 | 1,71 | 1,72 |
| 10.06.2025 | 1,72 | 1,73 | 1,7 | 1,71 |
| 11.06.2025 | 1,7 | 1,72 | 1,66 | 1,7 |
| 12.06.2025 | 1,67 | 1,67 | 1,58 | 1,62 |
| 15.06.2025 | 1,62 | 1,66 | 1,6 | 1,65 |
| 16.06.2025 | 1,65 | 1,72 | 1,65 | 1,67 |
| 17.06.2025 | 1,67 | 1,67 | 1,62 | 1,64 |
| 18.06.2025 | 1,65 | 1,68 | 1,62 | 1,63 |
| 19.06.2025 | 1,65 | 1,68 | 1,63 | 1,64 |
| 22.06.2025 | 1,63 | 1,65 | 1,59 | 1,62 |
| 23.06.2025 | 1,66 | 1,7 | 1,64 | 1,7 |
| 24.06.2025 | 1,7 | 1,74 | 1,68 | 1,71 |
| 25.06.2025 | 1,72 | 1,75 | 1,67 | 1,68 |
| 26.06.2025 | 1,68 | 1,7 | 1,63 | 1,66 |
| 29.06.2025 | 1,67 | 1,73 | 1,67 | 1,73 |
| 30.06.2025 | 1,73 | 1,77 | 1,71 | 1,74 |
| 01.07.2025 | 1,75 | 1,79 | 1,74 | 1,76 |
| 02.07.2025 | 1,78 | 1,84 | 1,76 | 1,81 |
| 03.07.2025 | 1,82 | 1,99 | 1,78 | 1,91 |
| 06.07.2025 | 1,89 | 1,93 | 1,85 | 1,86 |
| 07.07.2025 | 1,87 | 1,88 | 1,78 | 1,79 |
| 08.07.2025 | 1,8 | 1,85 | 1,78 | 1,82 |
| 09.07.2025 | 1,83 | 1,95 | 1,83 | 1,92 |
| 10.07.2025 | 1,93 | 1,93 | 1,87 | 1,89 |
| 13.07.2025 | 1,89 | 1,98 | 1,89 | 1,96 |
| 15.07.2025 | 1,97 | 2,07 | 1,92 | 1,97 |
| 16.07.2025 | 1,99 | 2,02 | 1,98 | 2 |
| 17.07.2025 | 2 | 2,07 | 1,96 | 2,03 |
| 20.07.2025 | 2,04 | 2,07 | 2,02 | 2,04 |
| 21.07.2025 | 2,04 | 2,06 | 1,99 | 2 |
| 22.07.2025 | 2,01 | 2,07 | 1,99 | 2,04 |
| 23.07.2025 | 2,06 | 2,09 | 2,01 | 2,08 |
| 24.07.2025 | 2,09 | 2,11 | 2,04 | 2,06 |
| 27.07.2025 | 2,08 | 2,18 | 2,08 | 2,13 |
| 28.07.2025 | 2,14 | 2,24 | 2,13 | 2,21 |
| 29.07.2025 | 2,22 | 2,23 | 2,14 | 2,16 |
| 30.07.2025 | 2,16 | 2,22 | 2,15 | 2,18 |
| 31.07.2025 | 2,18 | 2,2 | 2,13 | 2,18 |
| 03.08.2025 | 2,18 | 2,25 | 2,18 | 2,25 |
| 04.08.2025 | 2,26 | 2,38 | 2,22 | 2,31 |
| 05.08.2025 | 2,31 | 2,39 | 2,26 | 2,34 |
| 06.08.2025 | 2,34 | 2,57 | 2,33 | 2,57 |
| 07.08.2025 | 2,62 | 2,72 | 2,49 | 2,54 |
| 10.08.2025 | 2,54 | 2,71 | 2,54 | 2,62 |
| 11.08.2025 | 2,62 | 2,63 | 2,53 | 2,59 |
| 12.08.2025 | 2,61 | 2,64 | 2,47 | 2,47 |
| 13.08.2025 | 2,47 | 2,53 | 2,42 | 2,42 |
| 14.08.2025 | 2,42 | 2,51 | 2,41 | 2,5 |
| 17.08.2025 | 2,5 | 2,57 | 2,43 | 2,49 |
| 18.08.2025 | 2,4 | 2,46 | 2,32 | 2,35 |
| 19.08.2025 | 2,35 | 2,42 | 2,34 | 2,39 |
| 20.08.2025 | 2,4 | 2,54 | 2,38 | 2,51 |
| 21.08.2025 | 2,51 | 2,55 | 2,46 | 2,55 |
| 24.08.2025 | 2,57 | 2,8 | 2,55 | 2,76 |
| 25.08.2025 | 2,79 | 3,03 | 2,79 | 2,9 |
| 26.08.2025 | 2,95 | 3,08 | 2,82 | 2,83 |
| 27.08.2025 | 2,84 | 2,95 | 2,82 | 2,84 |
| 28.08.2025 | 2,85 | 2,86 | 2,71 | 2,71 |
| 31.08.2025 | 2,71 | 2,95 | 2,7 | 2,93 |
| 01.09.2025 | 2,94 | 3,02 | 2,76 | 2,86 |
| 02.09.2025 | 2,85 | 2,97 | 2,79 | 2,89 |
| 03.09.2025 | 2,93 | 3,05 | 2,88 | 2,99 |
| 04.09.2025 | 3 | 3,02 | 2,76 | 2,79 |
| 07.09.2025 | 2,69 | 2,75 | 2,57 | 2,67 |
| 08.09.2025 | 2,7 | 2,8 | 2,6 | 2,62 |
| 09.09.2025 | 2,65 | 2,65 | 2,51 | 2,53 |
| 10.09.2025 | 2,54 | 2,61 | 2,44 | 2,44 |
| 11.09.2025 | 2,46 | 2,46 | 2,35 | 2,39 |
| 14.09.2025 | 2,4 | 2,61 | 2,34 | 2,6 |
| 15.09.2025 | 2,62 | 2,86 | 2,6 | 2,86 |
| 16.09.2025 | 2,87 | 2,96 | 2,78 | 2,85 |
| 17.09.2025 | 2,87 | 3,12 | 2,83 | 2,85 |
| 18.09.2025 | 2,86 | 3 | 2,84 | 2,89 |
| 21.09.2025 | 2,98 | 2,98 | 2,88 | 2,88 |
| 22.09.2025 | 2,86 | 2,88 | 2,77 | 2,78 |
| 23.09.2025 | 2,78 | 2,84 | 2,74 | 2,78 |
| 24.09.2025 | 2,8 | 2,9 | 2,75 | 2,75 |
| 25.09.2025 | 2,76 | 2,76 | 2,66 | 2,75 |
| 28.09.2025 | 2,75 | 2,79 | 2,7 | 2,72 |
| 29.09.2025 | 2,72 | 2,73 | 2,63 | 2,63 |
| 30.09.2025 | 2,64 | 2,67 | 2,52 | 2,64 |
| 01.10.2025 | 2,64 | 2,69 | 2,55 | 2,57 |
| 02.10.2025 | 2,57 | 2,59 | 2,54 | 2,55 |
| 05.10.2025 | 2,56 | 2,64 | 2,55 | 2,6 |
| 06.10.2025 | 2,6 | 2,65 | 2,56 | 2,62 |
| 07.10.2025 | 2,61 | 2,67 | 2,56 | 2,59 |
| 08.10.2025 | 2,61 | 2,72 | 2,59 | 2,61 |
| 09.10.2025 | 2,61 | 2,7 | 2,6 | 2,7 |
| 12.10.2025 | 2,68 | 2,71 | 2,57 | 2,57 |
| 13.10.2025 | 2,57 | 2,59 | 2,46 | 2,48 |
| 14.10.2025 | 2,49 | 2,55 | 2,47 | 2,54 |
| 15.10.2025 | 2,52 | 2,56 | 2,45 | 2,45 |
| 16.10.2025 | 2,45 | 2,48 | 2,35 | 2,41 |
| 19.10.2025 | 2,42 | 2,49 | 2,37 | 2,45 |
| 20.10.2025 | 2,46 | 2,46 | 2,38 | 2,38 |
| 21.10.2025 | 2,39 | 2,42 | 2,38 | 2,41 |
| 22.10.2025 | 2,43 | 2,52 | 2,4 | 2,42 |
| 23.10.2025 | 2,43 | 2,55 | 2,43 | 2,54 |
| 26.10.2025 | 2,55 | 2,62 | 2,52 | 2,57 |
| 27.10.2025 | 2,56 | 2,58 | 2,51 | 2,52 |
| 29.10.2025 | 2,53 | 2,64 | 2,53 | 2,6 |
| 30.10.2025 | 2,64 | 2,67 | 2,57 | 2,61 |
| 02.11.2025 | 2,62 | 2,78 | 2,6 | 2,69 |
| 03.11.2025 | 2,69 | 2,71 | 2,6 | 2,63 |
| 04.11.2025 | 2,64 | 2,66 | 2,59 | 2,62 |
| 05.11.2025 | 2,63 | 2,63 | 2,55 | 2,57 |
| 06.11.2025 | 2,58 | 2,62 | 2,41 | 2,43 |
| 09.11.2025 | 2,45 | 2,47 | 2,41 | 2,41 |
| 10.11.2025 | 2,3 | 2,37 | 2,17 | 2,22 |
| 11.11.2025 | 2,23 | 2,27 | 2,2 | 2,21 |
| 12.11.2025 | 2,22 | 2,23 | 2,14 | 2,15 |
| 13.11.2025 | 2,14 | 2,3 | 2,14 | 2,25 |
| 16.11.2025 | 2,27 | 2,42 | 2,26 | 2,32 |
| 17.11.2025 | 2,34 | 2,35 | 2,25 | 2,26 |
| 18.11.2025 | 2,27 | 2,37 | 2,26 | 2,33 |
| 19.11.2025 | 2,35 | 2,44 | 2,31 | 2,42 |
| 20.11.2025 | 2,45 | 2,45 | 2,35 | 2,38 |
| 23.11.2025 | 2,38 | 2,41 | 2,32 | 2,33 |
| 24.11.2025 | 2,33 | 2,34 | 2,25 | 2,25 |
| 25.11.2025 | 2,25 | 2,27 | 2,19 | 2,19 |
| 26.11.2025 | 2,2 | 2,36 | 2,19 | 2,34 |
| 27.11.2025 | 2,33 | 2,39 | 2,23 | 2,23 |
| 30.11.2025 | 2,23 | 2,3 | 2,22 | 2,28 |
| 01.12.2025 | 2,28 | 2,32 | 2,27 | 2,28 |
| 02.12.2025 | 2,3 | 2,3 | 2,23 | 2,25 |
| 03.12.2025 | 2,25 | 2,3 | 2,22 | 2,23 |
| 04.12.2025 | 2,23 | 2,26 | 2,21 | 2,23 |
| 07.12.2025 | 2,24 | 2,29 | 2,24 | 2,26 |
| 08.12.2025 | 2,27 | 2,34 | 2,24 | 2,3 |
| 09.12.2025 | 2,3 | 2,33 | 2,24 | 2,24 |
| 10.12.2025 | 2,25 | 2,38 | 2,24 | 2,32 |
| 11.12.2025 | 2,33 | 2,39 | 2,29 | 2,38 |
| 14.12.2025 | 2,39 | 2,44 | 2,35 | 2,38 |
| 15.12.2025 | 2,39 | 2,4 | 2,28 | 2,3 |
| 16.12.2025 | 2,31 | 2,32 | 2,27 | 2,27 |
| 17.12.2025 | 2,28 | 2,31 | 2,26 | 2,26 |
| 18.12.2025 | 2,27 | 2,3 | 2,25 | 2,25 |
| 21.12.2025 | 2,26 | 2,32 | 2,23 | 2,25 |
| 22.12.2025 | 2,25 | 2,25 | 2,2 | 2,21 |
| 23.12.2025 | 2,21 | 2,26 | 2,19 | 2,22 |
| 24.12.2025 | 2,24 | 2,24 | 2,19 | 2,19 |
| 25.12.2025 | 2,2 | 2,2 | 2,14 | 2,18 |
| 28.12.2025 | 2,18 | 2,28 | 2,14 | 2,16 |
| 29.12.2025 | 2,16 | 2,17 | 2,13 | 2,17 |
| 30.12.2025 | 2,17 | 2,2 | 2,16 | 2,18 |