DMSAS
DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ A.Ş.
17:58:09
9.61 ₺
+0.220 (%+2.34)
Önceki Kapanış: 9.39·
Volatilite: 5.860
Düşük₺9.42
Yüksek₺9.97
Piyasa Verileri
Spot Piyasa
A:9.61
S:9.63
Önceki haftaya göre (WoW)
+12.40%
Önceki aya göre (MoM)
+10.46%
Yılbaşından bugüne (YTD)
-4.57%
Önceki yıla göre (YoY)
+42.79%
DMSAS: DEMİSAŞ DÖKÜM EMAYE MAMÜLLERİ SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8411
KAPANIŞ 4,8226
En Düşük
DÜŞÜK 3,7467
En Yüksek
YÜKSEK 6,2663
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,8846 | 6,0318 | 5,7373 | 5,9555 |
| 02.01.2023 | 5,9718 | 5,9936 | 5,7428 | 5,7755 |
| 03.01.2023 | 5,77 | 5,7755 | 5,3992 | 5,481 |
| 04.01.2023 | 5,6173 | 5,6173 | 4,9465 | 4,952 |
| 05.01.2023 | 4,652 | 5,2356 | 4,5757 | 5,2356 |
| 08.01.2023 | 5,3065 | 5,3392 | 4,8811 | 4,9574 |
| 09.01.2023 | 4,9629 | 5,0392 | 4,6357 | 4,8102 |
| 10.01.2023 | 4,8102 | 4,8102 | 4,4448 | 4,5593 |
| 11.01.2023 | 4,6084 | 4,7229 | 4,3793 | 4,652 |
| 12.01.2023 | 4,7447 | 4,8974 | 4,5811 | 4,7229 |
| 15.01.2023 | 4,7393 | 4,8538 | 4,6738 | 4,8156 |
| 16.01.2023 | 4,8211 | 5,012 | 4,7447 | 4,9574 |
| 17.01.2023 | 4,9574 | 5,1647 | 4,8102 | 4,8756 |
| 18.01.2023 | 4,8647 | 5,0174 | 4,7775 | 4,9847 |
| 19.01.2023 | 5,0174 | 5,1374 | 4,9029 | 5,0501 |
| 22.01.2023 | 5,0774 | 5,1156 | 4,8538 | 4,9302 |
| 23.01.2023 | 4,8647 | 4,9302 | 4,7229 | 4,8593 |
| 24.01.2023 | 4,8375 | 4,8756 | 4,6029 | 4,8702 |
| 25.01.2023 | 4,9465 | 4,9629 | 4,7175 | 4,7447 |
| 26.01.2023 | 4,7338 | 4,832 | 4,4611 | 4,6847 |
| 29.01.2023 | 4,7011 | 4,8375 | 4,5811 | 4,7556 |
| 30.01.2023 | 4,7447 | 4,7447 | 4,5811 | 4,5975 |
| 31.01.2023 | 4,5593 | 4,6193 | 4,3957 | 4,423 |
| 01.02.2023 | 4,5266 | 4,5266 | 4,0903 | 4,4121 |
| 02.02.2023 | 4,4939 | 4,6357 | 4,3357 | 4,6138 |
| 05.02.2023 | 4,592 | 4,592 | 4,3084 | 4,4884 |
| 06.02.2023 | 4,4721 | 4,4721 | 4,0412 | 4,1067 |
| 14.02.2023 | 4,1121 | 4,4993 | 4,1121 | 4,4884 |
| 15.02.2023 | 4,5266 | 4,6902 | 4,123 | 4,3466 |
| 16.02.2023 | 4,3466 | 4,3793 | 4,1339 | 4,3793 |
| 19.02.2023 | 4,4448 | 4,5593 | 4,2975 | 4,363 |
| 20.02.2023 | 4,363 | 4,6357 | 4,1776 | 4,5811 |
| 21.02.2023 | 4,5539 | 4,5539 | 4,3684 | 4,5266 |
| 22.02.2023 | 4,3575 | 4,5757 | 4,3575 | 4,5757 |
| 23.02.2023 | 4,5757 | 4,6357 | 4,4884 | 4,5757 |
| 26.02.2023 | 4,5757 | 4,6248 | 4,4284 | 4,5975 |
| 27.02.2023 | 4,5975 | 4,6357 | 4,532 | 4,5429 |
| 28.02.2023 | 4,5702 | 4,6193 | 4,5102 | 4,5757 |
| 01.03.2023 | 4,3084 | 4,363 | 4,1666 | 4,2484 |
| 02.03.2023 | 4,2212 | 4,2266 | 4,0139 | 4,1448 |
| 05.03.2023 | 4,1721 | 4,1939 | 4,123 | 4,1885 |
| 06.03.2023 | 4,2212 | 4,2375 | 4,1612 | 4,2266 |
| 07.03.2023 | 4,2375 | 4,2375 | 4,1557 | 4,2266 |
| 08.03.2023 | 4,2266 | 4,3084 | 4,1994 | 4,303 |
| 09.03.2023 | 4,3303 | 4,3303 | 4,2266 | 4,2266 |
| 12.03.2023 | 4,2266 | 4,2866 | 4,1939 | 4,2648 |
| 13.03.2023 | 4,3084 | 4,3193 | 4,1776 | 4,1885 |
| 14.03.2023 | 4,1885 | 4,1885 | 3,9976 | 4,0467 |
| 15.03.2023 | 4,0794 | 4,0957 | 3,9976 | 4,0685 |
| 16.03.2023 | 4,0576 | 4,0576 | 3,9812 | 3,9921 |
| 19.03.2023 | 4,0139 | 4,0248 | 3,943 | 3,9867 |
| 20.03.2023 | 3,943 | 4,0139 | 3,7467 | 3,9594 |
| 21.03.2023 | 3,9594 | 4,0358 | 3,8885 | 4,003 |
| 22.03.2023 | 4,0739 | 4,1339 | 3,9485 | 4,0685 |
| 23.03.2023 | 4,0685 | 4,4393 | 4,0467 | 4,3412 |
| 26.03.2023 | 4,4448 | 4,5266 | 4,2757 | 4,4393 |
| 27.03.2023 | 4,5266 | 4,5266 | 4,2539 | 4,3575 |
| 28.03.2023 | 4,3139 | 4,3575 | 4,2484 | 4,3193 |
| 29.03.2023 | 4,3193 | 4,7502 | 4,3139 | 4,7502 |
| 30.03.2023 | 4,8429 | 5,121 | 4,6029 | 4,7611 |
| 02.04.2023 | 4,8974 | 5,0665 | 4,6738 | 5,0283 |
| 03.04.2023 | 5,0283 | 5,0447 | 4,7829 | 4,9902 |
| 04.04.2023 | 5,0611 | 5,1756 | 4,9083 | 4,9247 |
| 05.04.2023 | 4,9956 | 5,0011 | 4,892 | 4,9847 |
| 06.04.2023 | 5,012 | 5,072 | 4,9083 | 5,072 |
| 09.04.2023 | 5,1265 | 5,1429 | 4,9792 | 5,121 |
| 10.04.2023 | 5,1047 | 5,1047 | 4,9847 | 4,9847 |
| 11.04.2023 | 4,9356 | 5,0938 | 4,9138 | 5,0174 |
| 12.04.2023 | 4,9847 | 5,132 | 4,952 | 5,0992 |
| 13.04.2023 | 5,132 | 5,1538 | 4,9956 | 5,072 |
| 16.04.2023 | 5,0829 | 5,1701 | 5,0338 | 5,0883 |
| 17.04.2023 | 5,072 | 5,1647 | 5,0338 | 5,0392 |
| 18.04.2023 | 5,0447 | 5,072 | 4,9247 | 5,012 |
| 19.04.2023 | 5,012 | 5,012 | 4,8811 | 4,9738 |
| 23.04.2023 | 4,8647 | 4,9629 | 4,6357 | 4,7175 |
| 24.04.2023 | 4,7284 | 4,7284 | 4,423 | 4,5811 |
| 25.04.2023 | 4,5702 | 4,5702 | 4,4448 | 4,4721 |
| 26.04.2023 | 4,4721 | 4,5702 | 4,3957 | 4,5157 |
| 27.04.2023 | 4,5702 | 4,7502 | 4,4993 | 4,6793 |
| 01.05.2023 | 4,6684 | 4,7066 | 4,4611 | 4,4884 |
| 02.05.2023 | 4,3575 | 4,3575 | 4,0412 | 4,0412 |
| 03.05.2023 | 4,0358 | 4,1285 | 3,9649 | 3,9649 |
| 04.05.2023 | 4,0303 | 4,0303 | 3,8721 | 3,8721 |
| 07.05.2023 | 3,8994 | 4,063 | 3,8176 | 3,9758 |
| 08.05.2023 | 3,9594 | 4,1939 | 3,8122 | 4,1012 |
| 09.05.2023 | 4,1121 | 4,1448 | 3,894 | 3,894 |
| 10.05.2023 | 3,894 | 4,2484 | 3,8231 | 4,1666 |
| 11.05.2023 | 4,2484 | 4,2484 | 3,9812 | 3,9812 |
| 14.05.2023 | 3,9594 | 4,1721 | 3,7631 | 3,9976 |
| 15.05.2023 | 3,9867 | 4,1067 | 3,9758 | 4,0521 |
| 16.05.2023 | 4,0521 | 4,1666 | 4,0467 | 4,1557 |
| 17.05.2023 | 4,1557 | 4,1612 | 3,9812 | 4,0085 |
| 21.05.2023 | 4,0085 | 4,0576 | 3,883 | 3,894 |
| 22.05.2023 | 3,894 | 3,9703 | 3,8231 | 3,8776 |
| 23.05.2023 | 3,8667 | 3,943 | 3,8558 | 3,8721 |
| 24.05.2023 | 3,8885 | 3,9649 | 3,8558 | 3,8885 |
| 25.05.2023 | 3,894 | 3,9703 | 3,8885 | 3,9485 |
| 28.05.2023 | 3,9485 | 4,1612 | 3,9485 | 4,1067 |
| 29.05.2023 | 4,1121 | 4,3193 | 3,9103 | 4,3193 |
| 30.05.2023 | 4,3303 | 4,7447 | 4,2539 | 4,5048 |
| 31.05.2023 | 4,5266 | 4,6357 | 4,4339 | 4,5484 |
| 01.06.2023 | 4,5593 | 4,6084 | 4,5266 | 4,5648 |
| 04.06.2023 | 4,6029 | 4,7993 | 4,5648 | 4,5975 |
| 05.06.2023 | 4,6466 | 4,9902 | 4,5429 | 4,9629 |
| 06.06.2023 | 4,9683 | 5,1101 | 4,7447 | 4,9847 |
| 07.06.2023 | 4,9847 | 4,9847 | 4,7393 | 4,8865 |
| 08.06.2023 | 4,9629 | 4,9629 | 4,7993 | 4,8811 |
| 11.06.2023 | 4,8211 | 4,9247 | 4,7393 | 4,7993 |
| 12.06.2023 | 4,7775 | 4,7775 | 4,5266 | 4,5975 |
| 13.06.2023 | 4,5811 | 4,7993 | 4,5593 | 4,6847 |
| 14.06.2023 | 4,712 | 4,9847 | 4,5429 | 4,9465 |
| 15.06.2023 | 4,9356 | 5,0447 | 4,8102 | 5,0392 |
| 18.06.2023 | 5,1701 | 5,2628 | 5,0011 | 5,132 |
| 19.06.2023 | 5,132 | 5,132 | 4,6629 | 4,7502 |
| 20.06.2023 | 4,7556 | 4,8811 | 4,532 | 4,6793 |
| 21.06.2023 | 4,6684 | 4,8047 | 4,5811 | 4,6684 |
| 22.06.2023 | 4,7175 | 4,9083 | 4,712 | 4,7884 |
| 25.06.2023 | 4,772 | 4,9956 | 4,7556 | 4,9302 |
| 26.06.2023 | 4,9465 | 4,9792 | 4,8865 | 4,9356 |
| 02.07.2023 | 4,9956 | 5,3119 | 4,9902 | 5,2247 |
| 03.07.2023 | 5,3828 | 5,3828 | 5,1265 | 5,3174 |
| 04.07.2023 | 5,4428 | 5,4428 | 5,1756 | 5,2356 |
| 05.07.2023 | 5,2628 | 5,3992 | 5,1756 | 5,3992 |
| 06.07.2023 | 5,5083 | 5,5519 | 5,2792 | 5,3883 |
| 09.07.2023 | 5,4755 | 5,5792 | 5,4046 | 5,4101 |
| 10.07.2023 | 5,5301 | 5,5355 | 5,2574 | 5,2574 |
| 11.07.2023 | 5,2574 | 5,3392 | 5,0992 | 5,181 |
| 12.07.2023 | 5,2028 | 5,3174 | 5,1647 | 5,2737 |
| 13.07.2023 | 5,3992 | 5,4483 | 5,2356 | 5,3883 |
| 16.07.2023 | 5,4646 | 5,5083 | 5,3446 | 5,4319 |
| 17.07.2023 | 5,4646 | 5,4646 | 5,2901 | 5,2901 |
| 18.07.2023 | 5,2901 | 5,3174 | 5,1701 | 5,2683 |
| 19.07.2023 | 5,2737 | 5,4537 | 5,2301 | 5,4537 |
| 20.07.2023 | 5,5573 | 5,6446 | 5,3774 | 5,5628 |
| 23.07.2023 | 5,6119 | 5,6173 | 5,3446 | 5,3883 |
| 24.07.2023 | 5,361 | 5,3883 | 5,1865 | 5,3065 |
| 25.07.2023 | 5,3883 | 5,3883 | 5,2792 | 5,301 |
| 26.07.2023 | 5,3119 | 5,3992 | 5,2956 | 5,3501 |
| 27.07.2023 | 5,3937 | 5,5737 | 5,3501 | 5,3774 |
| 30.07.2023 | 5,3828 | 5,5519 | 5,2956 | 5,4046 |
| 31.07.2023 | 5,3883 | 5,3937 | 5,2628 | 5,2628 |
| 01.08.2023 | 5,2683 | 5,4428 | 5,2247 | 5,3119 |
| 02.08.2023 | 5,3119 | 5,3774 | 5,181 | 5,181 |
| 03.08.2023 | 5,1974 | 5,2465 | 5,0338 | 5,0392 |
| 06.08.2023 | 5,0829 | 5,121 | 5,012 | 5,0938 |
| 07.08.2023 | 5,0938 | 5,1047 | 4,9411 | 4,952 |
| 08.08.2023 | 4,9683 | 5,1047 | 4,9083 | 5,1047 |
| 09.08.2023 | 5,0829 | 5,0938 | 4,892 | 4,892 |
| 10.08.2023 | 4,892 | 5,0665 | 4,712 | 5,0447 |
| 13.08.2023 | 5,0556 | 5,1047 | 4,9356 | 5,0174 |
| 14.08.2023 | 5,0665 | 5,072 | 4,8538 | 4,8811 |
| 15.08.2023 | 4,8811 | 5,1483 | 4,7338 | 5,1265 |
| 16.08.2023 | 5,3883 | 5,5083 | 5,2247 | 5,4101 |
| 17.08.2023 | 5,4101 | 5,5682 | 5,1756 | 5,2901 |
| 20.08.2023 | 5,2901 | 5,5737 | 5,2138 | 5,5083 |
| 21.08.2023 | 5,541 | 5,9391 | 5,4919 | 5,8355 |
| 22.08.2023 | 5,8409 | 6,2663 | 5,7428 | 6,0264 |
| 23.08.2023 | 6,1082 | 6,13 | 5,5355 | 5,5628 |
| 24.08.2023 | 5,6719 | 5,8791 | 5,481 | 5,83 |
| 27.08.2023 | 5,89 | 5,9118 | 5,7264 | 5,7264 |
| 28.08.2023 | 5,7264 | 5,8955 | 5,5246 | 5,6773 |
| 30.08.2023 | 5,6991 | 5,9882 | 5,5628 | 5,8518 |
| 31.08.2023 | 5,8627 | 6,0373 | 5,7755 | 5,8082 |
| 03.09.2023 | 5,8191 | 5,8791 | 5,6882 | 5,6937 |
| 04.09.2023 | 5,6937 | 5,6937 | 5,5573 | 5,5628 |
| 05.09.2023 | 5,5628 | 5,6228 | 5,4592 | 5,4646 |
| 06.09.2023 | 5,4646 | 5,5901 | 5,4646 | 5,5028 |
| 07.09.2023 | 5,5137 | 5,6991 | 5,4701 | 5,5846 |
| 10.09.2023 | 5,601 | 5,661 | 5,421 | 5,421 |
| 11.09.2023 | 5,421 | 5,4974 | 5,2901 | 5,361 |
| 12.09.2023 | 5,361 | 5,6228 | 5,3337 | 5,3992 |
| 13.09.2023 | 5,4046 | 5,421 | 5,1374 | 5,241 |
| 14.09.2023 | 5,2574 | 5,3556 | 5,1865 | 5,2138 |
| 17.09.2023 | 5,2083 | 5,3228 | 5,0883 | 5,181 |
| 18.09.2023 | 5,1974 | 5,301 | 5,1374 | 5,2465 |
| 19.09.2023 | 5,2683 | 5,3556 | 5,181 | 5,2356 |
| 20.09.2023 | 5,2356 | 5,3392 | 5,0065 | 5,3174 |
| 21.09.2023 | 5,3174 | 5,5137 | 5,2519 | 5,5137 |
| 24.09.2023 | 5,6173 | 5,7264 | 5,5628 | 5,6664 |
| 25.09.2023 | 5,6882 | 5,6882 | 5,4319 | 5,4646 |
| 26.09.2023 | 5,4265 | 5,4974 | 5,2792 | 5,3337 |
| 27.09.2023 | 5,3446 | 5,4046 | 5,2301 | 5,2792 |
| 28.09.2023 | 5,301 | 5,3501 | 5,2356 | 5,2847 |
| 01.10.2023 | 5,3228 | 5,5028 | 5,2901 | 5,421 |
| 02.10.2023 | 5,4265 | 5,4646 | 5,2792 | 5,3119 |
| 03.10.2023 | 5,301 | 5,4537 | 5,241 | 5,2628 |
| 04.10.2023 | 5,2683 | 5,3719 | 5,1429 | 5,3446 |
| 05.10.2023 | 5,3119 | 5,6664 | 5,2847 | 5,5573 |
| 08.10.2023 | 5,4864 | 5,4864 | 5,1756 | 5,181 |
| 09.10.2023 | 5,181 | 5,3937 | 5,181 | 5,2847 |
| 10.10.2023 | 5,2956 | 5,3446 | 5,0774 | 5,1265 |
| 11.10.2023 | 5,1538 | 5,2901 | 4,8974 | 4,9847 |
| 12.10.2023 | 4,9902 | 5,0992 | 4,8974 | 4,9193 |
| 15.10.2023 | 4,9247 | 5,0447 | 4,7175 | 4,7666 |
| 16.10.2023 | 4,7666 | 5,1374 | 4,7284 | 4,952 |
| 17.10.2023 | 4,8974 | 5,0392 | 4,8593 | 4,8974 |
| 18.10.2023 | 4,9138 | 5,0392 | 4,7556 | 4,8756 |
| 19.10.2023 | 4,7611 | 4,8429 | 4,6357 | 4,6957 |
| 22.10.2023 | 4,7447 | 4,8375 | 4,7011 | 4,8102 |
| 23.10.2023 | 4,7993 | 4,9356 | 4,7884 | 4,9356 |
| 24.10.2023 | 4,9411 | 4,9847 | 4,5539 | 4,5539 |
| 25.10.2023 | 4,5757 | 4,7175 | 4,363 | 4,6902 |
| 26.10.2023 | 4,7393 | 4,772 | 4,6357 | 4,7338 |
| 29.10.2023 | 4,6847 | 4,7993 | 4,6847 | 4,7393 |
| 30.10.2023 | 4,7993 | 4,8647 | 4,7175 | 4,7447 |
| 31.10.2023 | 4,772 | 4,8974 | 4,6357 | 4,7993 |
| 01.11.2023 | 4,8865 | 4,9738 | 4,8265 | 4,8538 |
| 02.11.2023 | 4,892 | 5,072 | 4,8484 | 4,9847 |
| 05.11.2023 | 5,0338 | 5,072 | 4,9792 | 5,0174 |
| 06.11.2023 | 5,0174 | 5,0283 | 4,9465 | 4,9629 |
| 07.11.2023 | 4,9683 | 5,0556 | 4,9302 | 4,9629 |
| 08.11.2023 | 4,9629 | 5,012 | 4,9029 | 4,952 |
| 09.11.2023 | 4,9574 | 5,0392 | 4,9465 | 4,9792 |
| 12.11.2023 | 4,9792 | 5,0174 | 4,8484 | 4,8865 |
| 13.11.2023 | 4,8756 | 4,9083 | 4,832 | 4,8593 |
| 14.11.2023 | 4,8756 | 4,9138 | 4,7993 | 4,8102 |
| 15.11.2023 | 4,7884 | 4,8756 | 4,7611 | 4,8265 |
| 16.11.2023 | 4,8265 | 4,9138 | 4,8047 | 4,9083 |
| 19.11.2023 | 4,9247 | 5,2628 | 4,9247 | 5,2465 |
| 20.11.2023 | 5,2628 | 5,4537 | 5,2356 | 5,2683 |
| 21.11.2023 | 5,1429 | 5,1592 | 4,9247 | 4,9302 |
| 22.11.2023 | 4,9138 | 4,9956 | 4,892 | 4,892 |
| 23.11.2023 | 4,892 | 4,9574 | 4,8702 | 4,9029 |
| 26.11.2023 | 4,9193 | 4,9247 | 4,8647 | 4,8756 |
| 27.11.2023 | 4,8756 | 4,892 | 4,712 | 4,7611 |
| 28.11.2023 | 4,7666 | 4,7829 | 4,6029 | 4,6084 |
| 29.11.2023 | 4,5811 | 4,7666 | 4,5811 | 4,6411 |
| 30.11.2023 | 4,652 | 4,7502 | 4,5811 | 4,6302 |
| 03.12.2023 | 4,6357 | 4,8265 | 4,5539 | 4,5539 |
| 04.12.2023 | 4,5702 | 4,6738 | 4,5539 | 4,6302 |
| 05.12.2023 | 4,6302 | 4,6847 | 4,4339 | 4,4502 |
| 06.12.2023 | 4,4012 | 4,4939 | 4,3793 | 4,4339 |
| 07.12.2023 | 4,4393 | 4,4993 | 4,423 | 4,4448 |
| 10.12.2023 | 4,4502 | 4,4611 | 4,2975 | 4,3303 |
| 11.12.2023 | 4,3357 | 4,3575 | 4,2539 | 4,3521 |
| 12.12.2023 | 4,3466 | 4,3466 | 4,1448 | 4,1885 |
| 13.12.2023 | 4,1885 | 4,3848 | 4,1885 | 4,2975 |
| 14.12.2023 | 4,3084 | 4,5266 | 4,2975 | 4,5266 |
| 17.12.2023 | 4,5266 | 4,5266 | 4,2975 | 4,2975 |
| 18.12.2023 | 4,2375 | 4,3357 | 4,2375 | 4,2703 |
| 19.12.2023 | 4,3084 | 4,3248 | 4,0957 | 4,1394 |
| 20.12.2023 | 4,1394 | 4,3084 | 4,0685 | 4,2321 |
| 21.12.2023 | 4,2375 | 4,3521 | 4,1666 | 4,183 |
| 24.12.2023 | 4,183 | 4,1994 | 3,9758 | 3,9976 |
| 25.12.2023 | 4,0358 | 4,1176 | 3,9976 | 4,1176 |
| 26.12.2023 | 4,1721 | 4,2375 | 4,063 | 4,1067 |
| 27.12.2023 | 4,183 | 4,2321 | 4,1067 | 4,1994 |
| 28.12.2023 | 4,1994 | 4,5266 | 4,183 | 4,5048 |