2,640$
3,13%
Echtzeit-Aktienkurs D Market Elektronik Hizmetler ve Ticaret AS (ADRs)
Bid:
Ask:
Aktienkurse zur D Market Elektronik Hizmetler ve Ticaret AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,59 | 2,65 | 2,59 | 2,63 | 2,73% | 304.679,00 |
| 13.10.2025 | 2,56 | 2,63 | 2,56 | 2,56 | 1,59% | 199.337,00 |
| 10.10.2025 | 2,65 | 2,68 | 2,52 | 2,52 | -6,32% | 316.860,00 |
| 09.10.2025 | 2,68 | 2,73 | 2,67 | 2,69 | 0,37% | 185.163,00 |
| 08.10.2025 | 2,69 | 2,73 | 2,68 | 2,68 | -1,11% | 226.123,00 |
| 07.10.2025 | 2,72 | 2,74 | 2,68 | 2,71 | -0,37% | 144.973,00 |
| 06.10.2025 | 2,75 | 2,75 | 2,69 | 2,72 | -0,37% | 218.637,00 |
| 03.10.2025 | 2,73 | 2,73 | 2,70 | 2,73 | 0,00% | 11.161,00 |
| 02.10.2025 | 2,72 | 2,77 | 2,71 | 2,73 | 0,37% | 184.867,00 |
| 01.10.2025 | 2,70 | 2,74 | 2,69 | 2,72 | 1,38% | 130.193,00 |
| 30.09.2025 | 2,78 | 2,78 | 2,68 | 2,68 | -3,84% | 239.305,00 |
| 29.09.2025 | 2,80 | 2,83 | 2,72 | 2,79 | -0,71% | 142.665,00 |
| 26.09.2025 | 2,83 | 2,90 | 2,79 | 2,81 | -1,06% | 143.277,00 |
| 25.09.2025 | 2,85 | 2,88 | 2,81 | 2,84 | -1,05% | 132.932,00 |
| 24.09.2025 | 2,84 | 2,95 | 2,80 | 2,87 | 1,06% | 269.054,00 |
| 23.09.2025 | 2,83 | 2,86 | 2,72 | 2,84 | 0,35% | 272.610,00 |
| 22.09.2025 | 2,92 | 2,94 | 2,81 | 2,83 | -3,41% | 233.147,00 |
| 19.09.2025 | 2,85 | 2,94 | 2,82 | 2,93 | 3,53% | 162.769,00 |
| 18.09.2025 | 2,89 | 2,90 | 2,80 | 2,83 | -1,74% | 163.945,00 |
| 17.09.2025 | 2,84 | 2,94 | 2,83 | 2,88 | 0,70% | 220.111,00 |
| 16.09.2025 | 2,91 | 2,91 | 2,83 | 2,86 | -1,38% | 229.261,00 |
| 15.09.2025 | 2,88 | 2,97 | 2,88 | 2,90 | 1,05% | 213.909,00 |
| 12.09.2025 | 2,86 | 2,92 | 2,82 | 2,87 | 0,70% | 123.220,00 |
| 11.09.2025 | 2,79 | 2,88 | 2,79 | 2,85 | 1,42% | 66.082,00 |
| 10.09.2025 | 2,81 | 2,83 | 2,78 | 2,81 | -0,35% | 136.364,00 |
| 09.09.2025 | 2,85 | 2,89 | 2,82 | 2,82 | -1,40% | 125.083,00 |
| 08.09.2025 | 2,78 | 2,91 | 2,76 | 2,86 | 1,78% | 167.109,00 |
| 05.09.2025 | 2,83 | 2,85 | 2,78 | 2,81 | 0,00% | 154.392,00 |
| 04.09.2025 | 2,71 | 2,85 | 2,71 | 2,81 | 3,88% | 235.286,00 |
| 03.09.2025 | 2,68 | 2,72 | 2,66 | 2,71 | 0,56% | 105.501,00 |
| 02.09.2025 | 2,69 | 2,73 | 2,67 | 2,69 | -2,54% | 218.764,00 |
| 29.08.2025 | 2,80 | 2,84 | 2,74 | 2,76 | -1,78% | 125.310,00 |
| 28.08.2025 | 2,81 | 2,86 | 2,80 | 2,81 | -0,71% | 99.730,00 |
| 27.08.2025 | 2,82 | 2,89 | 2,78 | 2,83 | -0,70% | 226.818,00 |
| 26.08.2025 | 2,79 | 2,88 | 2,77 | 2,85 | 2,15% | 248.081,00 |
| 25.08.2025 | 2,94 | 2,95 | 2,79 | 2,79 | -4,45% | 137.039,00 |
| 22.08.2025 | 2,86 | 2,95 | 2,84 | 2,92 | 2,10% | 173.925,00 |
| 21.08.2025 | 2,82 | 2,88 | 2,80 | 2,86 | 1,78% | 72.345,00 |
| 20.08.2025 | 2,75 | 2,84 | 2,74 | 2,81 | 2,18% | 246.794,00 |
| 19.08.2025 | 2,97 | 2,99 | 2,74 | 2,75 | -8,03% | 426.809,00 |
| 18.08.2025 | 2,96 | 3,01 | 2,93 | 2,99 | 1,01% | 291.591,00 |
| 15.08.2025 | 2,97 | 2,98 | 2,92 | 2,96 | -1,33% | 144.680,00 |
| 14.08.2025 | 2,97 | 3,05 | 2,94 | 3,00 | 0,00% | 274.987,00 |
| 13.08.2025 | 3,03 | 3,09 | 3,00 | 3,00 | -1,64% | 265.860,00 |
| 12.08.2025 | 2,87 | 3,08 | 2,87 | 3,05 | 5,72% | 741.839,00 |
| 11.08.2025 | 2,87 | 2,90 | 2,83 | 2,89 | 1,58% | 232.835,00 |
| 08.08.2025 | 2,77 | 2,87 | 2,74 | 2,84 | 2,16% | 550.549,00 |
| 07.08.2025 | 2,78 | 2,79 | 2,74 | 2,78 | -0,36% | 152.063,00 |
| 06.08.2025 | 2,75 | 2,82 | 2,61 | 2,79 | 1,82% | 170.095,00 |
| 05.08.2025 | 2,77 | 2,79 | 2,68 | 2,74 | -2,49% | 297.441,00 |
| 04.08.2025 | 2,70 | 2,81 | 2,54 | 2,81 | 7,25% | 1.028.133,00 |
| 01.08.2025 | 2,70 | 2,86 | 2,62 | 2,62 | -2,24% | 1.227.204,00 |
| 31.07.2025 | 2,57 | 2,69 | 2,53 | 2,68 | 6,77% | 926.772,00 |
| 30.07.2025 | 2,50 | 2,61 | 2,45 | 2,51 | 0,00% | 1.152.955,00 |
| 29.07.2025 | 2,49 | 2,55 | 2,42 | 2,51 | 0,80% | 614.624,00 |
| 28.07.2025 | 2,50 | 2,56 | 2,44 | 2,49 | -0,80% | 1.121.056,00 |
| 25.07.2025 | 2,54 | 2,54 | 2,42 | 2,51 | -0,40% | 710.519,00 |
| 24.07.2025 | 2,54 | 2,62 | 2,49 | 2,52 | -1,18% | 791.679,00 |
| 23.07.2025 | 2,52 | 2,57 | 2,47 | 2,55 | 0,79% | 1.075.948,00 |
| 22.07.2025 | 2,60 | 2,62 | 2,52 | 2,53 | -2,69% | 323.819,00 |
| 21.07.2025 | 2,61 | 2,63 | 2,52 | 2,60 | 0,00% | 439.889,00 |
| 18.07.2025 | 2,60 | 2,63 | 2,59 | 2,60 | -0,38% | 232.922,00 |
| 17.07.2025 | 2,60 | 2,64 | 2,56 | 2,61 | -0,38% | 192.718,00 |
| 16.07.2025 | 2,65 | 2,65 | 2,51 | 2,62 | -1,13% | 1.145.554,00 |
| 15.07.2025 | 2,72 | 2,73 | 2,64 | 2,65 | -2,57% | 329.348,00 |
| 14.07.2025 | 2,79 | 2,79 | 2,69 | 2,72 | -3,20% | 602.251,00 |
| 11.07.2025 | 2,80 | 2,83 | 2,76 | 2,81 | 0,72% | 422.366,00 |
| 10.07.2025 | 2,80 | 2,83 | 2,75 | 2,79 | -1,06% | 2.481.013,00 |
| 09.07.2025 | 2,81 | 2,90 | 2,80 | 2,82 | 0,00% | 296.671,00 |
| 08.07.2025 | 2,79 | 2,85 | 2,75 | 2,82 | 0,71% | 461.901,00 |
| 07.07.2025 | 2,81 | 2,82 | 2,73 | 2,80 | 0,00% | 363.608,00 |
| 03.07.2025 | 2,75 | 2,81 | 2,74 | 2,80 | 2,19% | 197.773,00 |
| 02.07.2025 | 2,77 | 2,80 | 2,73 | 2,74 | -1,79% | 193.832,00 |
| 01.07.2025 | 2,70 | 2,80 | 2,70 | 2,79 | 2,95% | 305.224,00 |
| 30.06.2025 | 2,71 | 2,79 | 2,67 | 2,71 | 0,74% | 390.855,00 |
| 27.06.2025 | 2,67 | 2,74 | 2,66 | 2,69 | 0,00% | 136.716,00 |
| 26.06.2025 | 2,75 | 2,77 | 2,67 | 2,69 | -2,18% | 178.060,00 |
| 25.06.2025 | 2,91 | 2,91 | 2,75 | 2,75 | -4,84% | 184.713,00 |
| 24.06.2025 | 2,83 | 2,91 | 2,83 | 2,89 | 3,21% | 147.242,00 |
| 23.06.2025 | 2,89 | 2,89 | 2,79 | 2,80 | -2,78% | 198.456,00 |
| 20.06.2025 | 2,95 | 2,95 | 2,83 | 2,88 | -2,04% | 191.591,00 |
| 18.06.2025 | 2,95 | 2,98 | 2,92 | 2,94 | 0,00% | 129.827,00 |
| 17.06.2025 | 2,92 | 2,99 | 2,91 | 2,94 | 1,38% | 193.861,00 |
| 16.06.2025 | 2,86 | 2,94 | 2,83 | 2,90 | 1,75% | 450.316,00 |
| 13.06.2025 | 2,80 | 2,85 | 2,76 | 2,85 | 0,71% | 462.379,00 |
| 12.06.2025 | 2,72 | 2,84 | 2,70 | 2,83 | 5,20% | 499.958,00 |
| 11.06.2025 | 2,74 | 2,80 | 2,69 | 2,69 | -2,54% | 404.294,00 |
| 10.06.2025 | 2,75 | 2,79 | 2,72 | 2,76 | 1,85% | 199.584,00 |
| 09.06.2025 | 2,70 | 2,73 | 2,64 | 2,71 | 1,88% | 278.216,00 |
| 06.06.2025 | 2,63 | 2,71 | 2,61 | 2,66 | 1,14% | 233.571,00 |
| 05.06.2025 | 2,62 | 2,70 | 2,59 | 2,63 | 1,54% | 438.271,00 |
| 04.06.2025 | 2,57 | 2,68 | 2,57 | 2,59 | 0,39% | 527.183,00 |
| 03.06.2025 | 2,60 | 2,62 | 2,55 | 2,58 | -1,90% | 566.997,00 |
| 02.06.2025 | 2,64 | 2,64 | 2,52 | 2,63 | -1,13% | 980.720,00 |
| 30.05.2025 | 2,64 | 2,71 | 2,58 | 2,66 | 0,38% | 193.265,00 |
| 29.05.2025 | 2,66 | 2,71 | 2,59 | 2,65 | 0,00% | 324.091,00 |
| 28.05.2025 | 2,65 | 2,68 | 2,56 | 2,65 | -0,38% | 343.266,00 |
| 27.05.2025 | 2,81 | 2,81 | 2,63 | 2,66 | -6,01% | 676.059,00 |
| 23.05.2025 | 2,79 | 2,90 | 2,77 | 2,83 | 0,00% | 175.012,00 |
| 22.05.2025 | 2,76 | 2,84 | 2,72 | 2,83 | 1,07% | 201.924,00 |