-
5 DAY PERFORMANCE
-3.42% -
1 MONTH PERFORMANCE
-20.56% -
3 MONTH PERFORMANCE
-9.32% -
6 MONTH PERFORMANCE
+65.88% -
YEAR-TO-DATE PERFORMANCE
+56.67% -
1 YEAR PERFORMANCE
+120.31%
D-Market Elektronik Hizmetler ve Ticaret A.S. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.83 | $2.81 (-0.71%) | $2.83 | $2.71 | 434,412 | |
| 11/20/2024 | $2.87 | $2.80 (-2.44%) | $2.89 | $2.79 | 368,783 | $897.27 M |
| 11/19/2024 | $2.93 | $2.85 (-2.73%) | $2.99 | $2.85 | 782,700 | $913.29 M |
| 11/18/2024 | $2.96 | $2.89 (-2.36%) | $2.96 | $2.87 | 553,229 | $926.11 M |
| 11/15/2024 | $2.92 | $2.92 (0%) | $2.97 | $2.86 | 340,200 | $935.73 M |
| 11/14/2024 | $2.98 | $2.93 (-1.68%) | $2.98 | $2.83 | 720,403 | $938.93 M |
| 11/13/2024 | $3.07 | $3.00 (-2.28%) | $3.08 | $2.97 | 1.03 M | $961.36 M |
| 11/12/2024 | $3.04 | $3.07 (0.99%) | $3.09 | $3.00 | 737,700 | $983.79 M |
| 11/11/2024 | $3.10 | $3.08 (-0.65%) | $3.11 | $2.96 | 560,159 | $987.00 M |
| 11/08/2024 | $3.17 | $3.11 (-1.89%) | $3.17 | $3.07 | 670,400 | $1.02 B |
| 11/07/2024 | $3.24 | $3.18 (-1.85%) | $3.24 | $3.02 | 677,353 | $1.04 B |
| 11/06/2024 | $3.30 | $3.15 (-4.55%) | $3.30 | $3.12 | 1.01 M | $1.03 B |
| 11/05/2024 | $3.28 | $3.33 (1.52%) | $3.41 | $3.25 | 1.14 M | $1.09 B |
| 11/04/2024 | $3.19 | $3.23 (1.25%) | $3.28 | $3.12 | 1.62 M | $1.06 B |
| 11/01/2024 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.10 | 1.62 M | $1.05 B |
| 10/31/2024 | $3.35 | $3.19 (-4.78%) | $3.35 | $3.14 | 1.26 M | $1.04 B |
| 10/30/2024 | $3.44 | $3.37 (-2.03%) | $3.48 | $3.37 | 809,982 | $1.10 B |
| 10/29/2024 | $3.36 | $3.44 (2.38%) | $3.46 | $3.33 | 3.83 M | $1.12 B |
| 10/28/2024 | $3.34 | $3.37 (0.9%) | $3.40 | $3.31 | 5.15 M | $1.10 B |
| 10/25/2024 | $3.17 | $3.37 (6.31%) | $3.43 | $3.15 | 4.99 M | $1.10 B |
| 10/24/2024 | $3.41 | $3.16 (-7.33%) | $3.41 | $3.09 | 3.47 M | $1.03 B |
| 10/23/2024 | $3.49 | $3.37 (-3.44%) | $3.57 | $3.23 | 4.71 M | $1.10 B |
| 10/22/2024 | $3.55 | $3.43 (-3.38%) | $3.65 | $3.40 | 2.79 M | $1.12 B |
| 10/21/2024 | $3.47 | $3.55 (2.31%) | $3.66 | $3.43 | 5.83 M | $1.16 B |
| 10/18/2024 | $3.53 | $3.51 (-0.57%) | $4.05 | $2.90 | 43.86 M | $1.15 B |
| 10/17/2024 | $2.22 | $2.20 (-0.9%) | $2.29 | $2.19 | 655,600 | $719.04 M |
| 10/16/2024 | $2.19 | $2.19 (0%) | $2.26 | $2.19 | 276,508 | $715.77 M |
| 10/15/2024 | $2.16 | $2.19 (1.39%) | $2.26 | $2.13 | 454,700 | $715.77 M |
| 10/14/2024 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.13 | 293,614 | $702.70 M |
| 10/11/2024 | $2.25 | $2.24 (-0.44%) | $2.26 | $2.20 | 255,205 | $732.11 M |
| 10/10/2024 | $2.27 | $2.25 (-0.88%) | $2.27 | $2.17 | 344,300 | $735.38 M |
| 10/09/2024 | $2.32 | $2.27 (-2.16%) | $2.32 | $2.24 | 400,900 | $741.92 M |
| 10/08/2024 | $2.38 | $2.32 (-2.52%) | $2.39 | $2.31 | 298,907 | $758.26 M |
| 10/07/2024 | $2.41 | $2.38 (-1.24%) | $2.43 | $2.33 | 469,851 | $777.87 M |
| 10/04/2024 | $2.32 | $2.41 (3.88%) | $2.43 | $2.32 | 225,400 | $787.67 M |
| 10/03/2024 | $2.33 | $2.32 (-0.43%) | $2.41 | $2.30 | 506,502 | $758.26 M |
| 10/02/2024 | $2.25 | $2.34 (4%) | $2.34 | $2.23 | 349,601 | $764.79 M |
| 10/01/2024 | $2.29 | $2.26 (-1.31%) | $2.35 | $2.24 | 651,858 | $738.65 M |
| 09/30/2024 | $2.28 | $2.26 (-0.88%) | $2.32 | $2.21 | 281,900 | $738.65 M |
| 09/27/2024 | $2.20 | $2.27 (3.18%) | $2.28 | $2.17 | 481,629 | $741.92 M |
| 09/26/2024 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.14 | 487,682 | $725.57 M |
| 09/25/2024 | $2.25 | $2.20 (-2.22%) | $2.29 | $2.16 | 612,400 | $719.04 M |
| 09/24/2024 | $2.27 | $2.22 (-2.2%) | $2.34 | $2.20 | 522,417 | $725.57 M |
| 09/23/2024 | $2.35 | $2.24 (-4.68%) | $2.40 | $2.23 | 418,584 | $732.11 M |
| 09/20/2024 | $2.32 | $2.33 (0.43%) | $2.36 | $2.29 | 483,300 | $761.53 M |
| 09/19/2024 | $2.40 | $2.35 (-2.08%) | $2.50 | $2.32 | 660,300 | $768.06 M |
| 09/18/2024 | $2.32 | $2.33 (0.43%) | $2.38 | $2.25 | 462,700 | $761.53 M |
| 09/17/2024 | $2.21 | $2.33 (5.43%) | $2.36 | $2.21 | 654,453 | $761.53 M |
| 09/16/2024 | $2.35 | $2.20 (-6.38%) | $2.36 | $2.19 | 1.14 M | $719.04 M |
| 09/13/2024 | $2.29 | $2.40 (4.8%) | $2.42 | $2.27 | 449,743 | $784.40 M |
| 09/12/2024 | $2.41 | $2.33 (-3.32%) | $2.44 | $2.32 | 609,600 | $761.53 M |
| 09/11/2024 | $2.54 | $2.40 (-5.51%) | $2.58 | $2.11 | 1.53 M | $784.40 M |
| 09/10/2024 | $2.71 | $2.59 (-4.43%) | $2.71 | $2.59 | 508,841 | $846.50 M |
| 09/09/2024 | $2.69 | $2.70 (0.37%) | $2.79 | $2.69 | 279,500 | $882.45 M |
| 09/06/2024 | $2.74 | $2.68 (-2.19%) | $2.74 | $2.64 | 365,818 | $875.92 M |
| 09/05/2024 | $2.78 | $2.71 (-2.52%) | $2.82 | $2.71 | 355,445 | $885.72 M |
| 09/04/2024 | $2.64 | $2.76 (4.55%) | $2.88 | $2.60 | 794,667 | $902.06 M |
| 09/03/2024 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.60 | 505,000 | $859.58 M |
| 08/30/2024 | $2.71 | $2.73 (0.74%) | $2.76 | $2.70 | 402,527 | $892.26 M |
| 08/29/2024 | $2.70 | $2.70 (0%) | $2.74 | $2.68 | 243,200 | $882.45 M |
| 08/28/2024 | $2.71 | $2.68 (-1.11%) | $2.75 | $2.61 | 362,308 | $875.92 M |
| 08/27/2024 | $2.76 | $2.71 (-1.81%) | $2.77 | $2.59 | 652,531 | $885.72 M |
| 08/26/2024 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.65 | 466,333 | $898.80 M |
| 08/23/2024 | $2.90 | $2.85 (-1.72%) | $2.96 | $2.70 | 1.05 M | $931.48 M |
| 08/22/2024 | $3.13 | $2.95 (-5.75%) | $3.13 | $2.83 | 640,870 | $964.16 M |
| 08/21/2024 | $3.01 | $3.11 (3.32%) | $3.14 | $2.99 | 329,021 | $1.02 B |