5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
+6.38%
3 MONTH PERFORMANCE
+35.47%
6 MONTH PERFORMANCE
+30.99%
YEAR-TO-DATE PERFORMANCE
+4.62%
1 YEAR PERFORMANCE
+88.69%
D-Market Elektronik Hizmetler ve Ticaret A.S. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.04 | $3.16 (3.95%) | $3.22 | $3.04 | 332,652 | $1.01 B |
| 12/31/2024 | $3.16 | $3.03 (-4.11%) | $3.22 | $2.97 | 603,548 | $970.98 M |
| 12/30/2024 | $3.24 | $3.16 (-2.47%) | $3.24 | $3.10 | 515,309 | $1.01 B |
| 12/27/2024 | $3.43 | $3.26 (-4.96%) | $3.44 | $3.25 | 237,839 | $1.04 B |
| 12/26/2024 | $3.26 | $3.41 (4.6%) | $3.44 | $3.26 | 297,900 | $1.09 B |
| 12/24/2024 | $3.37 | $3.36 (-0.3%) | $3.41 | $3.26 | 425,600 | $1.08 B |
| 12/23/2024 | $3.31 | $3.39 (2.42%) | $3.45 | $3.23 | 648,241 | $1.09 B |
| 12/20/2024 | $3.23 | $3.28 (1.55%) | $3.36 | $3.07 | 1.06 M | $1.05 B |
| 12/19/2024 | $3.30 | $3.28 (-0.61%) | $3.34 | $3.18 | 680,126 | $1.05 B |
| 12/18/2024 | $3.36 | $3.35 (-0.3%) | $3.39 | $3.25 | 1.12 M | $1.07 B |
| 12/17/2024 | $3.36 | $3.38 (0.6%) | $3.46 | $3.34 | 740,800 | $1.08 B |
| 12/16/2024 | $3.21 | $3.36 (4.67%) | $3.42 | $3.21 | 770,505 | $1.08 B |
| 12/13/2024 | $3.19 | $3.19 (0%) | $3.27 | $3.12 | 499,014 | $1.02 B |
| 12/12/2024 | $3.01 | $3.12 (3.65%) | $3.20 | $3.01 | 362,777 | $999.82 M |
| 12/11/2024 | $2.98 | $3.01 (1.01%) | $3.06 | $2.81 | 625,729 | $964.57 M |
| 12/10/2024 | $3.15 | $3.01 (-4.44%) | $3.16 | $2.80 | 1.54 M | $964.57 M |
| 12/09/2024 | $3.24 | $3.27 (0.93%) | $3.30 | $3.18 | 845,094 | $1.05 B |
| 12/06/2024 | $3.17 | $3.20 (0.95%) | $3.23 | $3.10 | 665,866 | $1.03 B |
| 12/05/2024 | $3.09 | $3.17 (2.59%) | $3.20 | $3.05 | 609,526 | $1.02 B |
| 12/04/2024 | $2.97 | $3.03 (2.02%) | $3.06 | $2.93 | 779,800 | $970.98 M |
| 12/03/2024 | $2.98 | $2.96 (-0.67%) | $2.98 | $2.84 | 1.03 M | $948.54 M |
| 12/02/2024 | $2.97 | $2.98 (0.34%) | $2.98 | $2.90 | 510,375 | $954.95 M |
| 11/29/2024 | $2.89 | $2.97 (2.77%) | $2.98 | $2.89 | 414,200 | $951.75 M |
| 11/27/2024 | $2.93 | $2.89 (-1.37%) | $2.95 | $2.84 | 433,130 | $926.11 M |
| 11/26/2024 | $2.87 | $2.94 (2.44%) | $2.95 | $2.86 | 515,400 | $942.14 M |
| 11/25/2024 | $2.81 | $2.87 (2.14%) | $2.89 | $2.79 | 419,200 | $919.70 M |
| 11/22/2024 | $2.77 | $2.81 (1.44%) | $2.84 | $2.77 | 319,900 | $900.48 M |
| 11/21/2024 | $2.83 | $2.79 (-1.41%) | $2.83 | $2.71 | 830,151 | $894.07 M |
| 11/20/2024 | $2.87 | $2.80 (-2.44%) | $2.89 | $2.79 | 369,000 | $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 |