Ditas Dogan Yedek Parça Imalat ve Teknik A.S. (IST:DITAS)
Turkey · Delayed Price · Currency is TRY 33.72
+0.02 (0.06%)
Last updated: Sep 3, 2025, 3:42 PM GMT+3
IST:DITAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.08 | 35.28 | 33.92 | 34.52 | - | 1.29% | 1,138,133 |
| Sep 3, 2025 | 33.90 | 34.70 | 33.36 | 34.08 | - | 1.13% | 1,476,810 |
| Sep 2, 2025 | 34.46 | 34.46 | 32.46 | 33.70 | - | -1.00% | 3,039,921 |
| Sep 1, 2025 | 34.50 | 35.06 | 33.72 | 34.04 | - | 0.29% | 2,378,555 |
| Aug 29, 2025 | 35.04 | 35.36 | 33.54 | 33.94 | - | -2.75% | 1,592,603 |
| Aug 28, 2025 | 36.04 | 36.50 | 34.82 | 34.90 | - | -3.32% | 1,850,858 |
| Aug 27, 2025 | 36.86 | 36.86 | 36.04 | 36.10 | - | -1.10% | 1,308,666 |
| Aug 26, 2025 | 36.30 | 36.62 | 35.60 | 36.50 | - | 0.88% | 1,811,264 |
| Aug 25, 2025 | 36.00 | 36.60 | 34.42 | 36.18 | - | 1.63% | 2,633,796 |
| Aug 22, 2025 | 34.96 | 35.72 | 33.90 | 35.60 | - | 2.65% | 3,013,811 |
| Aug 21, 2025 | 35.20 | 35.62 | 33.88 | 34.68 | - | -1.48% | 1,565,642 |
| Aug 20, 2025 | 34.30 | 35.92 | 33.60 | 35.20 | - | 5.07% | 2,141,498 |
| Aug 19, 2025 | 35.30 | 35.88 | 33.40 | 33.50 | - | -3.90% | 1,793,984 |
| Aug 18, 2025 | 36.00 | 36.62 | 34.70 | 34.86 | - | -2.52% | 1,361,494 |
| Aug 15, 2025 | 37.78 | 37.96 | 34.14 | 35.76 | - | -4.99% | 3,017,009 |
| Aug 14, 2025 | 35.32 | 38.04 | 35.12 | 37.64 | - | 6.57% | 2,347,833 |
| Aug 13, 2025 | 32.92 | 36.96 | 32.92 | 35.32 | - | 4.00% | 3,379,890 |
| Aug 12, 2025 | 32.10 | 34.76 | 32.10 | 33.96 | - | 2.91% | 1,656,204 |
| Aug 11, 2025 | 32.84 | 33.90 | 31.72 | 33.00 | - | 0.61% | 1,677,743 |
| Aug 8, 2025 | 32.00 | 33.40 | 31.60 | 32.80 | - | 2.50% | 1,285,415 |
| Aug 7, 2025 | 32.00 | 32.96 | 31.32 | 32.00 | - | -0.50% | 1,565,751 |
| Aug 6, 2025 | 30.50 | 33.80 | 30.50 | 32.16 | - | 4.62% | 2,484,732 |
| Aug 5, 2025 | 30.40 | 31.88 | 30.40 | 30.74 | - | 0.13% | 832,799 |
| Aug 4, 2025 | 31.48 | 32.48 | 30.40 | 30.70 | - | -1.16% | 1,725,002 |
| Aug 1, 2025 | 32.00 | 32.86 | 30.90 | 31.06 | - | 0.78% | 3,587,224 |
| Jul 31, 2025 | 28.02 | 30.82 | 28.02 | 30.82 | - | 9.99% | 2,182,003 |
| Jul 30, 2025 | 28.10 | 28.84 | 27.86 | 28.02 | - | -0.28% | 764,413 |
| Jul 29, 2025 | 28.50 | 29.70 | 27.74 | 28.10 | - | -1.95% | 1,346,237 |
| Jul 28, 2025 | 26.74 | 28.98 | 26.74 | 28.66 | - | 7.18% | 2,441,158 |
| Jul 25, 2025 | 26.74 | 28.06 | 26.20 | 26.74 | - | 0.53% | 1,743,150 |
| Jul 24, 2025 | 26.10 | 27.70 | 26.02 | 26.60 | - | 0.61% | 1,210,838 |
| Jul 23, 2025 | 25.76 | 27.36 | 25.16 | 26.44 | - | 2.64% | 2,702,785 |
| Jul 22, 2025 | 27.50 | 27.50 | 25.70 | 25.76 | - | -6.33% | 1,790,206 |
| Jul 21, 2025 | 27.90 | 28.50 | 27.12 | 27.50 | - | -1.43% | 1,668,374 |
| Jul 18, 2025 | 28.30 | 28.30 | 27.48 | 27.90 | - | -2.99% | 376,273 |
| Jul 17, 2025 | 26.72 | 28.90 | 26.56 | 28.76 | - | -0.48% | 465,871 |
| Jul 16, 2025 | 28.50 | 29.14 | 26.70 | 28.90 | - | 2.12% | 536,978 |
| Jul 14, 2025 | 26.82 | 28.30 | 25.90 | 28.30 | - | 5.52% | 612,304 |
| Jul 11, 2025 | 27.00 | 27.10 | 25.60 | 26.82 | - | -0.67% | 356,440 |
| Jul 10, 2025 | 26.20 | 27.20 | 25.00 | 27.00 | - | 1.89% | 426,206 |
| Jul 9, 2025 | 27.40 | 27.40 | 25.24 | 26.50 | - | -3.64% | 731,884 |
| Jul 8, 2025 | 28.80 | 29.40 | 26.06 | 27.50 | - | -1.15% | 1,320,086 |
| Jul 7, 2025 | 25.30 | 27.82 | 25.08 | 27.82 | - | 9.96% | 1,301,734 |
| Jul 4, 2025 | 22.50 | 25.30 | 22.50 | 25.30 | - | 10.00% | 1,999,802 |
| Jul 3, 2025 | 22.18 | 23.00 | 21.50 | 23.00 | - | 2.77% | 369,311 |
| Jul 2, 2025 | 22.66 | 23.00 | 21.90 | 22.38 | - | -1.24% | 244,997 |
| Jul 1, 2025 | 22.56 | 22.98 | 21.72 | 22.66 | - | 0.44% | 494,334 |
| Jun 30, 2025 | 23.76 | 25.56 | 22.02 | 22.56 | - | -4.89% | 1,347,409 |
| Jun 27, 2025 | 26.00 | 27.66 | 23.04 | 23.72 | - | -7.34% | 2,547,922 |
| Jun 26, 2025 | 24.00 | 25.92 | 22.50 | 25.60 | - | 6.22% | 604,352 |