Ditas BDY Yedek Parca Imalat and Teknik A.S. (IST:DITAS)
Turkey · Delayed Price · Currency is TRY 6.68
-0.08 (-1.18%)
At close: Oct 28, 2026
IST:DITAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.77 | 6.83 | 6.65 | 6.68 | 6.68 | -1.18% | 572,528 |
| Oct 27, 2026 | 7.22 | 7.39 | 6.72 | 6.76 | 6.76 | -6.37% | 2,358,408 |
| Oct 26, 2026 | 7.68 | 7.68 | 6.91 | 7.22 | 7.22 | 3.29% | 3,473,387 |
| Oct 23, 2026 | 7.05 | 7.14 | 6.68 | 6.99 | 6.99 | -0.85% | 1,793,622 |
| Oct 22, 2026 | 7.42 | 7.61 | 7.00 | 7.05 | 7.05 | -5.37% | 2,357,927 |
| Oct 21, 2026 | 7.85 | 7.90 | 7.45 | 7.45 | 7.45 | -5.82% | 1,400,410 |
| Oct 20, 2026 | 7.60 | 8.21 | 7.42 | 7.91 | 7.91 | 4.08% | 3,105,376 |
| Oct 19, 2026 | 8.01 | 8.50 | 7.60 | 7.60 | 7.60 | -5.12% | 1,512,492 |
| Oct 16, 2026 | 7.90 | 8.20 | 7.80 | 8.01 | 8.01 | -2.67% | 2,348,999 |
| Oct 15, 2026 | 8.15 | 8.70 | 7.75 | 8.23 | 8.23 | 2.24% | 4,921,452 |
| Oct 14, 2026 | 8.50 | 8.52 | 8.05 | 8.05 | 8.05 | -5.29% | 1,333,443 |
| Oct 13, 2026 | 8.69 | 8.94 | 8.23 | 8.50 | 8.50 | -2.19% | 2,333,797 |
| Oct 12, 2026 | 8.87 | 9.14 | 8.57 | 8.69 | 8.69 | -0.69% | 3,326,249 |
| Oct 9, 2026 | 8.15 | 9.07 | 8.15 | 8.75 | 8.75 | 6.06% | 6,624,360 |
| Oct 8, 2026 | 8.35 | 8.63 | 7.97 | 8.25 | 8.25 | -0.60% | 4,512,343 |
| Oct 7, 2026 | 9.33 | 9.33 | 8.25 | 8.30 | 8.30 | -7.78% | 3,644,030 |
| Oct 6, 2026 | 9.26 | 9.71 | 9.00 | 9.00 | 9.00 | -1.53% | 3,467,349 |
| Oct 5, 2026 | 9.15 | 9.54 | 8.72 | 9.14 | 9.14 | 2.24% | 4,428,036 |
| Oct 2, 2026 | 8.53 | 9.07 | 8.50 | 8.94 | 8.94 | 4.81% | 4,230,255 |
| Oct 1, 2026 | 8.60 | 9.20 | 8.30 | 8.53 | 8.53 | -5.43% | 8,393,844 |
| Sep 30, 2026 | 9.99 | 10.06 | 9.02 | 9.02 | 9.02 | -9.98% | 5,296,317 |
| Sep 29, 2026 | 9.50 | 10.29 | 8.43 | 10.02 | 10.02 | 7.05% | 9,354,702 |
| Sep 28, 2026 | 9.99 | 10.40 | 9.36 | 9.36 | 9.36 | -10.00% | 2,883,908 |
| Sep 25, 2026 | 9.60 | 10.64 | 9.60 | 10.40 | 10.40 | 6.01% | 6,034,089 |
| Sep 24, 2026 | 11.43 | 11.96 | 9.81 | 9.81 | 9.81 | -9.92% | 11,018,904 |
| Sep 23, 2026 | 8.91 | 10.89 | 8.91 | 10.89 | 10.89 | 10.00% | 14,894,598 |
| Sep 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -9.92% | 133,369 |
| Sep 21, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -9.99% | 64,651 |
| Sep 18, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -9.96% | 175,996 |
| Sep 17, 2026 | 13.80 | 14.74 | 13.56 | 13.56 | 13.56 | -9.96% | 2,138,235 |
| Sep 16, 2026 | 16.60 | 16.87 | 15.06 | 15.06 | 15.06 | -9.98% | 1,971,534 |
| Sep 15, 2026 | 18.45 | 18.55 | 16.67 | 16.73 | 16.73 | -9.32% | 2,206,389 |
| Sep 14, 2026 | 19.36 | 19.60 | 18.45 | 18.45 | 18.45 | -4.30% | 1,614,248 |
| Sep 11, 2026 | 20.00 | 20.00 | 18.84 | 19.28 | 19.28 | -2.82% | 2,412,932 |
| Sep 10, 2026 | 21.44 | 22.00 | 19.84 | 19.84 | 19.84 | -6.33% | 4,972,270 |
| Sep 9, 2026 | 21.18 | 21.18 | 18.68 | 21.18 | 21.18 | 9.97% | 16,750,193 |
| Sep 8, 2026 | 19.95 | 19.97 | 18.56 | 19.26 | 19.26 | -2.83% | 3,135,190 |
| Sep 7, 2026 | 20.62 | 20.98 | 19.75 | 19.82 | 19.82 | -3.79% | 930,677 |
| Sep 4, 2026 | 21.00 | 22.74 | 18.92 | 20.60 | 20.60 | -0.48% | 21,110,574 |
| Sep 3, 2026 | 23.02 | 23.06 | 20.70 | 20.70 | 20.70 | -10.00% | 1,043,335 |
| Sep 2, 2026 | 22.50 | 23.36 | 22.50 | 23.00 | 23.00 | 0.61% | 672,102 |
| Sep 1, 2026 | 24.18 | 24.70 | 22.00 | 22.86 | 22.86 | -4.75% | 847,723 |
| Aug 31, 2026 | 25.08 | 25.08 | 23.80 | 24.00 | 24.00 | -3.30% | 875,926 |
| Aug 28, 2026 | 25.90 | 25.90 | 24.60 | 24.82 | 24.82 | -2.82% | 1,331,008 |
| Aug 27, 2026 | 25.82 | 26.20 | 25.34 | 25.54 | 25.54 | -1.08% | 879,632 |
| Aug 26, 2026 | 27.18 | 27.28 | 25.82 | 25.82 | 25.82 | -4.37% | 1,493,455 |
| Aug 25, 2026 | 25.04 | 27.38 | 24.32 | 27.00 | 27.00 | 8.09% | 2,914,526 |
| Aug 24, 2026 | 24.48 | 25.06 | 24.26 | 24.98 | 24.98 | 2.04% | 1,015,294 |
| Aug 21, 2026 | 23.90 | 25.08 | 23.42 | 24.48 | 24.48 | 2.43% | 1,263,391 |
| Aug 20, 2026 | 25.00 | 25.18 | 23.60 | 23.90 | 23.90 | -4.02% | 1,826,609 |