Ditas BDY Yedek Parca Imalat and Teknik A.S. (IST:DITAS)
Turkey · Delayed Price · Currency is TRY 13.56
-1.50 (-9.96%)
At close: Sep 17, 2026
IST:DITAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,955,177 |
| 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 |
| Aug 19, 2026 | 25.36 | 25.86 | 24.74 | 24.90 | 24.90 | -0.88% | 1,021,507 |
| Aug 18, 2026 | 25.68 | 25.74 | 24.82 | 25.12 | 25.12 | -2.18% | 754,233 |
| Aug 17, 2026 | 25.12 | 26.18 | 24.82 | 25.68 | 25.68 | 2.31% | 1,196,157 |
| Aug 14, 2026 | 24.30 | 25.22 | 24.08 | 25.10 | 25.10 | 3.98% | 1,088,531 |
| Aug 13, 2026 | 23.64 | 24.92 | 23.40 | 24.14 | 24.14 | 2.20% | 1,587,123 |
| Aug 12, 2026 | 24.10 | 24.34 | 23.40 | 23.62 | 23.62 | -2.15% | 1,536,605 |
| Aug 11, 2026 | 27.18 | 27.20 | 24.14 | 24.14 | 24.14 | -9.99% | 4,696,832 |
| Aug 10, 2026 | 25.62 | 27.50 | 25.62 | 26.82 | 26.82 | 4.93% | 3,648,943 |
| Aug 7, 2026 | 24.88 | 27.00 | 24.76 | 25.56 | 25.56 | 2.73% | 3,922,996 |
| Aug 6, 2026 | 25.00 | 25.36 | 24.78 | 24.88 | 24.88 | -0.48% | 1,009,639 |
| Aug 5, 2026 | 25.06 | 25.30 | 24.48 | 25.00 | 25.00 | 2.80% | 1,964,514 |
| Aug 4, 2026 | 24.00 | 24.88 | 23.40 | 24.32 | 24.32 | 1.42% | 2,661,342 |
| Aug 3, 2026 | 23.70 | 24.90 | 23.58 | 23.98 | 23.98 | 1.52% | 2,814,927 |
| Jul 31, 2026 | 24.28 | 24.90 | 23.28 | 23.62 | 23.62 | -2.40% | 1,740,578 |
| Jul 30, 2026 | 24.78 | 25.12 | 23.86 | 24.20 | 24.20 | -1.63% | 2,266,801 |
| Jul 29, 2026 | 24.02 | 25.68 | 22.00 | 24.60 | 24.60 | 2.50% | 6,832,962 |
| Jul 28, 2026 | 24.20 | 25.88 | 23.32 | 24.00 | 24.00 | -0.41% | 4,489,177 |
| Jul 27, 2026 | 25.00 | 25.98 | 24.10 | 24.10 | 24.10 | -2.82% | 3,522,155 |
| Jul 24, 2026 | 24.68 | 25.20 | 24.02 | 24.80 | 24.80 | 4.29% | 4,186,971 |
| Jul 23, 2026 | 24.14 | 25.44 | 22.94 | 23.78 | 23.78 | 0.93% | 8,812,465 |
| Jul 22, 2026 | 21.28 | 23.56 | 20.24 | 23.56 | 23.56 | 9.99% | 21,032,251 |
| Jul 21, 2026 | 23.66 | 23.66 | 21.42 | 21.42 | 21.42 | -10.00% | 4,971,383 |
| Jul 20, 2026 | 26.16 | 27.20 | 23.80 | 23.80 | 23.80 | -9.98% | 4,368,010 |
| Jul 17, 2026 | 26.30 | 28.60 | 25.32 | 26.44 | 26.44 | -0.30% | 5,611,599 |
| Jul 16, 2026 | 24.64 | 26.82 | 24.64 | 26.52 | 26.52 | 7.72% | 6,223,453 |
| Jul 14, 2026 | 26.06 | 26.58 | 24.54 | 24.62 | 24.62 | -5.53% | 2,366,478 |
| Jul 13, 2026 | 27.18 | 27.18 | 26.06 | 26.06 | 26.06 | -2.25% | 1,515,246 |
| Jul 10, 2026 | 27.82 | 28.14 | 26.66 | 26.66 | 26.66 | -4.38% | 2,253,923 |
| Jul 9, 2026 | 28.58 | 29.20 | 27.74 | 27.88 | 27.88 | -1.13% | 1,483,173 |