Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey · Delayed Price · Currency is TRY 20.02
+0.12 (0.60%)
At close: Jan 16, 2026
IST:DNISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 20.04 | 20.36 | 20.00 | 20.08 | 20.08 | 0.30% | 1,256,312 |
| Jan 16, 2026 | 19.90 | 20.20 | 19.80 | 20.02 | 20.02 | 0.60% | 1,531,948 |
| Jan 15, 2026 | 19.72 | 19.99 | 19.68 | 19.90 | 19.90 | 0.91% | 837,275 |
| Jan 14, 2026 | 20.00 | 20.50 | 19.69 | 19.72 | 19.72 | -0.80% | 2,117,764 |
| Jan 13, 2026 | 19.48 | 19.89 | 19.36 | 19.88 | 19.88 | 2.05% | 1,087,533 |
| Jan 12, 2026 | 19.52 | 19.67 | 19.46 | 19.48 | 19.48 | -0.15% | 616,462 |
| Jan 9, 2026 | 19.52 | 19.87 | 19.43 | 19.51 | 19.51 | 0.15% | 733,923 |
| Jan 8, 2026 | 19.90 | 20.04 | 19.37 | 19.48 | 19.48 | -2.11% | 950,257 |
| Jan 7, 2026 | 20.20 | 20.44 | 19.78 | 19.90 | 19.90 | -0.70% | 1,492,877 |
| Jan 6, 2026 | 19.48 | 20.20 | 19.22 | 20.04 | 20.04 | 3.62% | 1,626,753 |
| Jan 5, 2026 | 19.45 | 19.50 | 19.27 | 19.34 | 19.34 | -0.57% | 647,760 |
| Jan 2, 2026 | 19.18 | 19.54 | 19.18 | 19.45 | 19.45 | 1.41% | 510,469 |
| Dec 31, 2025 | 19.13 | 19.39 | 19.04 | 19.18 | 19.18 | 0.26% | 562,906 |
| Dec 30, 2025 | 19.40 | 19.48 | 19.01 | 19.13 | 19.13 | -1.39% | 715,770 |
| Dec 29, 2025 | 19.86 | 19.96 | 19.40 | 19.40 | 19.40 | -2.32% | 666,334 |
| Dec 26, 2025 | 19.96 | 20.12 | 19.84 | 19.86 | 19.86 | -0.50% | 553,367 |
| Dec 25, 2025 | 19.91 | 20.66 | 19.90 | 19.96 | 19.96 | 0.25% | 880,292 |
| Dec 24, 2025 | 20.08 | 20.20 | 19.79 | 19.91 | 19.91 | -0.85% | 851,958 |
| Dec 23, 2025 | 20.18 | 20.32 | 20.00 | 20.08 | 20.08 | -0.40% | 544,083 |
| Dec 22, 2025 | 20.52 | 20.64 | 20.16 | 20.16 | 20.16 | -1.66% | 525,599 |
| Dec 19, 2025 | 20.66 | 20.78 | 20.30 | 20.50 | 20.50 | -0.87% | 690,364 |
| Dec 18, 2025 | 20.92 | 20.92 | 20.34 | 20.68 | 20.68 | -0.19% | 722,262 |
| Dec 17, 2025 | 20.86 | 21.10 | 20.72 | 20.72 | 20.72 | -0.67% | 795,482 |
| Dec 16, 2025 | 21.12 | 21.18 | 20.78 | 20.86 | 20.86 | -1.04% | 476,010 |
| Dec 15, 2025 | 21.00 | 21.22 | 20.78 | 21.08 | 21.08 | 0.67% | 1,317,504 |
| Dec 12, 2025 | 20.82 | 21.00 | 20.52 | 20.94 | 20.94 | 0.77% | 564,158 |
| Dec 11, 2025 | 20.68 | 21.18 | 20.68 | 20.78 | 20.78 | 1.17% | 869,932 |
| Dec 10, 2025 | 20.72 | 21.08 | 20.52 | 20.54 | 20.54 | -0.87% | 823,853 |
| Dec 9, 2025 | 20.82 | 21.16 | 20.66 | 20.72 | 20.72 | -0.48% | 855,525 |
| Dec 8, 2025 | 21.00 | 21.18 | 20.58 | 20.82 | 20.82 | 1.96% | 986,351 |
| Dec 5, 2025 | 20.40 | 20.80 | 20.32 | 20.42 | 20.42 | 0.10% | 644,705 |
| Dec 4, 2025 | 20.96 | 21.02 | 20.40 | 20.40 | 20.40 | -2.49% | 592,595 |
| Dec 3, 2025 | 21.08 | 21.36 | 20.82 | 20.92 | 20.92 | -0.76% | 810,471 |
| Dec 2, 2025 | 21.66 | 21.78 | 21.06 | 21.08 | 21.08 | -2.59% | 926,165 |
| Dec 1, 2025 | 22.40 | 22.46 | 21.44 | 21.64 | 21.64 | -0.55% | 1,861,445 |
| Nov 28, 2025 | 21.20 | 22.82 | 21.18 | 21.76 | 21.76 | 2.84% | 4,195,624 |
| Nov 27, 2025 | 19.77 | 21.44 | 19.50 | 21.16 | 21.16 | 7.03% | 3,331,752 |
| Nov 26, 2025 | 20.70 | 20.70 | 19.76 | 19.77 | 19.77 | -3.09% | 753,963 |
| Nov 25, 2025 | 20.50 | 20.62 | 20.00 | 20.40 | 20.40 | -0.39% | 933,848 |
| Nov 24, 2025 | 20.62 | 20.72 | 20.46 | 20.48 | 20.48 | -0.68% | 549,749 |
| Nov 21, 2025 | 20.92 | 21.00 | 20.52 | 20.62 | 20.62 | -1.34% | 468,413 |
| Nov 20, 2025 | 20.82 | 20.98 | 20.58 | 20.90 | 20.90 | 0.48% | 1,046,803 |
| Nov 19, 2025 | 21.20 | 21.28 | 20.76 | 20.80 | 20.80 | -1.61% | 740,506 |
| Nov 18, 2025 | 21.24 | 21.38 | 20.98 | 21.14 | 21.14 | -0.38% | 532,588 |
| Nov 17, 2025 | 20.98 | 21.50 | 20.98 | 21.22 | 21.22 | 1.05% | 779,514 |
| Nov 14, 2025 | 20.70 | 21.50 | 20.58 | 21.00 | 21.00 | 1.45% | 654,061 |
| Nov 13, 2025 | 20.98 | 21.52 | 20.70 | 20.70 | 20.70 | -1.33% | 842,506 |
| Nov 12, 2025 | 20.88 | 21.98 | 20.82 | 20.98 | 20.98 | 0.48% | 1,319,079 |
| Nov 11, 2025 | 21.36 | 21.36 | 20.50 | 20.88 | 20.88 | -1.60% | 879,637 |
| Nov 10, 2025 | 21.38 | 21.66 | 21.14 | 21.22 | 21.22 | -0.56% | 727,315 |