Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey · Delayed Price · Currency is TRY 20.92
-0.16 (-0.76%)
At close: Dec 3, 2025
IST:DNISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 21.56 | 21.78 | 21.30 | 21.34 | 21.34 | -1.02% | 812,867 |
| Nov 6, 2025 | 21.58 | 21.86 | 21.46 | 21.56 | 21.56 | - | 811,079 |
| Nov 5, 2025 | 21.88 | 21.88 | 21.02 | 21.56 | 21.56 | -0.65% | 1,015,460 |
| Nov 4, 2025 | 21.86 | 22.02 | 21.50 | 21.70 | 21.70 | -0.18% | 991,022 |
| Nov 3, 2025 | 21.94 | 22.20 | 20.86 | 21.74 | 21.74 | -0.73% | 1,442,919 |
| Oct 31, 2025 | 21.38 | 22.06 | 21.38 | 21.90 | 21.90 | -0.73% | 1,248,613 |
| Oct 30, 2025 | 21.90 | 22.50 | 21.90 | 22.06 | 22.06 | 0.73% | 1,162,277 |
| Oct 28, 2025 | 22.12 | 22.20 | 21.86 | 21.90 | 21.90 | -0.99% | 444,001 |
| Oct 27, 2025 | 22.06 | 22.56 | 22.06 | 22.12 | 22.12 | 0.27% | 1,204,807 |
| Oct 24, 2025 | 21.70 | 22.40 | 21.64 | 22.06 | 22.06 | 2.60% | 990,342 |
| Oct 23, 2025 | 22.02 | 22.58 | 21.50 | 21.50 | 21.50 | -2.27% | 778,589 |
| Oct 22, 2025 | 22.80 | 22.96 | 21.98 | 22.00 | 22.00 | -1.87% | 1,140,461 |
| Oct 21, 2025 | 21.70 | 22.70 | 21.32 | 22.42 | 22.42 | 3.99% | 1,673,769 |
| Oct 20, 2025 | 21.18 | 21.68 | 20.94 | 21.56 | 21.56 | 1.79% | 800,762 |
| Oct 17, 2025 | 21.04 | 21.32 | 20.36 | 21.18 | 21.18 | 0.76% | 1,378,328 |
| Oct 16, 2025 | 21.40 | 21.86 | 21.02 | 21.02 | 21.02 | -1.59% | 540,702 |
| Oct 15, 2025 | 21.12 | 21.60 | 21.02 | 21.36 | 21.36 | 1.23% | 704,402 |
| Oct 14, 2025 | 21.58 | 21.90 | 21.02 | 21.10 | 21.10 | -2.04% | 759,655 |
| Oct 13, 2025 | 21.98 | 22.06 | 21.40 | 21.54 | 21.54 | -2.00% | 728,137 |
| Oct 10, 2025 | 22.82 | 22.82 | 21.98 | 21.98 | 21.98 | -0.90% | 1,063,852 |
| Oct 9, 2025 | 22.44 | 22.84 | 22.16 | 22.18 | 22.18 | -1.16% | 869,892 |
| Oct 8, 2025 | 22.34 | 23.20 | 22.00 | 22.44 | 22.44 | 0.63% | 1,791,552 |
| Oct 7, 2025 | 21.98 | 22.52 | 21.68 | 22.30 | 22.30 | 2.86% | 780,942 |
| Oct 6, 2025 | 22.72 | 22.98 | 21.68 | 21.68 | 21.68 | -4.32% | 1,090,704 |
| Oct 3, 2025 | 23.26 | 23.54 | 22.66 | 22.66 | 22.66 | -1.56% | 1,122,088 |
| Oct 2, 2025 | 22.98 | 23.10 | 22.58 | 23.02 | 23.02 | 0.52% | 1,324,863 |
| Oct 1, 2025 | 22.12 | 23.72 | 22.00 | 22.90 | 22.90 | 3.53% | 1,790,418 |
| Sep 30, 2025 | 22.64 | 22.70 | 22.06 | 22.12 | 22.12 | -0.45% | 799,300 |
| Sep 29, 2025 | 22.88 | 23.18 | 22.22 | 22.22 | 22.22 | -2.97% | 1,037,699 |
| Sep 26, 2025 | 23.12 | 23.22 | 22.80 | 22.90 | 22.90 | -0.43% | 870,268 |