Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey · Delayed Price · Currency is TRY 19.37
+0.16 (0.83%)
At close: Mar 27, 2026
IST:DNISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.29 | 19.97 | 19.29 | 19.37 | 19.37 | 0.83% | 1,198,041 |
| Mar 26, 2026 | 19.60 | 19.72 | 19.21 | 19.21 | 19.21 | -1.99% | 692,725 |
| Mar 25, 2026 | 19.25 | 19.92 | 19.25 | 19.60 | 19.60 | 1.40% | 974,414 |
| Mar 24, 2026 | 19.60 | 19.68 | 19.25 | 19.33 | 19.33 | -1.13% | 568,919 |
| Mar 23, 2026 | 19.72 | 19.80 | 18.76 | 19.55 | 19.55 | -0.76% | 819,599 |
| Mar 19, 2026 | 19.74 | 19.76 | 19.57 | 19.70 | 19.70 | -0.10% | 256,422 |
| Mar 18, 2026 | 19.76 | 20.64 | 19.70 | 19.72 | 19.72 | -0.20% | 825,898 |
| Mar 17, 2026 | 19.72 | 19.88 | 19.60 | 19.76 | 19.76 | 0.82% | 365,994 |
| Mar 16, 2026 | 19.94 | 20.02 | 19.57 | 19.60 | 19.60 | -1.31% | 469,298 |
| Mar 13, 2026 | 19.98 | 19.98 | 19.58 | 19.86 | 19.86 | -0.50% | 401,832 |
| Mar 12, 2026 | 20.26 | 20.26 | 19.96 | 19.96 | 19.96 | -0.70% | 611,925 |
| Mar 11, 2026 | 20.40 | 20.50 | 20.02 | 20.10 | 20.10 | -1.08% | 597,747 |
| Mar 10, 2026 | 20.10 | 20.36 | 19.83 | 20.32 | 20.32 | 4.31% | 677,456 |
| Mar 9, 2026 | 19.47 | 19.73 | 19.18 | 19.48 | 19.48 | -1.52% | 789,306 |
| Mar 6, 2026 | 20.18 | 20.32 | 19.65 | 19.78 | 19.78 | -1.98% | 684,377 |
| Mar 5, 2026 | 20.02 | 20.58 | 20.00 | 20.18 | 20.18 | 0.90% | 505,699 |
| Mar 4, 2026 | 20.22 | 20.90 | 19.97 | 20.00 | 20.00 | -0.70% | 686,790 |
| Mar 3, 2026 | 20.38 | 20.64 | 19.94 | 20.14 | 20.14 | 0.85% | 1,104,566 |
| Mar 2, 2026 | 19.17 | 20.30 | 19.17 | 19.97 | 19.97 | -6.24% | 1,885,996 |
| Feb 27, 2026 | 21.76 | 22.28 | 21.24 | 21.30 | 21.30 | -2.11% | 1,255,247 |
| Feb 26, 2026 | 21.56 | 22.08 | 21.44 | 21.76 | 21.76 | 0.93% | 872,158 |
| Feb 25, 2026 | 21.52 | 22.56 | 21.20 | 21.56 | 21.56 | 0.28% | 1,808,389 |
| Feb 24, 2026 | 21.82 | 22.42 | 21.50 | 21.50 | 21.50 | -1.47% | 635,486 |
| Feb 23, 2026 | 21.84 | 22.44 | 21.80 | 21.82 | 21.82 | -0.18% | 551,633 |
| Feb 20, 2026 | 22.08 | 22.48 | 21.72 | 21.86 | 21.86 | -1.00% | 871,954 |
| Feb 19, 2026 | 23.12 | 23.20 | 22.00 | 22.08 | 22.08 | -4.42% | 1,745,135 |
| Feb 18, 2026 | 23.44 | 23.80 | 22.98 | 23.10 | 23.10 | -1.53% | 1,980,751 |
| Feb 17, 2026 | 23.96 | 23.96 | 23.32 | 23.46 | 23.46 | -1.43% | 853,580 |
| Feb 16, 2026 | 24.10 | 24.18 | 23.72 | 23.80 | 23.80 | -0.67% | 1,058,436 |
| Feb 13, 2026 | 23.92 | 24.44 | 23.90 | 23.96 | 23.96 | 0.17% | 1,355,746 |
| Feb 12, 2026 | 23.80 | 24.06 | 23.78 | 23.92 | 23.92 | 0.50% | 866,636 |
| Feb 11, 2026 | 24.46 | 24.52 | 23.70 | 23.80 | 23.80 | -2.62% | 1,648,129 |
| Feb 10, 2026 | 23.60 | 24.76 | 23.60 | 24.44 | 24.44 | 3.74% | 3,404,932 |
| Feb 9, 2026 | 22.96 | 23.98 | 22.84 | 23.56 | 23.56 | 3.61% | 3,058,272 |
| Feb 6, 2026 | 22.40 | 23.14 | 21.70 | 22.74 | 22.74 | 1.52% | 2,641,366 |
| Feb 5, 2026 | 21.90 | 23.12 | 21.90 | 22.40 | 22.40 | 1.82% | 2,431,621 |
| Feb 4, 2026 | 21.52 | 22.20 | 21.52 | 22.00 | 22.00 | 2.23% | 1,448,913 |
| Feb 3, 2026 | 21.80 | 22.12 | 21.44 | 21.52 | 21.52 | -0.92% | 1,138,549 |
| Feb 2, 2026 | 22.30 | 22.30 | 21.66 | 21.72 | 21.72 | -2.60% | 903,049 |
| Jan 30, 2026 | 22.14 | 22.82 | 22.04 | 22.30 | 22.30 | 0.72% | 1,201,797 |
| Jan 29, 2026 | 22.88 | 23.12 | 22.00 | 22.14 | 22.14 | -3.23% | 1,683,836 |
| Jan 28, 2026 | 22.92 | 23.40 | 22.74 | 22.88 | 22.88 | -1.12% | 2,442,999 |
| Jan 27, 2026 | 23.00 | 23.32 | 22.46 | 23.14 | 23.14 | 2.94% | 2,366,979 |
| Jan 26, 2026 | 21.30 | 23.00 | 20.94 | 22.48 | 22.48 | 5.54% | 3,267,733 |
| Jan 23, 2026 | 20.42 | 21.38 | 20.18 | 21.30 | 21.30 | 4.93% | 2,251,400 |
| Jan 22, 2026 | 19.90 | 20.48 | 19.90 | 20.30 | 20.30 | 2.01% | 769,723 |
| Jan 21, 2026 | 20.16 | 20.16 | 19.73 | 19.90 | 19.90 | -0.90% | 584,697 |
| Jan 20, 2026 | 20.08 | 20.28 | 19.93 | 20.08 | 20.08 | - | 785,221 |
| 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 |