Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)

Turkey · Delayed Price · Currency is TRY

19.98

-1.32 (-6.20%)

Last updated: Mar 2, 2026, 5:07 PM GMT+3

IST:DNISI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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