Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey · Delayed Price · Currency is TRY 21.34
-0.22 (-1.02%)
At close: Nov 7, 2025
IST:DNISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 23.50 | 23.68 | 22.92 | 23.00 | 23.00 | -1.29% | 1,815,816 |
| Sep 24, 2025 | 23.62 | 23.82 | 23.30 | 23.30 | 23.30 | -1.35% | 1,417,669 |
| Sep 23, 2025 | 24.00 | 24.22 | 23.60 | 23.62 | 23.62 | -1.75% | 1,783,208 |
| Sep 22, 2025 | 24.22 | 24.66 | 23.74 | 24.04 | 24.04 | -0.25% | 3,576,990 |
| Sep 19, 2025 | 24.00 | 24.28 | 23.08 | 24.10 | 24.10 | 3.26% | 3,107,357 |
| Sep 18, 2025 | 24.50 | 24.60 | 23.34 | 23.34 | 23.34 | -2.34% | 2,254,531 |
| Sep 17, 2025 | 24.00 | 24.68 | 23.66 | 23.90 | 23.90 | -0.42% | 4,610,945 |
| Sep 16, 2025 | 23.44 | 24.60 | 23.00 | 24.00 | 24.00 | 6.95% | 5,831,969 |
| Sep 15, 2025 | 20.42 | 22.44 | 20.22 | 22.44 | 22.44 | 10.00% | 2,980,056 |
| Sep 12, 2025 | 20.88 | 21.00 | 20.28 | 20.40 | 20.40 | -2.30% | 895,927 |
| Sep 11, 2025 | 21.02 | 21.86 | 20.88 | 20.88 | 20.88 | -2.88% | 1,046,198 |
| Sep 10, 2025 | 22.20 | 22.20 | 21.38 | 21.50 | 21.50 | -1.56% | 814,609 |
| Sep 9, 2025 | 21.98 | 22.22 | 21.76 | 21.84 | 21.84 | 0.28% | 650,104 |
| Sep 8, 2025 | 21.98 | 22.36 | 21.78 | 21.78 | 21.78 | -4.72% | 1,148,431 |
| Sep 5, 2025 | 23.70 | 23.86 | 22.86 | 22.86 | 22.86 | -2.39% | 1,966,527 |
| Sep 4, 2025 | 22.74 | 23.50 | 22.70 | 23.42 | 23.42 | 3.08% | 1,341,544 |
| Sep 3, 2025 | 22.82 | 23.16 | 22.48 | 22.72 | 22.72 | -0.44% | 1,459,016 |
| Sep 2, 2025 | 23.18 | 23.80 | 22.08 | 22.82 | 22.82 | -1.38% | 2,650,448 |
| Sep 1, 2025 | 23.10 | 23.40 | 22.96 | 23.14 | 23.14 | 0.52% | 1,254,440 |
| Aug 29, 2025 | 23.20 | 23.30 | 22.96 | 23.02 | 23.02 | -0.60% | 745,245 |