Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey · Delayed Price · Currency is TRY 22.72
-0.10 (-0.44%)
At close: Sep 3, 2025
IST:DNISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 22.82 | 23.16 | 22.48 | 22.72 | - | -0.44% | 1,459,016 |
| Sep 2, 2025 | 23.18 | 23.80 | 22.08 | 22.82 | - | -1.38% | 2,650,448 |
| Sep 1, 2025 | 23.10 | 23.40 | 22.96 | 23.14 | - | 0.52% | 1,254,440 |
| Aug 29, 2025 | 23.20 | 23.30 | 22.96 | 23.02 | - | -0.60% | 745,245 |
| Aug 28, 2025 | 23.34 | 23.78 | 23.08 | 23.16 | - | -0.69% | 1,361,490 |
| Aug 27, 2025 | 23.16 | 23.84 | 22.66 | 23.32 | - | 0.69% | 2,216,165 |
| Aug 26, 2025 | 23.48 | 23.48 | 23.14 | 23.16 | - | -1.36% | 1,314,548 |
| Aug 25, 2025 | 23.64 | 23.92 | 23.34 | 23.48 | - | -0.17% | 1,891,345 |
| Aug 22, 2025 | 24.04 | 24.22 | 23.50 | 23.52 | - | -1.59% | 1,394,224 |
| Aug 21, 2025 | 24.02 | 24.28 | 23.74 | 23.90 | - | -0.50% | 2,201,720 |
| Aug 20, 2025 | 24.28 | 24.70 | 23.92 | 24.02 | - | -0.74% | 2,284,488 |
| Aug 19, 2025 | 24.34 | 24.86 | 24.18 | 24.20 | - | 0.83% | 4,303,582 |
| Aug 18, 2025 | 23.26 | 24.00 | 22.86 | 24.00 | - | 3.27% | 2,955,680 |
| Aug 15, 2025 | 23.18 | 23.44 | 23.06 | 23.24 | - | 0.61% | 1,293,512 |
| Aug 14, 2025 | 23.94 | 24.04 | 23.10 | 23.10 | - | -3.51% | 2,246,342 |
| Aug 13, 2025 | 24.28 | 24.42 | 23.80 | 23.94 | - | -0.50% | 1,973,720 |
| Aug 12, 2025 | 24.10 | 24.50 | 23.34 | 24.06 | - | -2.98% | 2,718,360 |
| Aug 11, 2025 | 23.80 | 24.84 | 23.80 | 24.80 | - | 4.55% | 2,883,842 |
| Aug 8, 2025 | 24.14 | 24.14 | 23.50 | 23.72 | - | -1.00% | 1,649,223 |
| Aug 7, 2025 | 24.14 | 24.36 | 23.90 | 23.96 | - | -0.42% | 2,183,058 |
| Aug 6, 2025 | 23.88 | 24.56 | 23.68 | 24.06 | - | 0.84% | 3,133,453 |
| Aug 5, 2025 | 23.32 | 24.34 | 23.32 | 23.86 | - | 2.76% | 5,085,548 |
| Aug 4, 2025 | 22.86 | 23.28 | 22.70 | 23.22 | - | 2.74% | 2,546,383 |
| Aug 1, 2025 | 22.76 | 22.92 | 22.50 | 22.60 | - | -0.70% | 1,136,975 |
| Jul 31, 2025 | 22.58 | 22.96 | 22.54 | 22.76 | - | 0.89% | 1,315,880 |
| Jul 30, 2025 | 22.82 | 23.16 | 22.54 | 22.56 | - | -0.79% | 1,647,495 |
| Jul 29, 2025 | 23.42 | 23.46 | 22.72 | 22.74 | - | -1.04% | 2,968,408 |
| Jul 28, 2025 | 22.20 | 23.00 | 22.20 | 22.98 | - | 3.51% | 2,071,965 |
| Jul 25, 2025 | 22.28 | 22.48 | 21.90 | 22.20 | - | -0.36% | 1,542,452 |
| Jul 24, 2025 | 22.46 | 22.68 | 22.20 | 22.28 | - | -0.62% | 1,172,003 |
| Jul 23, 2025 | 23.04 | 23.36 | 22.20 | 22.42 | - | -2.86% | 2,098,703 |
| Jul 22, 2025 | 22.96 | 23.36 | 22.78 | 23.08 | - | 1.41% | 2,094,669 |
| Jul 21, 2025 | 21.86 | 22.90 | 21.86 | 22.76 | - | 4.12% | 1,979,470 |
| Jul 18, 2025 | 21.76 | 22.00 | 21.52 | 21.86 | - | 0.46% | 1,091,069 |
| Jul 17, 2025 | 21.56 | 21.94 | 21.52 | 21.76 | - | 0.93% | 915,574 |
| Jul 16, 2025 | 22.20 | 22.56 | 21.50 | 21.56 | - | -2.44% | 1,380,055 |
| Jul 14, 2025 | 22.46 | 22.84 | 22.10 | 22.10 | - | -0.90% | 1,124,521 |
| Jul 11, 2025 | 22.40 | 22.78 | 22.10 | 22.30 | - | 0.18% | 1,158,188 |
| Jul 10, 2025 | 21.84 | 23.10 | 21.84 | 22.26 | - | 2.49% | 2,378,841 |
| Jul 9, 2025 | 21.86 | 22.40 | 21.72 | 21.72 | - | 0.09% | 1,042,824 |
| Jul 8, 2025 | 21.30 | 22.14 | 21.30 | 21.70 | - | 2.36% | 1,719,688 |
| Jul 7, 2025 | 21.76 | 21.82 | 21.20 | 21.20 | - | -2.84% | 1,164,984 |
| Jul 4, 2025 | 22.20 | 22.24 | 21.76 | 21.82 | - | -0.82% | 915,655 |
| Jul 3, 2025 | 22.02 | 22.46 | 21.88 | 22.00 | - | - | 1,670,483 |
| Jul 2, 2025 | 22.80 | 23.14 | 22.00 | 22.00 | - | -3.51% | 1,653,470 |
| Jul 1, 2025 | 23.70 | 23.70 | 22.14 | 22.80 | - | 0.80% | 4,279,815 |
| Jun 30, 2025 | 20.58 | 22.62 | 20.58 | 22.62 | - | 9.91% | 3,084,153 |
| Jun 27, 2025 | 20.86 | 21.00 | 20.30 | 20.58 | - | -1.34% | 1,043,904 |
| Jun 26, 2025 | 21.60 | 22.22 | 20.58 | 20.86 | - | -3.43% | 1,559,538 |
| Jun 25, 2025 | 21.40 | 22.60 | 21.30 | 21.60 | - | 1.69% | 2,663,632 |