Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey · Delayed Price · Currency is TRY 21.16
+0.38 (1.83%)
At close: May 8, 2026
IST:DNISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.74 | 21.34 | 20.52 | 21.16 | 21.16 | 1.83% | 1,444,947 |
| May 7, 2026 | 20.34 | 20.94 | 20.34 | 20.78 | 20.78 | 2.16% | 1,023,724 |
| May 6, 2026 | 19.65 | 20.78 | 19.65 | 20.34 | 20.34 | 3.51% | 1,427,473 |
| May 5, 2026 | 20.00 | 20.02 | 19.46 | 19.65 | 19.65 | 0.82% | 821,053 |
| May 4, 2026 | 20.10 | 20.14 | 19.10 | 19.49 | 19.49 | -3.13% | 1,263,166 |
| Apr 30, 2026 | 20.10 | 20.12 | 19.89 | 20.12 | 20.12 | 0.65% | 387,016 |
| Apr 29, 2026 | 20.36 | 20.40 | 19.92 | 19.99 | 19.99 | -0.94% | 541,881 |
| Apr 28, 2026 | 20.64 | 20.70 | 20.12 | 20.18 | 20.18 | -1.94% | 549,462 |
| Apr 27, 2026 | 20.58 | 21.22 | 20.54 | 20.58 | 20.58 | 0.19% | 792,789 |
| Apr 24, 2026 | 20.52 | 20.74 | 20.40 | 20.54 | 20.54 | 0.10% | 631,015 |
| Apr 22, 2026 | 20.94 | 21.00 | 20.50 | 20.52 | 20.52 | -1.54% | 790,964 |
| Apr 21, 2026 | 21.28 | 21.36 | 20.78 | 20.84 | 20.84 | -1.33% | 620,183 |
| Apr 20, 2026 | 20.76 | 21.54 | 20.76 | 21.12 | 21.12 | -1.03% | 1,307,407 |
| Apr 17, 2026 | 21.00 | 21.40 | 20.70 | 21.34 | 21.34 | 2.50% | 1,023,876 |
| Apr 16, 2026 | 20.80 | 20.96 | 20.62 | 20.82 | 20.82 | 0.48% | 752,245 |
| Apr 15, 2026 | 21.00 | 21.00 | 20.60 | 20.72 | 20.72 | 1.07% | 602,217 |
| Apr 14, 2026 | 20.50 | 20.90 | 20.38 | 20.50 | 20.50 | 0.39% | 825,419 |
| Apr 13, 2026 | 20.34 | 20.96 | 20.02 | 20.42 | 20.42 | - | 2,157,751 |
| Apr 10, 2026 | 20.24 | 20.42 | 19.89 | 20.42 | 20.42 | 3.44% | 931,178 |
| Apr 9, 2026 | 19.97 | 20.06 | 19.73 | 19.74 | 19.74 | -0.95% | 651,293 |
| Apr 8, 2026 | 19.55 | 20.20 | 19.55 | 19.93 | 19.93 | 2.89% | 772,491 |
| Apr 7, 2026 | 19.86 | 20.44 | 19.16 | 19.37 | 19.37 | -2.47% | 1,396,026 |
| Apr 6, 2026 | 19.44 | 19.95 | 19.44 | 19.86 | 19.86 | 2.32% | 1,143,734 |
| Apr 3, 2026 | 19.54 | 19.65 | 19.38 | 19.41 | 19.41 | -0.46% | 581,451 |
| Apr 2, 2026 | 19.51 | 19.55 | 19.30 | 19.50 | 19.50 | -0.05% | 541,694 |
| Apr 1, 2026 | 19.49 | 19.62 | 19.43 | 19.51 | 19.51 | 1.14% | 480,896 |
| Mar 31, 2026 | 19.29 | 19.63 | 19.17 | 19.29 | 19.29 | 0.16% | 695,541 |
| Mar 30, 2026 | 19.37 | 19.47 | 18.92 | 19.26 | 19.26 | -0.57% | 548,506 |
| 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 |