Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey · Delayed Price · Currency is TRY 4.250
+0.080 (1.92%)
Last updated: Oct 5, 2026, 5:58 PM GMT+3
IST:DNISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.27 | 4.28 | 4.16 | 4.18 | 4.18 | -1.65% | 1,121,704 |
| Oct 5, 2026 | 4.17 | 4.33 | 4.17 | 4.25 | 4.25 | 1.92% | 1,321,285 |
| Oct 2, 2026 | 4.21 | 4.25 | 4.04 | 4.17 | 4.17 | 3.22% | 1,899,969 |
| Oct 1, 2026 | 3.81 | 4.05 | 3.76 | 4.04 | 4.04 | 7.73% | 2,514,021 |
| Sep 30, 2026 | 3.82 | 3.83 | 3.71 | 3.75 | 3.75 | -1.83% | 1,651,906 |
| Sep 29, 2026 | 4.00 | 4.00 | 3.78 | 3.82 | 3.82 | -1.04% | 2,256,643 |
| Sep 28, 2026 | 4.00 | 4.03 | 3.77 | 3.86 | 3.86 | -5.85% | 3,582,581 |
| Sep 25, 2026 | 4.05 | 4.15 | 3.86 | 4.10 | 4.10 | 1.23% | 3,541,597 |
| Sep 24, 2026 | 4.15 | 4.17 | 4.03 | 4.05 | 4.05 | -2.41% | 2,403,750 |
| Sep 23, 2026 | 4.25 | 4.26 | 4.11 | 4.15 | 4.15 | -1.89% | 2,372,612 |
| Sep 22, 2026 | 4.14 | 4.28 | 4.14 | 4.23 | 4.23 | 1.93% | 2,908,575 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.06 | 4.15 | 4.15 | -5.68% | 3,595,358 |
| Sep 18, 2026 | 4.78 | 4.78 | 4.31 | 4.40 | 4.40 | -1.35% | 2,242,429 |
| Sep 17, 2026 | 4.49 | 4.56 | 4.36 | 4.46 | 4.46 | -0.67% | 4,116,149 |
| Sep 16, 2026 | 4.75 | 4.77 | 4.42 | 4.49 | 4.49 | -5.47% | 3,896,796 |
| Sep 15, 2026 | 4.92 | 4.92 | 4.74 | 4.75 | 4.75 | -3.06% | 2,876,760 |
| Sep 14, 2026 | 4.90 | 5.05 | 4.89 | 4.90 | 4.90 | 0.41% | 5,276,205 |
| Sep 11, 2026 | 5.03 | 5.09 | 4.87 | 4.88 | 4.88 | -2.79% | 5,232,555 |
| Sep 10, 2026 | 4.86 | 5.12 | 4.84 | 5.02 | 5.02 | 3.29% | 12,539,012 |
| Sep 9, 2026 | 4.70 | 4.94 | 4.65 | 4.86 | 4.86 | 4.74% | 5,980,756 |
| Sep 8, 2026 | 4.55 | 4.73 | 4.50 | 4.64 | 4.64 | 1.98% | 4,338,912 |
| Sep 7, 2026 | 4.47 | 4.60 | 4.44 | 4.55 | 4.55 | 1.79% | 2,199,854 |
| Sep 4, 2026 | 4.39 | 4.57 | 4.34 | 4.47 | 4.47 | 2.76% | 4,094,011 |
| Sep 3, 2026 | 4.45 | 4.46 | 4.33 | 4.35 | 4.35 | -1.81% | 1,763,652 |
| Sep 2, 2026 | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | -1.12% | 2,215,212 |
| Sep 1, 2026 | 4.60 | 4.61 | 4.48 | 4.48 | 4.48 | -2.61% | 2,148,479 |
| Aug 31, 2026 | 4.74 | 4.74 | 4.57 | 4.60 | 4.60 | -2.34% | 2,627,249 |
| Aug 28, 2026 | 4.84 | 4.90 | 4.71 | 4.71 | 4.71 | -2.69% | 4,011,407 |
| Aug 27, 2026 | 4.87 | 4.94 | 4.78 | 4.84 | 4.84 | -0.62% | 1,451,705 |
| Aug 26, 2026 | 4.95 | 5.04 | 4.87 | 4.87 | 4.87 | -1.62% | 3,684,239 |
| Aug 25, 2026 | 4.93 | 5.04 | 4.85 | 4.95 | 4.95 | 0.41% | 5,750,016 |
| Aug 24, 2026 | 4.84 | 5.12 | 4.69 | 4.93 | 4.93 | 1.86% | 7,806,180 |
| Aug 21, 2026 | 4.86 | 5.16 | 4.79 | 4.84 | 4.84 | 0.41% | 16,222,170 |
| Aug 20, 2026 | 4.44 | 4.82 | 4.44 | 4.82 | 4.82 | 9.79% | 8,316,864 |
| Aug 19, 2026 | 4.66 | 4.67 | 4.31 | 4.39 | 4.39 | -2.12% | 4,504,412 |
| Aug 18, 2026 | 4.47 | 4.49 | 4.39 | 4.49 | 4.49 | 1.67% | 3,269,545 |
| Aug 17, 2026 | 4.45 | 4.49 | 4.40 | 4.41 | 4.41 | -0.62% | 2,837,103 |
| Aug 14, 2026 | 4.46 | 4.50 | 4.44 | 4.44 | 4.44 | -0.21% | 1,468,166 |
| Aug 13, 2026 | 4.44 | 4.49 | 4.43 | 4.45 | 4.45 | 0.21% | 1,680,738 |
| Aug 12, 2026 | 4.47 | 4.55 | 4.41 | 4.44 | 4.44 | -0.67% | 3,395,409 |
| Aug 11, 2026 | 4.59 | 4.60 | 4.44 | 4.47 | 4.47 | -2.22% | 2,377,821 |
| Aug 10, 2026 | 4.63 | 4.66 | 4.55 | 4.57 | 4.57 | -1.34% | 3,275,169 |
| Aug 7, 2026 | 4.78 | 4.78 | 4.63 | 4.63 | 4.63 | -2.52% | 4,411,069 |
| Aug 6, 2026 | 4.61 | 4.88 | 4.61 | 4.75 | 4.75 | 5.31% | 11,758,641 |
| Aug 5, 2026 | 4.67 | 4.67 | 4.48 | 4.51 | 4.51 | -1.80% | 2,974,196 |
| Aug 4, 2026 | 4.42 | 4.68 | 4.36 | 4.60 | 4.60 | 3.96% | 6,105,463 |
| Aug 3, 2026 | 4.35 | 4.45 | 4.27 | 4.42 | 4.42 | 1.75% | 2,367,698 |
| Jul 31, 2026 | 4.33 | 4.38 | 4.29 | 4.35 | 4.34 | 0.53% | 2,047,202 |
| Jul 30, 2026 | 4.40 | 4.43 | 4.32 | 4.32 | 4.32 | -1.73% | 1,948,007 |
| Jul 29, 2026 | 4.48 | 4.57 | 4.38 | 4.40 | 4.40 | -1.65% | 2,304,703 |