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

IST:DNISI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	22.64	23.20	22.60	22.68	22.68	-0.53%	1,726,582
Jun 18, 2026	22.66	24.64	22.66	22.80	22.80	0.71%	5,302,453
Jun 17, 2026	23.06	23.30	22.08	22.64	22.64	-1.48%	2,543,254
Jun 16, 2026	23.70	23.76	22.74	22.98	22.98	-0.35%	5,874,248
Jun 15, 2026	21.18	23.06	21.18	23.06	23.06	9.91%	11,490,860
Jun 12, 2026	21.82	22.76	20.84	20.98	20.98	-1.96%	4,003,414
Jun 11, 2026	21.78	22.78	20.66	21.40	21.40	3.28%	10,282,430
Jun 10, 2026	18.88	20.72	18.84	20.72	20.72	9.98%	1,219,272
Jun 9, 2026	19.08	19.16	18.78	18.84	18.84	-1.21%	697,853
Jun 8, 2026	19.20	19.32	18.98	19.07	19.07	-1.80%	709,128
Jun 5, 2026	19.52	20.00	19.29	19.42	19.42	-0.46%	572,338
Jun 4, 2026	19.70	19.97	19.46	19.51	19.51	-0.61%	569,985
Jun 3, 2026	19.88	19.88	19.57	19.63	19.63	-1.46%	508,520
Jun 2, 2026	19.69	20.00	19.66	19.92	19.92	1.22%	460,375
Jun 1, 2026	19.34	20.12	19.34	19.68	19.68	1.81%	663,804
May 26, 2026	19.36	19.42	19.04	19.33	19.33	-0.15%	171,368
May 25, 2026	19.21	19.47	19.12	19.36	19.36	0.94%	449,847
May 22, 2026	18.48	19.26	18.48	19.18	19.18	3.79%	1,107,101
May 21, 2026	19.37	19.43	18.48	18.48	18.48	-4.50%	700,035
May 20, 2026	19.73	19.73	19.20	19.35	19.35	-1.93%	717,845
May 18, 2026	20.34	20.34	19.67	19.73	19.73	-2.71%	869,290
May 15, 2026	20.66	20.70	20.12	20.28	20.28	-1.84%	804,751
May 14, 2026	21.20	21.40	20.50	20.66	20.66	-1.71%	908,082
May 13, 2026	22.12	22.46	21.02	21.02	21.02	-4.97%	2,614,996
May 12, 2026	20.90	22.46	20.42	22.12	22.12	5.84%	3,504,432
May 11, 2026	21.36	21.48	20.90	20.90	20.90	-1.23%	1,026,423
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

Data Source: S&P Global Market Intelligence Last updated: Jun 19, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.