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

Turkey · Delayed Price · Currency is TRY

19.68

0.00 (0.00%)

At close: Jun 1, 2026

IST:DNISI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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