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

Turkey · Delayed Price · Currency is TRY

19.96

+0.76 (3.96%)

At close: Aug 4, 2026

IST:DNISI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.88	19.31	18.56	19.20	19.20	1.75%	545,154
Jul 31, 2026	18.80	19.01	18.61	18.87	18.87	0.53%	471,361
Jul 30, 2026	19.10	19.23	18.77	18.77	18.77	-1.73%	448,522
Jul 29, 2026	19.45	19.85	19.02	19.10	19.10	-1.65%	530,650
Jul 28, 2026	19.80	19.90	19.42	19.42	19.42	-1.92%	536,553
Jul 27, 2026	20.10	20.52	19.67	19.80	19.80	-1.00%	727,036
Jul 24, 2026	20.40	20.48	20.00	20.00	20.00	-1.67%	579,019
Jul 23, 2026	20.42	20.58	20.28	20.34	20.34	-0.39%	585,947
Jul 22, 2026	20.62	20.66	20.00	20.42	20.42	-	751,452
Jul 21, 2026	20.50	20.66	20.34	20.42	20.42	0.49%	732,702
Jul 20, 2026	20.60	20.92	20.22	20.32	20.32	-0.59%	412,850
Jul 17, 2026	20.62	21.16	19.72	20.44	20.44	-0.78%	803,186
Jul 16, 2026	20.38	20.72	20.30	20.60	20.60	1.08%	737,553
Jul 14, 2026	20.56	20.78	20.28	20.38	20.38	-0.10%	605,161
Jul 13, 2026	21.34	21.34	20.30	20.40	20.40	-1.92%	889,360
Jul 10, 2026	20.30	21.14	20.12	20.80	20.80	2.46%	1,101,593
Jul 9, 2026	20.60	20.90	20.00	20.30	20.30	-1.46%	1,054,306
Jul 8, 2026	21.16	21.96	20.22	20.60	20.60	-4.01%	1,329,383
Jul 7, 2026	21.80	22.36	21.34	21.46	21.46	-1.74%	741,956
Jul 6, 2026	23.00	23.10	21.78	21.84	21.84	-3.79%	1,067,806
Jul 3, 2026	23.00	23.02	22.22	22.70	22.70	-0.44%	1,080,360
Jul 2, 2026	23.70	24.00	22.78	22.80	22.80	-3.96%	1,627,781
Jul 1, 2026	23.26	23.98	22.66	23.74	23.74	4.77%	2,672,612
Jun 30, 2026	21.58	22.88	21.20	22.66	22.66	5.00%	1,907,560
Jun 29, 2026	22.44	22.44	21.46	21.58	21.58	-2.88%	752,037
Jun 26, 2026	22.50	23.18	22.06	22.22	22.22	-0.80%	839,549
Jun 25, 2026	22.88	23.00	22.28	22.40	22.40	-1.75%	829,013
Jun 24, 2026	22.88	23.34	22.72	22.80	22.80	-0.35%	1,584,652
Jun 23, 2026	22.26	24.10	22.00	22.88	22.88	2.79%	4,701,317
Jun 22, 2026	22.84	23.06	22.20	22.26	22.26	-1.85%	1,185,626
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