Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey · Delayed Price · Currency is TRY 4.970
+0.020 (0.40%)
Last updated: Aug 26, 2026, 2:35 PM GMT+3
IST:DNISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,275,430 |
| 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 |
| Jul 28, 2026 | 4.56 | 4.58 | 4.47 | 4.47 | 4.47 | -1.92% | 2,330,342 |
| Jul 27, 2026 | 4.63 | 4.73 | 4.53 | 4.56 | 4.56 | -1.00% | 3,157,643 |
| Jul 24, 2026 | 4.70 | 4.72 | 4.61 | 4.61 | 4.60 | -1.67% | 2,514,779 |
| Jul 23, 2026 | 4.70 | 4.74 | 4.67 | 4.68 | 4.68 | -0.39% | 2,544,869 |
| Jul 22, 2026 | 4.75 | 4.76 | 4.61 | 4.70 | 4.70 | - | 3,263,685 |
| Jul 21, 2026 | 4.72 | 4.76 | 4.68 | 4.70 | 4.70 | 0.49% | 3,182,251 |
| Jul 20, 2026 | 4.74 | 4.82 | 4.66 | 4.68 | 4.68 | -0.59% | 1,793,078 |
| Jul 17, 2026 | 4.75 | 4.87 | 4.54 | 4.71 | 4.71 | -0.78% | 3,488,375 |
| Jul 16, 2026 | 4.69 | 4.77 | 4.67 | 4.74 | 4.74 | 1.08% | 3,203,320 |
| Jul 14, 2026 | 4.73 | 4.79 | 4.67 | 4.69 | 4.69 | -0.10% | 2,628,318 |
| Jul 13, 2026 | 4.91 | 4.91 | 4.67 | 4.70 | 4.70 | -1.92% | 3,862,643 |
| Jul 10, 2026 | 4.67 | 4.87 | 4.63 | 4.79 | 4.79 | 2.46% | 4,784,409 |
| Jul 9, 2026 | 4.74 | 4.81 | 4.61 | 4.67 | 4.67 | -1.46% | 4,579,032 |
| Jul 8, 2026 | 4.87 | 5.06 | 4.66 | 4.74 | 4.74 | -4.01% | 5,773,740 |
| Jul 7, 2026 | 5.02 | 5.15 | 4.91 | 4.94 | 4.94 | -1.74% | 3,222,443 |
| Jul 6, 2026 | 5.30 | 5.32 | 5.02 | 5.03 | 5.03 | -3.79% | 4,637,666 |
| Jul 3, 2026 | 5.30 | 5.30 | 5.12 | 5.23 | 5.23 | -0.44% | 4,692,190 |
| Jul 2, 2026 | 5.46 | 5.53 | 5.25 | 5.25 | 5.25 | -3.96% | 7,069,734 |
| Jul 1, 2026 | 5.36 | 5.52 | 5.22 | 5.47 | 5.47 | 4.77% | 11,607,616 |
| Jun 30, 2026 | 4.97 | 5.27 | 4.88 | 5.22 | 5.22 | 5.00% | 8,284,862 |
| Jun 29, 2026 | 5.17 | 5.17 | 4.94 | 4.97 | 4.97 | -2.88% | 3,266,226 |
| Jun 26, 2026 | 5.18 | 5.34 | 5.08 | 5.12 | 5.12 | -0.80% | 3,646,306 |
| Jun 25, 2026 | 5.27 | 5.30 | 5.13 | 5.16 | 5.16 | -1.75% | 3,600,546 |
| Jun 24, 2026 | 5.27 | 5.37 | 5.23 | 5.25 | 5.25 | -0.35% | 6,882,417 |
| Jun 23, 2026 | 5.13 | 5.55 | 5.07 | 5.27 | 5.27 | 2.79% | 20,418,633 |
| Jun 22, 2026 | 5.26 | 5.31 | 5.11 | 5.13 | 5.13 | -1.85% | 5,149,378 |
| Jun 19, 2026 | 5.21 | 5.34 | 5.20 | 5.22 | 5.22 | -0.53% | 7,498,844 |
| Jun 18, 2026 | 5.22 | 5.67 | 5.22 | 5.25 | 5.25 | 0.71% | 23,029,472 |
| Jun 17, 2026 | 5.31 | 5.37 | 5.08 | 5.21 | 5.21 | -1.48% | 11,045,792 |
| Jun 16, 2026 | 5.46 | 5.47 | 5.24 | 5.29 | 5.29 | -0.35% | 25,512,876 |