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

Turkey · Delayed Price · Currency is TRY

21.34

+0.52 (2.50%)

At close: Apr 17, 2026

IST:DNISI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	20.40	20.50	20.02	20.10	20.10	-1.08%	597,747
Mar 10, 2026	20.10	20.36	19.83	20.32	20.32	4.31%	677,456
Mar 9, 2026	19.47	19.73	19.18	19.48	19.48	-1.52%	789,306
Mar 6, 2026	20.18	20.32	19.65	19.78	19.78	-1.98%	684,377
Mar 5, 2026	20.02	20.58	20.00	20.18	20.18	0.90%	505,699
Mar 4, 2026	20.22	20.90	19.97	20.00	20.00	-0.70%	686,790
Mar 3, 2026	20.38	20.64	19.94	20.14	20.14	0.85%	1,104,566
Mar 2, 2026	19.17	20.30	19.17	19.97	19.97	-6.24%	1,885,996
Feb 27, 2026	21.76	22.28	21.24	21.30	21.30	-2.11%	1,255,247
Feb 26, 2026	21.56	22.08	21.44	21.76	21.76	0.93%	872,158
Feb 25, 2026	21.52	22.56	21.20	21.56	21.56	0.28%	1,808,389
Feb 24, 2026	21.82	22.42	21.50	21.50	21.50	-1.47%	635,486
Feb 23, 2026	21.84	22.44	21.80	21.82	21.82	-0.18%	551,633
Feb 20, 2026	22.08	22.48	21.72	21.86	21.86	-1.00%	871,954
Feb 19, 2026	23.12	23.20	22.00	22.08	22.08	-4.42%	1,745,135
Feb 18, 2026	23.44	23.80	22.98	23.10	23.10	-1.53%	1,980,751
Feb 17, 2026	23.96	23.96	23.32	23.46	23.46	-1.43%	853,580
Feb 16, 2026	24.10	24.18	23.72	23.80	23.80	-0.67%	1,058,436
Feb 13, 2026	23.92	24.44	23.90	23.96	23.96	0.17%	1,355,746
Feb 12, 2026	23.80	24.06	23.78	23.92	23.92	0.50%	866,636
Feb 11, 2026	24.46	24.52	23.70	23.80	23.80	-2.62%	1,648,129
Feb 10, 2026	23.60	24.76	23.60	24.44	24.44	3.74%	3,404,932
Feb 9, 2026	22.96	23.98	22.84	23.56	23.56	3.61%	3,058,272
Feb 6, 2026	22.40	23.14	21.70	22.74	22.74	1.52%	2,641,366