Dünya Holding Anonim Sirketi (IST:DUNYH)
Turkey · Delayed Price · Currency is TRY 112.00
-0.80 (-0.71%)
At close: Mar 2, 2026
IST:DUNYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 104.60 | 111.60 | 104.60 | 111.40 | - | -1.24% | 249,123 |
| Feb 27, 2026 | 117.00 | 119.90 | 112.20 | 112.80 | 112.80 | -3.59% | 616,191 |
| Feb 26, 2026 | 122.70 | 122.70 | 115.80 | 117.00 | 117.00 | -2.50% | 481,110 |
| Feb 25, 2026 | 125.80 | 127.30 | 120.00 | 120.00 | 120.00 | -4.61% | 425,584 |
| Feb 24, 2026 | 129.00 | 130.30 | 125.50 | 125.80 | 125.80 | -2.48% | 532,458 |
| Feb 23, 2026 | 124.00 | 132.30 | 122.40 | 129.00 | 129.00 | 4.03% | 1,331,447 |
| Feb 20, 2026 | 116.00 | 124.00 | 115.10 | 124.00 | 124.00 | 6.80% | 1,045,467 |
| Feb 19, 2026 | 120.20 | 121.00 | 114.60 | 116.10 | 116.10 | -3.41% | 756,395 |
| Feb 18, 2026 | 125.10 | 128.70 | 120.00 | 120.20 | 120.20 | -4.91% | 992,655 |
| Feb 17, 2026 | 123.10 | 136.40 | 120.60 | 126.40 | 126.40 | 1.94% | 2,949,728 |
| Feb 16, 2026 | 122.30 | 127.80 | 121.80 | 124.00 | 124.00 | 3.33% | 924,179 |
| Feb 13, 2026 | 118.60 | 125.20 | 118.60 | 120.00 | 120.00 | 1.35% | 1,313,510 |
| Feb 12, 2026 | 115.30 | 120.60 | 113.50 | 118.40 | 118.40 | 3.32% | 990,021 |
| Feb 11, 2026 | 115.80 | 119.40 | 113.50 | 114.60 | 114.60 | -1.04% | 794,218 |
| Feb 10, 2026 | 118.50 | 120.00 | 113.80 | 115.80 | 115.80 | -0.94% | 677,625 |
| Feb 9, 2026 | 111.50 | 121.50 | 110.00 | 116.90 | 116.90 | 5.03% | 1,330,277 |
| Feb 6, 2026 | 110.00 | 111.50 | 108.50 | 111.30 | 111.30 | 1.27% | 427,917 |
| Feb 5, 2026 | 111.50 | 111.90 | 108.50 | 109.90 | 109.90 | -1.43% | 280,025 |
| Feb 4, 2026 | 109.30 | 113.50 | 108.90 | 111.50 | 111.50 | 1.92% | 554,676 |
| Feb 3, 2026 | 111.50 | 111.60 | 108.80 | 109.40 | 109.40 | -1.88% | 397,766 |
| Feb 2, 2026 | 107.00 | 113.90 | 105.00 | 111.50 | 111.50 | 3.72% | 801,445 |
| Jan 30, 2026 | 108.60 | 110.60 | 107.30 | 107.50 | 107.50 | -1.01% | 431,457 |
| Jan 29, 2026 | 111.50 | 111.60 | 108.00 | 108.60 | 108.60 | -2.69% | 514,591 |
| Jan 28, 2026 | 108.60 | 111.90 | 106.20 | 111.60 | 111.60 | 2.76% | 756,357 |
| Jan 27, 2026 | 111.50 | 113.00 | 108.20 | 108.60 | 108.60 | -2.86% | 457,740 |
| Jan 26, 2026 | 108.00 | 112.80 | 106.50 | 111.80 | 111.80 | 2.57% | 651,233 |
| Jan 23, 2026 | 113.90 | 113.90 | 109.00 | 109.00 | 109.00 | -3.20% | 606,506 |
| Jan 22, 2026 | 111.50 | 115.00 | 111.10 | 112.60 | 112.60 | 1.53% | 605,573 |
| Jan 21, 2026 | 109.80 | 113.50 | 109.20 | 110.90 | 110.90 | 1.19% | 635,470 |
| Jan 20, 2026 | 111.30 | 112.10 | 109.50 | 109.60 | 109.60 | -1.35% | 474,438 |
| Jan 19, 2026 | 109.30 | 114.10 | 109.30 | 111.10 | 111.10 | 1.65% | 573,379 |
| Jan 16, 2026 | 112.00 | 112.90 | 108.50 | 109.30 | 109.30 | -2.41% | 543,032 |
| Jan 15, 2026 | 104.00 | 114.40 | 102.10 | 112.00 | 112.00 | 7.69% | 1,129,533 |
| Jan 14, 2026 | 105.50 | 107.00 | 102.70 | 104.00 | 104.00 | -0.95% | 517,801 |
| Jan 13, 2026 | 108.80 | 114.20 | 105.00 | 105.00 | 105.00 | -3.49% | 509,810 |
| Jan 12, 2026 | 106.60 | 110.80 | 102.80 | 108.80 | 108.80 | 1.68% | 761,926 |
| Jan 9, 2026 | 109.00 | 111.80 | 105.30 | 107.00 | 107.00 | -2.64% | 691,493 |
| Jan 8, 2026 | 104.60 | 111.30 | 104.00 | 109.90 | 109.90 | 3.88% | 568,903 |
| Jan 7, 2026 | 112.80 | 112.80 | 105.80 | 105.80 | 105.80 | -5.62% | 837,723 |
| Jan 6, 2026 | 112.00 | 117.00 | 110.40 | 112.10 | 112.10 | 0.09% | 702,983 |
| Jan 5, 2026 | 113.50 | 115.50 | 110.40 | 112.00 | 112.00 | -1.41% | 595,883 |
| Jan 2, 2026 | 116.30 | 121.60 | 113.30 | 113.60 | 113.60 | -2.32% | 380,933 |
| Dec 31, 2025 | 113.00 | 117.60 | 111.80 | 116.30 | 116.30 | 2.92% | 147,517 |
| Dec 30, 2025 | 115.40 | 116.00 | 111.90 | 113.00 | 113.00 | -2.67% | 158,864 |
| Dec 29, 2025 | 118.50 | 118.50 | 115.00 | 116.10 | 116.10 | -2.03% | 125,373 |
| Dec 26, 2025 | 120.00 | 121.10 | 114.20 | 118.50 | 118.50 | -2.23% | 179,305 |
| Dec 25, 2025 | 123.00 | 124.20 | 118.20 | 121.20 | 121.20 | -1.46% | 164,175 |
| Dec 24, 2025 | 126.40 | 126.40 | 121.40 | 123.00 | 123.00 | -2.38% | 205,813 |
| Dec 23, 2025 | 125.50 | 128.00 | 119.40 | 126.00 | 126.00 | -0.63% | 304,358 |
| Dec 22, 2025 | 125.00 | 128.80 | 120.20 | 126.80 | 126.80 | 1.52% | 450,876 |