Dünya Holding Anonim Sirketi (IST:DUNYH)
Turkey · Delayed Price · Currency is TRY 113.00
+3.60 (3.29%)
At close: Jun 26, 2026
IST:DUNYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 109.60 | 114.70 | 107.20 | 113.00 | 113.00 | 3.29% | 558,409 |
| Jun 25, 2026 | 111.60 | 114.70 | 107.90 | 109.40 | 109.40 | -3.19% | 574,742 |
| Jun 24, 2026 | 109.30 | 116.00 | 107.00 | 113.00 | 113.00 | 4.34% | 1,275,382 |
| Jun 23, 2026 | 111.00 | 112.10 | 108.10 | 108.30 | 108.30 | -2.43% | 601,981 |
| Jun 22, 2026 | 111.10 | 113.70 | 110.10 | 111.00 | 111.00 | -0.45% | 356,007 |
| Jun 19, 2026 | 111.40 | 113.00 | 110.10 | 111.50 | 111.50 | -0.45% | 453,768 |
| Jun 18, 2026 | 113.00 | 114.00 | 111.50 | 112.00 | 112.00 | 0.45% | 345,312 |
| Jun 17, 2026 | 113.30 | 115.80 | 111.40 | 111.50 | 111.50 | -0.62% | 700,440 |
| Jun 16, 2026 | 114.10 | 117.50 | 112.20 | 112.20 | 112.20 | -2.35% | 801,800 |
| Jun 15, 2026 | 107.00 | 117.00 | 107.00 | 114.90 | 114.90 | 7.99% | 2,257,210 |
| Jun 12, 2026 | 109.60 | 110.30 | 105.60 | 106.40 | 106.40 | -1.12% | 473,665 |
| Jun 11, 2026 | 110.10 | 110.40 | 105.90 | 107.60 | 107.60 | -1.91% | 753,995 |
| Jun 10, 2026 | 111.50 | 112.60 | 108.30 | 109.70 | 109.70 | -1.88% | 901,882 |
| Jun 9, 2026 | 115.70 | 116.50 | 110.70 | 111.80 | 111.80 | -3.37% | 966,561 |
| Jun 8, 2026 | 115.80 | 118.10 | 114.80 | 115.70 | 115.70 | -2.03% | 902,293 |
| Jun 5, 2026 | 117.40 | 122.80 | 116.40 | 118.10 | 118.10 | 0.68% | 1,728,508 |
| Jun 4, 2026 | 113.00 | 122.00 | 110.10 | 117.30 | 117.30 | 4.45% | 2,959,939 |
| Jun 3, 2026 | 116.20 | 117.80 | 112.30 | 112.30 | 112.30 | -3.19% | 1,779,162 |
| Jun 2, 2026 | 116.70 | 119.30 | 113.90 | 116.00 | 116.00 | - | 1,710,857 |
| Jun 1, 2026 | 114.40 | 119.90 | 113.50 | 116.00 | 116.00 | 0.43% | 2,485,223 |
| May 26, 2026 | 120.00 | 124.20 | 114.40 | 115.50 | 115.50 | -4.07% | 2,150,576 |
| May 25, 2026 | 125.10 | 128.00 | 119.70 | 120.40 | 120.40 | -9.41% | 13,950,270 |
| May 22, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -9.96% | 371,463 |
| May 21, 2026 | 179.00 | 179.00 | 147.60 | 147.60 | 147.60 | -10.00% | 2,225,845 |
| May 20, 2026 | 152.50 | 164.00 | 152.50 | 164.00 | 164.00 | 7.54% | 4,481,430 |
| May 18, 2026 | 144.20 | 152.50 | 138.30 | 152.50 | 152.50 | 9.95% | 6,307,761 |
| May 15, 2026 | 124.80 | 138.70 | 124.50 | 138.70 | 138.70 | 9.99% | 1,958,583 |
| May 14, 2026 | 121.90 | 132.70 | 120.40 | 126.10 | 126.10 | 4.21% | 1,665,748 |
| May 13, 2026 | 126.70 | 128.00 | 118.00 | 121.00 | 121.00 | -1.06% | 2,142,673 |
| May 12, 2026 | 110.50 | 122.30 | 109.70 | 122.30 | 122.30 | 9.98% | 1,943,000 |
| May 11, 2026 | 113.90 | 117.70 | 110.80 | 111.20 | 111.20 | -2.37% | 832,341 |
| May 8, 2026 | 116.60 | 117.10 | 113.70 | 113.90 | 113.90 | -2.48% | 356,934 |
| May 7, 2026 | 117.40 | 117.80 | 114.90 | 116.80 | 116.80 | -0.51% | 405,181 |
| May 6, 2026 | 112.50 | 118.00 | 111.90 | 117.40 | 117.40 | 3.89% | 683,193 |
| May 5, 2026 | 116.10 | 116.80 | 110.80 | 113.00 | 113.00 | -2.67% | 667,028 |
| May 4, 2026 | 118.60 | 118.90 | 116.10 | 116.10 | 116.10 | -3.41% | 658,109 |
| Apr 30, 2026 | 117.10 | 121.70 | 116.30 | 120.20 | 120.20 | 2.21% | 685,730 |
| Apr 29, 2026 | 118.70 | 119.90 | 115.80 | 117.60 | 117.60 | -1.01% | 472,368 |
| Apr 28, 2026 | 116.30 | 121.00 | 114.80 | 118.80 | 118.80 | 2.59% | 817,115 |
| Apr 27, 2026 | 117.70 | 121.00 | 115.70 | 115.80 | 115.80 | -2.20% | 902,852 |
| Apr 24, 2026 | 122.10 | 128.50 | 117.50 | 118.40 | 118.40 | -0.59% | 2,853,261 |
| Apr 22, 2026 | 108.60 | 119.10 | 108.10 | 119.10 | 119.10 | 9.97% | 2,719,257 |
| Apr 21, 2026 | 107.20 | 110.00 | 106.60 | 108.30 | 108.30 | 0.46% | 540,366 |
| Apr 20, 2026 | 107.00 | 110.10 | 106.90 | 107.80 | 107.80 | -0.92% | 599,903 |
| Apr 17, 2026 | 105.60 | 109.60 | 105.30 | 108.80 | 108.80 | 3.23% | 781,315 |
| Apr 16, 2026 | 106.50 | 108.90 | 104.70 | 105.40 | 105.40 | -0.85% | 690,867 |
| Apr 15, 2026 | 107.30 | 107.70 | 106.10 | 106.30 | 106.30 | -0.19% | 383,381 |
| Apr 14, 2026 | 106.60 | 108.70 | 105.20 | 106.50 | 106.50 | 0.47% | 597,161 |
| Apr 13, 2026 | 112.30 | 114.40 | 105.90 | 106.00 | 106.00 | -5.94% | 896,028 |
| Apr 10, 2026 | 104.50 | 114.00 | 104.00 | 112.70 | 112.70 | 7.85% | 1,376,239 |