Dünya Holding Anonim Sirketi (IST:DUNYH)
Turkey · Delayed Price · Currency is TRY 120.60
+11.50 (10.54%)
Last updated: Sep 7, 2026, 1:55 PM GMT+3
IST:DUNYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 123.00 | 123.00 | 118.70 | 121.10 | - | -1.62% | 84,677 |
| Sep 4, 2026 | 114.30 | 130.50 | 109.90 | 123.10 | 123.10 | 0.82% | 4,152,726 |
| Sep 3, 2026 | 138.50 | 140.00 | 122.10 | 122.10 | 122.10 | -9.96% | 1,206,320 |
| Sep 2, 2026 | 134.90 | 141.30 | 128.50 | 135.60 | 135.60 | -1.81% | 1,201,317 |
| Sep 1, 2026 | 146.90 | 146.90 | 131.90 | 138.10 | 138.10 | -4.76% | 2,236,542 |
| Aug 31, 2026 | 159.60 | 161.90 | 144.90 | 145.00 | 145.00 | -9.94% | 1,896,455 |
| Aug 28, 2026 | 166.80 | 171.00 | 160.10 | 161.00 | 161.00 | -4.45% | 1,375,792 |
| Aug 27, 2026 | 168.00 | 169.30 | 160.20 | 168.50 | 168.50 | 2.74% | 604,069 |
| Aug 26, 2026 | 159.00 | 164.10 | 158.20 | 164.00 | 164.00 | 3.14% | 360,209 |
| Aug 25, 2026 | 159.50 | 161.20 | 155.00 | 159.00 | 159.00 | -1.12% | 606,432 |
| Aug 24, 2026 | 153.10 | 161.00 | 152.00 | 160.80 | 160.80 | 5.03% | 522,720 |
| Aug 21, 2026 | 151.50 | 162.90 | 151.00 | 153.10 | 153.10 | 0.72% | 2,093,633 |
| Aug 20, 2026 | 150.90 | 153.00 | 150.20 | 152.00 | 152.00 | 0.73% | 378,458 |
| Aug 19, 2026 | 151.10 | 153.90 | 149.50 | 150.90 | 150.90 | 0.07% | 455,543 |
| Aug 18, 2026 | 149.00 | 152.90 | 147.30 | 150.80 | 150.80 | 1.00% | 522,400 |
| Aug 17, 2026 | 149.00 | 152.60 | 148.00 | 149.30 | 149.30 | 0.88% | 610,089 |
| Aug 14, 2026 | 150.00 | 154.00 | 147.20 | 148.00 | 148.00 | 0.41% | 871,180 |
| Aug 13, 2026 | 150.00 | 154.40 | 146.50 | 147.40 | 147.40 | -1.40% | 675,853 |
| Aug 12, 2026 | 161.60 | 163.00 | 149.50 | 149.50 | 149.50 | -7.49% | 2,035,703 |
| Aug 11, 2026 | 149.00 | 167.20 | 146.90 | 161.60 | 161.60 | 6.32% | 7,057,330 |
| Aug 10, 2026 | 148.30 | 154.80 | 142.60 | 152.00 | 152.00 | 2.36% | 956,322 |
| Aug 7, 2026 | 150.30 | 154.60 | 148.50 | 148.50 | 148.50 | -1.66% | 369,928 |
| Aug 6, 2026 | 149.40 | 153.30 | 148.70 | 151.00 | 151.00 | - | 341,196 |
| Aug 5, 2026 | 153.90 | 154.10 | 148.50 | 151.00 | 151.00 | -2.58% | 392,181 |
| Aug 4, 2026 | 152.80 | 155.20 | 149.80 | 155.00 | 155.00 | 1.04% | 572,524 |
| Aug 3, 2026 | 151.00 | 159.60 | 151.00 | 153.40 | 153.40 | -1.22% | 1,890,933 |
| Jul 31, 2026 | 141.20 | 155.30 | 137.60 | 155.30 | 155.30 | 9.99% | 2,121,032 |
| Jul 30, 2026 | 142.00 | 147.00 | 140.00 | 141.20 | 141.20 | -1.40% | 515,705 |
| Jul 29, 2026 | 137.20 | 143.20 | 130.70 | 143.20 | 143.20 | 3.39% | 1,425,913 |
| Jul 28, 2026 | 141.00 | 141.20 | 136.00 | 138.50 | 138.50 | -1.91% | 570,657 |
| Jul 27, 2026 | 141.10 | 141.80 | 133.90 | 141.20 | 141.20 | 0.07% | 888,684 |
| Jul 24, 2026 | 143.90 | 147.80 | 141.10 | 141.10 | 141.10 | -2.35% | 350,043 |
| Jul 23, 2026 | 146.50 | 147.60 | 141.60 | 144.50 | 144.50 | 0.28% | 391,056 |
| Jul 22, 2026 | 148.90 | 149.10 | 142.10 | 144.10 | 144.10 | -2.24% | 538,101 |
| Jul 21, 2026 | 144.80 | 153.00 | 144.30 | 147.40 | 147.40 | 1.59% | 1,111,430 |
| Jul 20, 2026 | 144.80 | 147.90 | 141.50 | 145.10 | 145.10 | 0.07% | 618,871 |
| Jul 17, 2026 | 143.00 | 148.90 | 138.40 | 145.00 | 145.00 | 1.40% | 933,621 |
| Jul 16, 2026 | 138.40 | 154.00 | 134.60 | 143.00 | 143.00 | 1.71% | 1,321,164 |
| Jul 14, 2026 | 140.50 | 144.40 | 136.30 | 140.60 | 140.60 | -2.77% | 928,064 |
| Jul 13, 2026 | 142.70 | 147.50 | 135.60 | 144.60 | 144.60 | 0.42% | 1,835,929 |
| Jul 10, 2026 | 145.00 | 148.60 | 142.60 | 144.00 | 144.00 | -0.69% | 924,574 |
| Jul 9, 2026 | 144.50 | 148.20 | 138.00 | 145.00 | 145.00 | - | 1,156,723 |
| Jul 8, 2026 | 149.00 | 151.10 | 141.20 | 145.00 | 145.00 | 0.28% | 2,766,727 |
| Jul 7, 2026 | 131.50 | 144.60 | 130.80 | 144.60 | 144.60 | 9.96% | 3,406,342 |
| Jul 6, 2026 | 137.00 | 137.30 | 129.00 | 131.50 | 131.50 | -2.95% | 2,725,100 |
| Jul 3, 2026 | 123.20 | 135.50 | 118.70 | 135.50 | 135.50 | 9.98% | 6,589,651 |
| Jul 2, 2026 | 112.00 | 123.20 | 111.70 | 123.20 | 123.20 | 10.00% | 3,820,663 |
| Jul 1, 2026 | 116.30 | 117.40 | 112.00 | 112.00 | 112.00 | -3.53% | 530,507 |
| Jun 30, 2026 | 111.50 | 117.60 | 110.70 | 116.10 | 116.10 | 4.31% | 738,065 |
| Jun 29, 2026 | 113.70 | 115.80 | 110.00 | 111.30 | 111.30 | -1.50% | 466,026 |