Dünya Holding Anonim Sirketi (IST:DUNYH)
Turkey · Delayed Price · Currency is TRY 114.00
-2.80 (-2.40%)
Last updated: May 8, 2026, 2:27 PM GMT+3
IST:DUNYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 116.60 | 117.10 | 114.00 | 114.00 | - | -2.40% | 125,795 |
| 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 |
| Apr 9, 2026 | 105.90 | 106.10 | 103.70 | 104.50 | 104.50 | -1.14% | 482,336 |
| Apr 8, 2026 | 109.20 | 109.20 | 105.50 | 105.70 | 105.70 | -0.19% | 636,179 |
| Apr 7, 2026 | 108.40 | 110.10 | 103.00 | 105.90 | 105.90 | -2.31% | 773,843 |
| Apr 6, 2026 | 105.60 | 116.30 | 104.50 | 108.40 | 108.40 | 2.46% | 3,844,719 |
| Apr 3, 2026 | 101.90 | 106.70 | 101.60 | 105.80 | 105.80 | 3.73% | 666,109 |
| Apr 2, 2026 | 103.50 | 103.90 | 101.50 | 102.00 | 102.00 | -2.02% | 479,302 |
| Apr 1, 2026 | 104.00 | 106.00 | 102.90 | 104.10 | 104.10 | 1.26% | 358,834 |
| Mar 31, 2026 | 103.90 | 104.10 | 102.50 | 102.80 | 102.80 | -0.10% | 324,355 |
| Mar 30, 2026 | 104.00 | 105.20 | 102.30 | 102.90 | 102.90 | -1.25% | 418,378 |
| Mar 27, 2026 | 106.30 | 107.30 | 102.30 | 104.20 | 104.20 | -1.23% | 446,915 |
| Mar 26, 2026 | 107.00 | 110.20 | 104.90 | 105.50 | 105.50 | -2.31% | 658,664 |
| Mar 25, 2026 | 109.40 | 111.90 | 107.50 | 108.00 | 108.00 | -1.01% | 757,679 |
| Mar 24, 2026 | 112.70 | 112.70 | 107.80 | 109.10 | 109.10 | - | 522,902 |
| Mar 23, 2026 | 106.70 | 110.40 | 104.20 | 109.10 | 109.10 | 1.68% | 583,949 |
| Mar 19, 2026 | 104.30 | 108.40 | 104.30 | 107.30 | 107.30 | 0.28% | 316,127 |
| Mar 18, 2026 | 109.10 | 111.90 | 103.80 | 107.00 | 107.00 | -2.01% | 506,923 |
| Mar 17, 2026 | 108.70 | 109.50 | 107.00 | 109.20 | 109.20 | 0.46% | 375,092 |
| Mar 16, 2026 | 109.00 | 110.50 | 107.00 | 108.70 | 108.70 | -0.09% | 271,416 |
| Mar 13, 2026 | 111.60 | 113.50 | 108.10 | 108.80 | 108.80 | -3.03% | 433,256 |
| Mar 12, 2026 | 112.50 | 114.90 | 111.70 | 112.20 | 112.20 | -0.97% | 477,644 |
| Mar 11, 2026 | 116.50 | 117.10 | 112.10 | 113.30 | 113.30 | -2.91% | 461,177 |
| Mar 10, 2026 | 113.60 | 116.90 | 113.60 | 116.70 | 116.70 | 4.01% | 561,320 |
| Mar 9, 2026 | 118.00 | 118.00 | 111.00 | 112.20 | 112.20 | -5.24% | 645,774 |
| Mar 6, 2026 | 121.00 | 124.00 | 115.50 | 118.40 | 118.40 | -1.99% | 992,496 |
| Mar 5, 2026 | 117.10 | 127.60 | 116.00 | 120.80 | 120.80 | 4.14% | 2,213,011 |
| Mar 4, 2026 | 113.00 | 118.90 | 110.50 | 116.00 | 116.00 | 1.40% | 567,563 |
| Mar 3, 2026 | 115.50 | 121.00 | 113.70 | 114.40 | 114.40 | 2.14% | 1,047,701 |
| Mar 2, 2026 | 102.20 | 112.00 | 102.20 | 112.00 | 112.00 | -0.71% | 719,589 |
| 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 |