Dünya Holding Anonim Sirketi (IST:DUNYH)
Turkey · Delayed Price · Currency is TRY 24.52
+2.22 (9.96%)
At close: Oct 9, 2026
IST:DUNYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.46 | 24.52 | 21.60 | 24.52 | 24.52 | 9.96% | 5,945,718 |
| Oct 8, 2026 | 25.50 | 25.50 | 22.30 | 22.30 | 22.30 | -9.94% | 8,547,408 |
| Oct 7, 2026 | 29.06 | 30.24 | 24.76 | 24.76 | 24.76 | -9.96% | 8,394,931 |
| Oct 6, 2026 | 25.50 | 27.50 | 25.00 | 27.50 | 27.50 | 10.00% | 1,634,708 |
| Oct 5, 2026 | 26.50 | 27.50 | 23.74 | 25.00 | 25.00 | -5.16% | 5,687,962 |
| Oct 2, 2026 | 26.62 | 29.48 | 26.36 | 26.36 | 26.36 | -9.97% | 11,151,116 |
| Oct 1, 2026 | 29.28 | 35.20 | 29.28 | 29.28 | 29.28 | -9.96% | 4,892,893 |
| Sep 30, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -9.97% | 46,093 |
| Sep 29, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -9.97% | 77,595 |
| Sep 28, 2026 | 40.12 | 44.00 | 40.12 | 40.12 | 40.12 | -9.96% | 561,548 |
| Sep 25, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -9.98% | 582,277 |
| Sep 24, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -10.00% | 521,447 |
| Sep 23, 2026 | 55.00 | 62.45 | 55.00 | 55.00 | 55.00 | -9.98% | 3,153,994 |
| Sep 22, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -9.95% | 350,618 |
| Sep 21, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -9.95% | 11,071 |
| Sep 18, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -9.98% | 10,329 |
| Sep 17, 2026 | 85.00 | 92.00 | 83.70 | 83.70 | 83.70 | -10.00% | 432,703 |
| Sep 16, 2026 | 103.90 | 105.70 | 92.80 | 93.00 | 93.00 | -9.80% | 1,310,576 |
| Sep 15, 2026 | 113.00 | 114.90 | 103.10 | 103.10 | 103.10 | -7.86% | 910,803 |
| Sep 14, 2026 | 111.40 | 119.70 | 107.40 | 111.90 | 111.90 | 0.45% | 3,153,608 |
| Sep 11, 2026 | 116.30 | 118.80 | 110.90 | 111.40 | 111.40 | -3.88% | 673,813 |
| Sep 10, 2026 | 118.40 | 118.90 | 115.90 | 115.90 | 115.90 | -1.53% | 218,400 |
| Sep 9, 2026 | 118.30 | 121.10 | 115.00 | 117.70 | 117.70 | -1.51% | 679,154 |
| Sep 8, 2026 | 118.70 | 123.40 | 117.70 | 119.50 | 119.50 | -0.33% | 476,823 |
| Sep 7, 2026 | 120.50 | 123.00 | 117.00 | 119.90 | 119.90 | -2.60% | 507,973 |
| 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 |