DYO Boya Fabrikalari Sanayi ve Ticaret A.S. (IST:DYOBY)
Turkey · Delayed Price · Currency is TRY 15.43
+0.14 (0.92%)
Last updated: Sep 4, 2025, 2:46 PM GMT+3
IST:DYOBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.23 | 15.59 | 14.87 | 15.29 | - | 0.39% | 2,497,508 |
| Sep 2, 2025 | 15.75 | 15.80 | 14.41 | 15.23 | - | -3.12% | 4,097,725 |
| Sep 1, 2025 | 15.71 | 15.96 | 15.70 | 15.72 | - | 0.19% | 1,948,532 |
| Aug 29, 2025 | 15.85 | 16.02 | 15.68 | 15.69 | - | -1.01% | 1,987,866 |
| Aug 28, 2025 | 16.01 | 16.22 | 15.80 | 15.85 | - | -1.00% | 3,636,114 |
| Aug 27, 2025 | 16.52 | 16.80 | 15.95 | 16.01 | - | -2.38% | 5,443,154 |
| Aug 26, 2025 | 16.23 | 17.11 | 16.08 | 16.40 | - | 1.11% | 10,514,332 |
| Aug 25, 2025 | 16.15 | 16.30 | 16.00 | 16.22 | - | 1.00% | 3,965,997 |
| Aug 22, 2025 | 15.87 | 16.53 | 15.78 | 16.06 | - | 1.71% | 5,363,707 |
| Aug 21, 2025 | 15.56 | 15.81 | 15.49 | 15.79 | - | 2.27% | 3,576,237 |
| Aug 20, 2025 | 15.53 | 15.58 | 15.38 | 15.44 | - | -0.58% | 2,523,619 |
| Aug 19, 2025 | 15.57 | 15.74 | 15.49 | 15.53 | - | -0.26% | 3,063,934 |
| Aug 18, 2025 | 15.50 | 15.71 | 15.49 | 15.57 | - | 0.65% | 2,883,797 |
| Aug 15, 2025 | 15.23 | 15.76 | 15.23 | 15.47 | - | 1.71% | 2,896,102 |
| Aug 14, 2025 | 15.57 | 15.71 | 15.20 | 15.21 | - | -2.31% | 3,323,186 |
| Aug 13, 2025 | 15.67 | 15.90 | 15.57 | 15.57 | - | -0.19% | 3,186,326 |
| Aug 12, 2025 | 16.01 | 16.12 | 15.39 | 15.60 | - | -2.50% | 5,096,434 |
| Aug 11, 2025 | 16.72 | 16.72 | 15.92 | 16.00 | - | -5.21% | 8,888,591 |
| Aug 8, 2025 | 17.34 | 17.37 | 16.87 | 16.88 | - | -2.65% | 4,386,704 |
| Aug 7, 2025 | 17.44 | 18.00 | 16.89 | 17.34 | - | 0.76% | 11,932,716 |
| Aug 6, 2025 | 16.81 | 18.00 | 16.43 | 17.21 | - | 2.32% | 19,067,733 |
| Aug 5, 2025 | 16.20 | 17.00 | 15.97 | 16.82 | - | 4.34% | 15,256,895 |
| Aug 4, 2025 | 16.00 | 16.30 | 15.89 | 16.12 | - | 1.96% | 7,199,818 |
| Aug 1, 2025 | 15.84 | 16.03 | 15.65 | 15.81 | - | 0.44% | 6,209,536 |
| Jul 31, 2025 | 15.69 | 15.85 | 15.61 | 15.74 | - | 0.32% | 3,509,888 |
| Jul 30, 2025 | 15.92 | 16.26 | 15.67 | 15.69 | - | -0.95% | 7,646,128 |
| Jul 29, 2025 | 15.58 | 16.05 | 15.29 | 15.84 | - | 2.19% | 7,421,338 |
| Jul 28, 2025 | 15.68 | 15.90 | 15.50 | 15.50 | - | -0.70% | 3,700,566 |
| Jul 25, 2025 | 15.33 | 15.85 | 15.20 | 15.61 | - | 1.83% | 7,726,404 |
| Jul 24, 2025 | 15.49 | 15.53 | 15.23 | 15.33 | - | -0.07% | 3,291,831 |
| Jul 23, 2025 | 15.80 | 15.90 | 15.01 | 15.34 | - | -2.91% | 5,688,267 |
| Jul 22, 2025 | 15.20 | 16.20 | 15.20 | 15.80 | - | 4.08% | 11,305,954 |
| Jul 21, 2025 | 15.00 | 15.34 | 15.00 | 15.18 | - | 1.34% | 3,605,814 |
| Jul 18, 2025 | 15.27 | 15.29 | 14.92 | 14.98 | - | -1.25% | 3,314,013 |
| Jul 17, 2025 | 14.65 | 15.32 | 14.65 | 15.17 | - | 3.76% | 5,853,962 |
| Jul 16, 2025 | 15.00 | 15.17 | 14.45 | 14.62 | - | -2.86% | 5,591,823 |
| Jul 14, 2025 | 15.24 | 15.63 | 14.76 | 15.05 | - | -1.25% | 4,597,732 |
| Jul 11, 2025 | 15.51 | 15.62 | 15.04 | 15.24 | - | -1.68% | 4,602,404 |
| Jul 10, 2025 | 15.55 | 15.81 | 15.20 | 15.50 | - | -0.26% | 6,986,701 |
| Jul 9, 2025 | 16.11 | 16.57 | 15.47 | 15.54 | - | -3.48% | 11,513,362 |
| Jul 8, 2025 | 16.30 | 17.03 | 15.78 | 16.10 | - | -0.49% | 17,139,869 |
| Jul 7, 2025 | 15.00 | 16.47 | 14.44 | 16.18 | - | 6.45% | 23,250,880 |
| Jul 4, 2025 | 14.30 | 15.63 | 14.16 | 15.20 | - | 6.97% | 23,805,728 |
| Jul 3, 2025 | 13.94 | 14.37 | 13.80 | 14.21 | - | 2.30% | 4,475,532 |
| Jul 2, 2025 | 13.92 | 14.04 | 13.67 | 13.89 | - | -0.14% | 4,065,911 |
| Jul 1, 2025 | 13.54 | 14.00 | 13.35 | 13.91 | - | 3.04% | 4,376,965 |
| Jun 30, 2025 | 13.09 | 13.56 | 13.09 | 13.50 | - | 3.21% | 3,784,059 |
| Jun 27, 2025 | 13.30 | 13.39 | 12.87 | 13.08 | - | -1.58% | 3,718,553 |
| Jun 26, 2025 | 13.25 | 13.78 | 13.00 | 13.29 | - | 1.06% | 6,449,858 |
| Jun 25, 2025 | 13.03 | 13.35 | 12.87 | 13.15 | - | 1.31% | 3,689,424 |