DYO Boya Fabrikalari Sanayi ve Ticaret A.S. (IST:DYOBY)
Turkey · Delayed Price · Currency is TRY 14.01
-0.35 (-2.44%)
At close: Nov 7, 2025
IST:DYOBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.36 | 14.41 | 14.01 | 14.01 | 14.01 | -2.44% | 861,355 |
| Nov 6, 2025 | 14.35 | 14.48 | 14.31 | 14.36 | 14.36 | 0.07% | 1,148,970 |
| Nov 5, 2025 | 14.55 | 14.58 | 14.27 | 14.35 | 14.35 | -0.42% | 1,642,229 |
| Nov 4, 2025 | 14.38 | 14.52 | 14.20 | 14.41 | 14.41 | 0.21% | 1,489,785 |
| Nov 3, 2025 | 14.24 | 14.54 | 14.14 | 14.38 | 14.38 | 1.91% | 2,926,003 |
| Oct 31, 2025 | 14.16 | 14.20 | 14.04 | 14.11 | 14.11 | 0.14% | 1,321,656 |
| Oct 30, 2025 | 14.07 | 14.19 | 14.07 | 14.09 | 14.09 | 0.71% | 739,497 |
| Oct 28, 2025 | 13.98 | 14.09 | 13.94 | 13.99 | 13.99 | 0.07% | 436,982 |
| Oct 27, 2025 | 14.04 | 14.20 | 13.93 | 13.98 | 13.98 | -0.43% | 1,679,744 |
| Oct 24, 2025 | 13.61 | 14.29 | 13.61 | 14.04 | 14.04 | 3.31% | 3,861,337 |
| Oct 23, 2025 | 13.69 | 13.93 | 13.55 | 13.59 | 13.59 | -0.59% | 2,208,380 |
| Oct 22, 2025 | 13.83 | 13.83 | 13.66 | 13.67 | 13.67 | -0.58% | 2,044,261 |
| Oct 21, 2025 | 13.97 | 14.07 | 13.72 | 13.75 | 13.75 | -1.36% | 1,847,515 |
| Oct 20, 2025 | 13.89 | 14.02 | 13.74 | 13.94 | 13.94 | 0.65% | 1,080,703 |
| Oct 17, 2025 | 14.10 | 14.10 | 13.73 | 13.85 | 13.85 | -1.35% | 1,454,525 |
| Oct 16, 2025 | 14.30 | 14.30 | 13.86 | 14.04 | 14.04 | 1.08% | 1,916,217 |
| Oct 15, 2025 | 13.84 | 14.04 | 13.15 | 13.89 | 13.89 | 1.02% | 2,260,369 |
| Oct 14, 2025 | 14.07 | 14.18 | 13.75 | 13.75 | 13.75 | -2.00% | 1,088,846 |
| Oct 13, 2025 | 14.29 | 14.31 | 13.98 | 14.03 | 14.03 | -2.57% | 2,289,136 |
| Oct 10, 2025 | 14.40 | 14.64 | 14.37 | 14.40 | 14.40 | - | 1,079,389 |
| Oct 9, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -0.41% | 1,145,337 |
| Oct 8, 2025 | 14.91 | 15.00 | 14.46 | 14.46 | 14.46 | -3.02% | 1,742,205 |
| Oct 7, 2025 | 14.88 | 14.95 | 14.64 | 14.91 | 14.91 | 1.02% | 1,041,050 |
| Oct 6, 2025 | 14.59 | 15.09 | 14.57 | 14.76 | 14.76 | 1.17% | 1,663,909 |
| Oct 3, 2025 | 14.63 | 15.00 | 14.56 | 14.59 | 14.59 | -0.07% | 1,285,687 |
| Oct 2, 2025 | 14.96 | 15.09 | 14.22 | 14.60 | 14.60 | -2.41% | 1,835,454 |
| Oct 1, 2025 | 14.96 | 15.20 | 14.60 | 14.96 | 14.96 | 0.07% | 2,375,343 |
| Sep 30, 2025 | 15.06 | 15.44 | 14.93 | 14.95 | 14.95 | -0.73% | 1,658,976 |
| Sep 29, 2025 | 15.66 | 15.68 | 15.05 | 15.06 | 15.06 | -4.08% | 2,517,699 |
| Sep 26, 2025 | 15.61 | 16.05 | 15.56 | 15.70 | 15.70 | 0.32% | 2,524,362 |
| Sep 25, 2025 | 15.94 | 15.94 | 15.60 | 15.65 | 15.65 | -0.51% | 1,829,403 |
| Sep 24, 2025 | 15.84 | 15.97 | 15.71 | 15.73 | 15.73 | -0.69% | 2,688,750 |
| Sep 23, 2025 | 15.66 | 16.25 | 15.52 | 15.84 | 15.84 | 0.83% | 8,520,889 |
| Sep 22, 2025 | 16.09 | 16.14 | 15.69 | 15.71 | 15.71 | -1.44% | 6,266,952 |
| Sep 19, 2025 | 16.98 | 17.90 | 15.77 | 15.94 | 15.94 | -3.80% | 34,108,930 |
| Sep 18, 2025 | 15.12 | 16.57 | 15.11 | 16.57 | 16.57 | 9.95% | 16,088,010 |
| Sep 17, 2025 | 15.13 | 15.23 | 15.02 | 15.07 | 15.07 | -0.26% | 1,870,650 |
| Sep 16, 2025 | 14.94 | 15.30 | 14.82 | 15.11 | 15.11 | 1.41% | 3,006,763 |
| Sep 15, 2025 | 14.13 | 15.40 | 14.04 | 14.90 | 14.90 | 5.90% | 2,472,764 |
| Sep 12, 2025 | 14.36 | 14.46 | 13.98 | 14.07 | 14.07 | -2.02% | 1,396,629 |
| Sep 11, 2025 | 14.33 | 14.75 | 14.33 | 14.36 | 14.36 | -1.44% | 1,652,980 |
| Sep 10, 2025 | 14.74 | 14.91 | 14.54 | 14.57 | 14.57 | -0.95% | 994,633 |
| Sep 9, 2025 | 14.91 | 15.12 | 14.70 | 14.71 | 14.71 | 0.27% | 1,358,816 |
| Sep 8, 2025 | 14.98 | 15.10 | 14.52 | 14.67 | 14.67 | -3.36% | 1,857,946 |
| Sep 5, 2025 | 15.81 | 15.84 | 15.04 | 15.18 | 15.18 | -3.00% | 2,819,407 |
| Sep 4, 2025 | 15.41 | 15.87 | 15.41 | 15.65 | 15.65 | 2.35% | 2,612,127 |
| Sep 3, 2025 | 15.23 | 15.59 | 14.87 | 15.29 | 15.29 | 0.39% | 2,497,508 |
| Sep 2, 2025 | 15.75 | 15.80 | 14.41 | 15.23 | 15.23 | -3.12% | 4,097,725 |
| Sep 1, 2025 | 15.71 | 15.96 | 15.70 | 15.72 | 15.72 | 0.19% | 1,948,532 |
| Aug 29, 2025 | 15.85 | 16.02 | 15.68 | 15.69 | 15.69 | -1.01% | 1,987,866 |