DYO Boya Fabrikalari Sanayi ve Ticaret A.S. (IST:DYOBY)
Turkey · Delayed Price · Currency is TRY 14.91
+0.15 (1.02%)
At close: Oct 7, 2025
IST:DYOBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 16.01 | 16.22 | 15.80 | 15.85 | 15.85 | -1.00% | 3,636,114 |
| Aug 27, 2025 | 16.52 | 16.80 | 15.95 | 16.01 | 16.01 | -2.38% | 5,443,154 |
| Aug 26, 2025 | 16.23 | 17.11 | 16.08 | 16.40 | 16.40 | 1.11% | 10,514,330 |
| Aug 25, 2025 | 16.15 | 16.30 | 16.00 | 16.22 | 16.22 | 1.00% | 3,965,997 |
| Aug 22, 2025 | 15.87 | 16.53 | 15.78 | 16.06 | 16.06 | 1.71% | 5,363,707 |
| Aug 21, 2025 | 15.56 | 15.81 | 15.49 | 15.79 | 15.79 | 2.27% | 3,576,237 |
| Aug 20, 2025 | 15.53 | 15.58 | 15.38 | 15.44 | 15.44 | -0.58% | 2,523,619 |
| Aug 19, 2025 | 15.57 | 15.74 | 15.49 | 15.53 | 15.53 | -0.26% | 3,063,934 |
| Aug 18, 2025 | 15.50 | 15.71 | 15.49 | 15.57 | 15.57 | 0.65% | 2,883,797 |
| Aug 15, 2025 | 15.23 | 15.76 | 15.23 | 15.47 | 15.47 | 1.71% | 2,896,102 |
| Aug 14, 2025 | 15.57 | 15.71 | 15.20 | 15.21 | 15.21 | -2.31% | 3,323,186 |
| Aug 13, 2025 | 15.67 | 15.90 | 15.57 | 15.57 | 15.57 | -0.19% | 3,186,326 |
| Aug 12, 2025 | 16.01 | 16.12 | 15.39 | 15.60 | 15.60 | -2.50% | 5,096,434 |
| Aug 11, 2025 | 16.72 | 16.72 | 15.92 | 16.00 | 16.00 | -5.21% | 8,888,591 |
| Aug 8, 2025 | 17.34 | 17.37 | 16.87 | 16.88 | 16.88 | -2.65% | 4,386,704 |
| Aug 7, 2025 | 17.44 | 18.00 | 16.89 | 17.34 | 17.34 | 0.76% | 11,932,710 |
| Aug 6, 2025 | 16.81 | 18.00 | 16.43 | 17.21 | 17.21 | 2.32% | 19,067,730 |
| Aug 5, 2025 | 16.20 | 17.00 | 15.97 | 16.82 | 16.82 | 4.34% | 15,256,890 |
| Aug 4, 2025 | 16.00 | 16.30 | 15.89 | 16.12 | 16.12 | 1.96% | 7,199,818 |
| Aug 1, 2025 | 15.84 | 16.03 | 15.65 | 15.81 | 15.81 | 0.44% | 6,209,536 |
| Jul 31, 2025 | 15.69 | 15.85 | 15.61 | 15.74 | 15.74 | 0.32% | 3,509,888 |
| Jul 30, 2025 | 15.92 | 16.26 | 15.67 | 15.69 | 15.69 | -0.95% | 7,646,128 |