Ditas Dogan Yedek Parça Imalat ve Teknik A.S. (IST:DITAS)
Turkey
· Delayed Price · Currency is TRY 45.96
-1.16 (-2.46%)
Last updated: Mar 6, 2026, 4:50 PM GMT+3
IST:DITAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.30 | 47.48 | 43.74 | 47.12 | 47.12 | 5.08% | 1,939,917 |
| Mar 4, 2026 | 43.64 | 45.26 | 43.24 | 44.84 | 44.84 | 2.56% | 1,114,666 |
| Mar 3, 2026 | 42.96 | 44.68 | 42.96 | 43.72 | 43.72 | 1.11% | 1,437,447 |
| Mar 2, 2026 | 42.50 | 43.94 | 41.18 | 43.24 | 43.24 | -1.95% | 1,404,206 |
| Feb 27, 2026 | 43.00 | 45.14 | 42.50 | 44.10 | 44.10 | 2.46% | 4,731,771 |
| Feb 26, 2026 | 46.70 | 47.00 | 42.64 | 43.04 | 43.04 | -7.84% | 1,954,025 |
| Feb 25, 2026 | 48.84 | 49.18 | 44.10 | 46.70 | 46.70 | -3.99% | 3,440,645 |
| Feb 24, 2026 | 48.58 | 49.96 | 47.86 | 48.64 | 48.64 | 0.12% | 2,788,181 |
| Feb 23, 2026 | 47.28 | 48.88 | 47.16 | 48.58 | 48.58 | 3.58% | 941,919 |
| Feb 20, 2026 | 45.90 | 47.94 | 45.88 | 46.90 | 46.90 | 2.00% | 1,279,082 |
| Feb 19, 2026 | 46.88 | 47.32 | 44.60 | 45.98 | 45.98 | -1.92% | 2,064,330 |
| Feb 18, 2026 | 46.90 | 47.40 | 46.02 | 46.88 | 46.88 | 0.26% | 1,940,074 |
| Feb 17, 2026 | 45.22 | 47.40 | 45.22 | 46.76 | 46.76 | 3.50% | 3,382,988 |
| Feb 16, 2026 | 43.62 | 45.78 | 43.50 | 45.18 | 45.18 | 3.77% | 4,351,223 |
| Feb 13, 2026 | 43.90 | 44.48 | 43.02 | 43.54 | 43.54 | -0.82% | 1,649,215 |
| Feb 12, 2026 | 44.54 | 45.34 | 42.40 | 43.90 | 43.90 | -1.44% | 4,397,542 |
| Feb 11, 2026 | 44.72 | 45.62 | 42.50 | 44.54 | 44.54 | -0.36% | 3,353,725 |
| Feb 10, 2026 | 42.90 | 46.46 | 41.14 | 44.70 | 44.70 | -1.46% | 10,304,620 |
| Feb 9, 2026 | 46.00 | 47.98 | 45.36 | 45.36 | 45.36 | -10.00% | 2,508,169 |
| Feb 6, 2026 | 56.00 | 56.55 | 50.40 | 50.40 | 50.40 | -10.00% | 8,881,257 |
| Feb 5, 2026 | 55.00 | 57.00 | 54.25 | 56.00 | 56.00 | 2.19% | 4,385,381 |
| Feb 4, 2026 | 52.70 | 55.40 | 50.80 | 54.80 | 54.80 | 3.98% | 3,814,065 |
| Feb 3, 2026 | 51.75 | 53.30 | 49.84 | 52.70 | 52.70 | 3.23% | 1,713,170 |
| Feb 2, 2026 | 49.46 | 51.90 | 48.72 | 51.05 | 51.05 | 3.21% | 1,226,052 |
| Jan 30, 2026 | 49.00 | 49.98 | 47.98 | 49.46 | 49.46 | 0.24% | 1,551,631 |
| Jan 29, 2026 | 47.12 | 49.98 | 46.84 | 49.34 | 49.34 | 4.71% | 2,503,494 |
| Jan 28, 2026 | 43.70 | 47.30 | 43.02 | 47.12 | 47.12 | 7.97% | 2,930,200 |
| Jan 27, 2026 | 43.00 | 44.86 | 42.98 | 43.64 | 43.64 | -1.27% | 1,360,702 |
| Jan 26, 2026 | 44.10 | 44.70 | 42.00 | 44.20 | 44.20 | 0.23% | 2,402,183 |
| Jan 23, 2026 | 47.52 | 47.60 | 43.70 | 44.10 | 44.10 | -7.59% | 4,295,599 |
| Jan 22, 2026 | 44.42 | 47.72 | 43.80 | 47.72 | 47.72 | 7.38% | 3,329,043 |
| Jan 21, 2026 | 46.44 | 47.00 | 44.16 | 44.44 | 44.44 | -4.18% | 1,703,926 |
| Jan 20, 2026 | 45.56 | 46.86 | 43.30 | 46.38 | 46.38 | 1.76% | 3,197,401 |
| Jan 19, 2026 | 45.10 | 47.06 | 44.66 | 45.58 | 45.58 | 1.06% | 5,735,639 |
| Jan 16, 2026 | 41.26 | 45.22 | 41.00 | 45.10 | 45.10 | 9.63% | 4,991,483 |
| Jan 15, 2026 | 39.74 | 41.14 | 38.28 | 41.14 | 41.14 | 3.52% | 2,463,257 |
| Jan 14, 2026 | 39.68 | 41.18 | 37.74 | 39.74 | 39.74 | 1.90% | 4,063,740 |
| Jan 13, 2026 | 38.94 | 40.48 | 38.38 | 39.00 | 39.00 | 0.10% | 3,046,091 |
| Jan 12, 2026 | 38.44 | 39.50 | 36.78 | 38.96 | 38.96 | 1.35% | 4,541,924 |
| Jan 9, 2026 | 36.40 | 38.76 | 36.30 | 38.44 | 38.44 | 5.90% | 4,925,880 |
| Jan 8, 2026 | 33.84 | 36.32 | 33.20 | 36.30 | 36.30 | 7.27% | 4,093,574 |
| Jan 7, 2026 | 33.50 | 34.98 | 33.08 | 33.84 | 33.84 | 2.42% | 3,518,266 |
| Jan 6, 2026 | 33.38 | 33.98 | 32.40 | 33.04 | 33.04 | -0.36% | 2,726,468 |
| Jan 5, 2026 | 34.38 | 35.70 | 32.50 | 33.16 | 33.16 | -3.55% | 4,056,227 |
| Jan 2, 2026 | 32.92 | 34.38 | 29.80 | 34.38 | 34.38 | -44.10% | 6,749,633 |
| Dec 31, 2025 | 65.20 | 65.30 | 61.50 | 61.50 | 31.25 | -3.00% | 931,617 |
| Dec 30, 2025 | 65.85 | 66.65 | 61.00 | 63.40 | 32.22 | -3.72% | 1,669,969 |
| Dec 29, 2025 | 62.80 | 67.70 | 60.10 | 65.85 | 33.46 | 3.62% | 6,063,249 |
| Dec 26, 2025 | 62.90 | 63.55 | 61.00 | 63.55 | 32.29 | 9.95% | 5,767,765 |
| Dec 25, 2025 | 55.45 | 57.80 | 54.65 | 57.80 | 29.37 | 9.99% | 1,636,294 |
| Dec 24, 2025 | 48.00 | 52.55 | 48.00 | 52.55 | 26.70 | 9.94% | 1,510,202 |
| Dec 23, 2025 | 51.50 | 51.60 | 46.34 | 47.80 | 24.29 | -3.78% | 2,138,217 |
| Dec 22, 2025 | 45.50 | 49.68 | 45.50 | 49.68 | 25.24 | 9.96% | 1,498,506 |
| Dec 19, 2025 | 45.20 | 46.08 | 44.72 | 45.18 | 22.96 | 0.13% | 623,014 |
| Dec 18, 2025 | 45.32 | 46.28 | 44.84 | 45.12 | 22.93 | -0.62% | 474,720 |
| Dec 17, 2025 | 46.20 | 46.80 | 44.50 | 45.40 | 23.07 | -1.73% | 1,293,612 |
| Dec 16, 2025 | 44.56 | 47.40 | 43.76 | 46.20 | 23.48 | 4.81% | 3,481,934 |
| Dec 15, 2025 | 40.08 | 44.08 | 40.04 | 44.08 | 22.40 | 9.98% | 1,684,891 |
| Dec 12, 2025 | 40.60 | 40.94 | 39.10 | 40.08 | 20.37 | -1.28% | 732,370 |
| Dec 11, 2025 | 40.50 | 41.30 | 40.14 | 40.60 | 20.63 | 0.25% | 475,246 |
| Dec 10, 2025 | 40.16 | 41.00 | 39.84 | 40.50 | 20.58 | 0.85% | 515,724 |
| Dec 9, 2025 | 40.12 | 40.94 | 39.70 | 40.16 | 20.41 | 0.10% | 723,955 |
| Dec 8, 2025 | 40.42 | 42.30 | 38.40 | 40.12 | 20.39 | - | 1,420,669 |
| Dec 5, 2025 | 41.36 | 41.56 | 39.88 | 40.12 | 20.39 | -3.23% | 748,113 |
| Dec 4, 2025 | 42.92 | 43.28 | 40.50 | 41.46 | 21.07 | -3.36% | 1,217,353 |
| Dec 3, 2025 | 40.20 | 43.20 | 40.20 | 42.90 | 21.80 | 7.25% | 1,885,475 |
| Dec 2, 2025 | 39.12 | 42.64 | 37.22 | 40.00 | 20.33 | 1.27% | 2,845,563 |
| Dec 1, 2025 | 38.34 | 40.06 | 38.30 | 39.50 | 20.07 | 2.86% | 1,265,890 |
| Nov 28, 2025 | 39.00 | 39.00 | 37.70 | 38.40 | 19.51 | 1.11% | 447,367 |
| Nov 27, 2025 | 39.16 | 39.94 | 37.22 | 37.98 | 19.30 | -3.01% | 1,218,488 |
| Nov 26, 2025 | 38.96 | 40.72 | 38.32 | 39.16 | 19.90 | 0.51% | 2,703,570 |
| Nov 25, 2025 | 37.60 | 39.48 | 37.60 | 38.96 | 19.80 | 1.99% | 1,555,906 |
| Nov 24, 2025 | 38.20 | 38.74 | 35.84 | 38.20 | 19.41 | -0.78% | 2,740,526 |
| Nov 21, 2025 | 39.32 | 42.36 | 38.02 | 38.50 | 19.56 | -0.05% | 3,774,166 |
| Nov 20, 2025 | 35.16 | 38.52 | 35.00 | 38.52 | 19.57 | 9.99% | 2,917,737 |
| Nov 19, 2025 | 37.00 | 37.48 | 33.86 | 35.02 | 17.79 | -5.66% | 2,465,640 |
| Nov 18, 2025 | 38.58 | 41.26 | 36.90 | 37.12 | 18.86 | -3.23% | 3,287,457 |
| Nov 17, 2025 | 35.50 | 38.50 | 35.50 | 38.36 | 19.49 | 3.28% | 1,743,380 |
| Nov 14, 2025 | 35.84 | 37.94 | 34.60 | 37.14 | 18.87 | 4.50% | 2,404,289 |
| Nov 13, 2025 | 35.00 | 35.98 | 34.54 | 35.54 | 18.06 | 1.54% | 2,015,856 |
| Nov 12, 2025 | 35.78 | 38.68 | 34.60 | 35.00 | 17.78 | -2.13% | 3,499,956 |
| Nov 11, 2025 | 31.50 | 37.40 | 31.04 | 35.76 | 18.17 | 5.18% | 3,944,206 |
| Nov 10, 2025 | 33.30 | 34.50 | 33.24 | 34.00 | 17.28 | 5.39% | 3,248,165 |
| Nov 7, 2025 | 29.34 | 32.26 | 29.24 | 32.26 | 16.39 | 9.95% | 4,681,922 |
| Nov 6, 2025 | 30.20 | 30.22 | 29.10 | 29.34 | 14.91 | 0.14% | 1,377,997 |
| Nov 5, 2025 | 28.42 | 30.10 | 28.18 | 29.30 | 14.89 | 4.79% | 2,582,755 |
| Nov 4, 2025 | 27.90 | 28.40 | 26.90 | 27.96 | 14.21 | 2.34% | 1,312,511 |
| Nov 3, 2025 | 27.50 | 28.00 | 26.34 | 27.32 | 13.88 | 0.96% | 1,221,975 |
| Oct 31, 2025 | 27.44 | 29.12 | 26.82 | 27.06 | 13.75 | -2.45% | 1,532,345 |
| Oct 30, 2025 | 28.04 | 28.80 | 26.90 | 27.74 | 14.10 | -1.07% | 1,710,924 |
| Oct 28, 2025 | 26.58 | 28.74 | 26.58 | 28.04 | 14.25 | 7.27% | 2,150,783 |
| Oct 27, 2025 | 26.14 | 27.26 | 26.06 | 26.14 | 13.28 | 0.08% | 903,615 |
| Oct 24, 2025 | 25.66 | 26.50 | 25.66 | 26.12 | 13.27 | 1.24% | 891,107 |
| Oct 23, 2025 | 26.44 | 28.68 | 25.70 | 25.80 | 13.11 | -1.98% | 3,317,811 |
| Oct 22, 2025 | 24.20 | 26.32 | 24.20 | 26.32 | 13.37 | 9.94% | 1,766,719 |
| Oct 21, 2025 | 24.42 | 24.90 | 23.92 | 23.94 | 12.16 | -1.97% | 586,022 |
| Oct 20, 2025 | 24.82 | 25.56 | 24.42 | 24.42 | 12.41 | -1.85% | 660,419 |
| Oct 17, 2025 | 26.00 | 26.00 | 24.70 | 24.88 | 12.64 | -3.49% | 1,001,321 |
| Oct 16, 2025 | 26.80 | 27.00 | 25.78 | 25.78 | 13.10 | -3.81% | 621,595 |
| Oct 15, 2025 | 26.56 | 27.60 | 26.54 | 26.80 | 13.62 | 1.36% | 616,144 |