Ditas Dogan Yedek Parça Imalat ve Teknik A.S. (IST:DITAS)
Turkey
· Delayed Price · Currency is TRY 40.22
-1.18 (-2.85%)
Last updated: Dec 5, 2025, 5:19 PM GMT+3
IST:DITAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.36 | 41.56 | 39.88 | 40.12 | 40.12 | -3.23% | 748,113 |
| Dec 4, 2025 | 42.92 | 43.28 | 40.50 | 41.46 | 41.46 | -3.36% | 1,217,353 |
| Dec 3, 2025 | 40.20 | 43.20 | 40.20 | 42.90 | 42.90 | 7.25% | 1,885,475 |
| Dec 2, 2025 | 39.12 | 42.64 | 37.22 | 40.00 | 40.00 | 1.27% | 2,845,563 |
| Dec 1, 2025 | 38.34 | 40.06 | 38.30 | 39.50 | 39.50 | 2.86% | 1,265,890 |
| Nov 28, 2025 | 39.00 | 39.00 | 37.70 | 38.40 | 38.40 | 1.11% | 447,367 |
| Nov 27, 2025 | 39.16 | 39.94 | 37.22 | 37.98 | 37.98 | -3.01% | 1,218,488 |
| Nov 26, 2025 | 38.96 | 40.72 | 38.32 | 39.16 | 39.16 | 0.51% | 2,703,570 |
| Nov 25, 2025 | 37.60 | 39.48 | 37.60 | 38.96 | 38.96 | 1.99% | 1,555,906 |
| Nov 24, 2025 | 38.20 | 38.74 | 35.84 | 38.20 | 38.20 | -0.78% | 2,740,526 |
| Nov 21, 2025 | 39.32 | 42.36 | 38.02 | 38.50 | 38.50 | -0.05% | 3,774,166 |
| Nov 20, 2025 | 35.16 | 38.52 | 35.00 | 38.52 | 38.52 | 9.99% | 2,917,737 |
| Nov 19, 2025 | 37.00 | 37.48 | 33.86 | 35.02 | 35.02 | -5.66% | 2,465,640 |
| Nov 18, 2025 | 38.58 | 41.26 | 36.90 | 37.12 | 37.12 | -3.23% | 3,287,457 |
| Nov 17, 2025 | 35.50 | 38.50 | 35.50 | 38.36 | 38.36 | 3.28% | 1,743,380 |
| Nov 14, 2025 | 35.84 | 37.94 | 34.60 | 37.14 | 37.14 | 4.50% | 2,404,289 |
| Nov 13, 2025 | 35.00 | 35.98 | 34.54 | 35.54 | 35.54 | 1.54% | 2,015,856 |
| Nov 12, 2025 | 35.78 | 38.68 | 34.60 | 35.00 | 35.00 | -2.13% | 3,499,956 |
| Nov 11, 2025 | 31.50 | 37.40 | 31.04 | 35.76 | 35.76 | 5.18% | 3,944,206 |
| Nov 10, 2025 | 33.30 | 34.50 | 33.24 | 34.00 | 34.00 | 5.39% | 3,248,165 |
| Nov 7, 2025 | 29.34 | 32.26 | 29.24 | 32.26 | 32.26 | 9.95% | 4,681,922 |
| Nov 6, 2025 | 30.20 | 30.22 | 29.10 | 29.34 | 29.34 | 0.14% | 1,377,997 |
| Nov 5, 2025 | 28.42 | 30.10 | 28.18 | 29.30 | 29.30 | 4.79% | 2,582,755 |
| Nov 4, 2025 | 27.90 | 28.40 | 26.90 | 27.96 | 27.96 | 2.34% | 1,312,511 |
| Nov 3, 2025 | 27.50 | 28.00 | 26.34 | 27.32 | 27.32 | 0.96% | 1,221,975 |
| Oct 31, 2025 | 27.44 | 29.12 | 26.82 | 27.06 | 27.06 | -2.45% | 1,532,345 |
| Oct 30, 2025 | 28.04 | 28.80 | 26.90 | 27.74 | 27.74 | -1.07% | 1,710,924 |
| Oct 28, 2025 | 26.58 | 28.74 | 26.58 | 28.04 | 28.04 | 7.27% | 2,150,783 |
| Oct 27, 2025 | 26.14 | 27.26 | 26.06 | 26.14 | 26.14 | 0.08% | 903,615 |
| Oct 24, 2025 | 25.66 | 26.50 | 25.66 | 26.12 | 26.12 | 1.24% | 891,107 |
| Oct 23, 2025 | 26.44 | 28.68 | 25.70 | 25.80 | 25.80 | -1.98% | 3,317,811 |
| Oct 22, 2025 | 24.20 | 26.32 | 24.20 | 26.32 | 26.32 | 9.94% | 1,766,719 |
| Oct 21, 2025 | 24.42 | 24.90 | 23.92 | 23.94 | 23.94 | -1.97% | 586,022 |
| Oct 20, 2025 | 24.82 | 25.56 | 24.42 | 24.42 | 24.42 | -1.85% | 660,419 |
| Oct 17, 2025 | 26.00 | 26.00 | 24.70 | 24.88 | 24.88 | -3.49% | 1,001,321 |
| Oct 16, 2025 | 26.80 | 27.00 | 25.78 | 25.78 | 25.78 | -3.81% | 621,595 |
| Oct 15, 2025 | 26.56 | 27.60 | 26.54 | 26.80 | 26.80 | 1.36% | 616,144 |
| Oct 14, 2025 | 28.00 | 28.24 | 26.32 | 26.44 | 26.44 | -5.10% | 1,236,076 |
| Oct 13, 2025 | 28.08 | 29.20 | 27.38 | 27.86 | 27.86 | -0.78% | 1,068,330 |
| Oct 10, 2025 | 29.50 | 30.00 | 28.04 | 28.08 | 28.08 | -4.03% | 894,426 |
| Oct 9, 2025 | 28.50 | 30.18 | 28.00 | 29.26 | 29.26 | 1.11% | 1,874,127 |
| Oct 8, 2025 | 28.74 | 30.76 | 28.40 | 28.94 | 28.94 | 1.05% | 2,797,954 |
| Oct 7, 2025 | 27.18 | 29.04 | 26.74 | 28.64 | 28.64 | 4.53% | 1,145,224 |
| Oct 6, 2025 | 25.70 | 28.40 | 25.00 | 27.40 | 27.40 | 4.82% | 3,084,992 |
| Oct 3, 2025 | 27.24 | 27.88 | 25.10 | 26.14 | 26.14 | -1.58% | 1,473,630 |
| Oct 2, 2025 | 29.04 | 29.50 | 26.56 | 26.56 | 26.56 | -8.54% | 952,593 |
| Oct 1, 2025 | 29.40 | 29.50 | 28.38 | 29.04 | 29.04 | 0.76% | 516,126 |
| Sep 30, 2025 | 28.50 | 29.40 | 28.14 | 28.82 | 28.82 | 1.69% | 838,652 |
| Sep 29, 2025 | 30.26 | 31.22 | 28.34 | 28.34 | 28.34 | -5.41% | 1,061,953 |
| Sep 26, 2025 | 30.86 | 31.46 | 29.50 | 29.96 | 29.96 | -2.92% | 1,301,619 |
| Sep 25, 2025 | 31.00 | 32.40 | 30.58 | 30.86 | 30.86 | -0.52% | 3,379,196 |
| Sep 24, 2025 | 34.32 | 34.32 | 30.96 | 31.02 | 31.02 | -9.83% | 4,444,324 |
| Sep 23, 2025 | 35.40 | 35.76 | 33.80 | 34.40 | 34.40 | -2.82% | 1,265,971 |
| Sep 22, 2025 | 36.92 | 36.98 | 35.00 | 35.40 | 35.40 | -4.07% | 1,072,746 |
| Sep 19, 2025 | 37.86 | 38.36 | 36.42 | 36.90 | 36.90 | -2.54% | 826,398 |
| Sep 18, 2025 | 37.52 | 38.22 | 37.46 | 37.86 | 37.86 | 0.48% | 1,128,491 |
| Sep 17, 2025 | 37.52 | 38.90 | 36.70 | 37.68 | 37.68 | 0.43% | 1,817,095 |
| Sep 16, 2025 | 37.04 | 39.40 | 37.04 | 37.52 | 37.52 | 1.68% | 2,504,419 |
| Sep 15, 2025 | 35.70 | 37.06 | 35.70 | 36.90 | 36.90 | 3.36% | 900,148 |
| Sep 12, 2025 | 36.20 | 36.20 | 35.20 | 35.70 | 35.70 | 1.42% | 823,625 |
| Sep 11, 2025 | 37.60 | 37.60 | 35.06 | 35.20 | 35.20 | -5.22% | 1,703,154 |
| Sep 10, 2025 | 36.44 | 37.26 | 35.90 | 37.14 | 37.14 | 1.92% | 3,256,155 |
| Sep 9, 2025 | 36.40 | 36.70 | 35.62 | 36.44 | 36.44 | 1.73% | 2,128,312 |
| Sep 8, 2025 | 33.80 | 36.50 | 32.60 | 35.82 | 35.82 | 5.35% | 2,468,967 |
| Sep 5, 2025 | 34.62 | 35.06 | 33.90 | 34.00 | 34.00 | -2.02% | 1,531,830 |
| Sep 4, 2025 | 34.08 | 35.28 | 33.92 | 34.70 | 34.70 | 1.82% | 1,386,849 |
| Sep 3, 2025 | 33.90 | 34.70 | 33.36 | 34.08 | 34.08 | 1.13% | 1,476,810 |
| Sep 2, 2025 | 34.46 | 34.46 | 32.46 | 33.70 | 33.70 | -1.00% | 3,039,921 |
| Sep 1, 2025 | 34.50 | 35.06 | 33.72 | 34.04 | 34.04 | 0.29% | 2,378,555 |
| Aug 29, 2025 | 35.04 | 35.36 | 33.54 | 33.94 | 33.94 | -2.75% | 1,592,603 |
| Aug 28, 2025 | 36.04 | 36.50 | 34.82 | 34.90 | 34.90 | -3.32% | 1,850,858 |
| Aug 27, 2025 | 36.86 | 36.86 | 36.04 | 36.10 | 36.10 | -1.10% | 1,308,666 |
| Aug 26, 2025 | 36.30 | 36.62 | 35.60 | 36.50 | 36.50 | 0.88% | 1,811,264 |
| Aug 25, 2025 | 36.00 | 36.60 | 34.42 | 36.18 | 36.18 | 1.63% | 2,633,796 |
| Aug 22, 2025 | 34.96 | 35.72 | 33.90 | 35.60 | 35.60 | 2.65% | 3,013,811 |
| Aug 21, 2025 | 35.20 | 35.62 | 33.88 | 34.68 | 34.68 | -1.48% | 1,565,642 |
| Aug 20, 2025 | 34.30 | 35.92 | 33.60 | 35.20 | 35.20 | 5.07% | 2,141,498 |
| Aug 19, 2025 | 35.30 | 35.88 | 33.40 | 33.50 | 33.50 | -3.90% | 1,793,984 |
| Aug 18, 2025 | 36.00 | 36.62 | 34.70 | 34.86 | 34.86 | -2.52% | 1,361,494 |
| Aug 15, 2025 | 37.78 | 37.96 | 34.14 | 35.76 | 35.76 | -4.99% | 3,017,009 |
| Aug 14, 2025 | 35.32 | 38.04 | 35.12 | 37.64 | 37.64 | 6.57% | 2,347,833 |
| Aug 13, 2025 | 32.92 | 36.96 | 32.92 | 35.32 | 35.32 | 4.00% | 3,379,890 |
| Aug 12, 2025 | 32.10 | 34.76 | 32.10 | 33.96 | 33.96 | 2.91% | 1,656,204 |
| Aug 11, 2025 | 32.84 | 33.90 | 31.72 | 33.00 | 33.00 | 0.61% | 1,677,743 |
| Aug 8, 2025 | 32.00 | 33.40 | 31.60 | 32.80 | 32.80 | 2.50% | 1,285,415 |
| Aug 7, 2025 | 32.00 | 32.96 | 31.32 | 32.00 | 32.00 | -0.50% | 1,565,751 |
| Aug 6, 2025 | 30.50 | 33.80 | 30.50 | 32.16 | 32.16 | 4.62% | 2,484,732 |
| Aug 5, 2025 | 30.40 | 31.88 | 30.40 | 30.74 | 30.74 | 0.13% | 832,799 |
| Aug 4, 2025 | 31.48 | 32.48 | 30.40 | 30.70 | 30.70 | -1.16% | 1,725,002 |
| Aug 1, 2025 | 32.00 | 32.86 | 30.90 | 31.06 | 31.06 | 0.78% | 3,587,224 |
| Jul 31, 2025 | 28.02 | 30.82 | 28.02 | 30.82 | 30.82 | 9.99% | 2,182,003 |
| Jul 30, 2025 | 28.10 | 28.84 | 27.86 | 28.02 | 28.02 | -0.28% | 764,413 |
| Jul 29, 2025 | 28.50 | 29.70 | 27.74 | 28.10 | 28.10 | -1.95% | 1,346,237 |
| Jul 28, 2025 | 26.74 | 28.98 | 26.74 | 28.66 | 28.66 | 7.18% | 2,441,158 |
| Jul 25, 2025 | 26.74 | 28.06 | 26.20 | 26.74 | 26.74 | 0.53% | 1,743,150 |
| Jul 24, 2025 | 26.10 | 27.70 | 26.02 | 26.60 | 26.60 | 0.61% | 1,210,838 |
| Jul 23, 2025 | 25.76 | 27.36 | 25.16 | 26.44 | 26.44 | 2.64% | 2,702,785 |
| Jul 22, 2025 | 27.50 | 27.50 | 25.70 | 25.76 | 25.76 | -6.33% | 1,790,206 |
| Jul 21, 2025 | 27.90 | 28.50 | 27.12 | 27.50 | 27.50 | -1.43% | 1,668,374 |
| Jul 18, 2025 | 28.30 | 28.30 | 27.48 | 27.90 | 27.90 | -2.99% | 376,273 |