Skip to main content
Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.60
-0.18 (-0.91%)
Last updated: Mar 9, 2026, 3:35 PM GMT+3

IST:DNISI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.1820.3219.6519.7819.78-1.98%684,377
Mar 5, 202620.0220.5820.0020.1820.180.90%505,699
Mar 4, 202620.2220.9019.9720.0020.00-0.70%686,790
Mar 3, 202620.3820.6419.9420.1420.140.85%1,104,566
Mar 2, 202619.1720.3019.1719.9719.97-6.24%1,885,996
Feb 27, 202621.7622.2821.2421.3021.30-2.11%1,255,247
Feb 26, 202621.5622.0821.4421.7621.760.93%872,158
Feb 25, 202621.5222.5621.2021.5621.560.28%1,808,389
Feb 24, 202621.8222.4221.5021.5021.50-1.47%635,486
Feb 23, 202621.8422.4421.8021.8221.82-0.18%551,633
Feb 20, 202622.0822.4821.7221.8621.86-1.00%871,954
Feb 19, 202623.1223.2022.0022.0822.08-4.42%1,745,135
Feb 18, 202623.4423.8022.9823.1023.10-1.53%1,980,751
Feb 17, 202623.9623.9623.3223.4623.46-1.43%853,580
Feb 16, 202624.1024.1823.7223.8023.80-0.67%1,058,436
Feb 13, 202623.9224.4423.9023.9623.960.17%1,355,746
Feb 12, 202623.8024.0623.7823.9223.920.50%866,636
Feb 11, 202624.4624.5223.7023.8023.80-2.62%1,648,129
Feb 10, 202623.6024.7623.6024.4424.443.74%3,404,932
Feb 9, 202622.9623.9822.8423.5623.563.61%3,058,272
Feb 6, 202622.4023.1421.7022.7422.741.52%2,641,366
Feb 5, 202621.9023.1221.9022.4022.401.82%2,431,621
Feb 4, 202621.5222.2021.5222.0022.002.23%1,448,913
Feb 3, 202621.8022.1221.4421.5221.52-0.92%1,138,549
Feb 2, 202622.3022.3021.6621.7221.72-2.60%903,049
Jan 30, 202622.1422.8222.0422.3022.300.72%1,201,797
Jan 29, 202622.8823.1222.0022.1422.14-3.23%1,683,836
Jan 28, 202622.9223.4022.7422.8822.88-1.12%2,442,999
Jan 27, 202623.0023.3222.4623.1423.142.94%2,366,979
Jan 26, 202621.3023.0020.9422.4822.485.54%3,267,733
Jan 23, 202620.4221.3820.1821.3021.304.93%2,251,400
Jan 22, 202619.9020.4819.9020.3020.302.01%769,723
Jan 21, 202620.1620.1619.7319.9019.90-0.90%584,697
Jan 20, 202620.0820.2819.9320.0820.08-785,221
Jan 19, 202620.0420.3620.0020.0820.080.30%1,256,312
Jan 16, 202619.9020.2019.8020.0220.020.60%1,531,948
Jan 15, 202619.7219.9919.6819.9019.900.91%837,275
Jan 14, 202620.0020.5019.6919.7219.72-0.80%2,117,764
Jan 13, 202619.4819.8919.3619.8819.882.05%1,087,533
Jan 12, 202619.5219.6719.4619.4819.48-0.15%616,462
Jan 9, 202619.5219.8719.4319.5119.510.15%733,923
Jan 8, 202619.9020.0419.3719.4819.48-2.11%950,257
Jan 7, 202620.2020.4419.7819.9019.90-0.70%1,492,877
Jan 6, 202619.4820.2019.2220.0420.043.62%1,626,753
Jan 5, 202619.4519.5019.2719.3419.34-0.57%647,760
Jan 2, 202619.1819.5419.1819.4519.451.41%510,469
Dec 31, 202519.1319.3919.0419.1819.180.26%562,906
Dec 30, 202519.4019.4819.0119.1319.13-1.39%715,770
Dec 29, 202519.8619.9619.4019.4019.40-2.32%666,334
Dec 26, 202519.9620.1219.8419.8619.86-0.50%553,367
Dec 25, 202519.9120.6619.9019.9619.960.25%880,292
Dec 24, 202520.0820.2019.7919.9119.91-0.85%851,958
Dec 23, 202520.1820.3220.0020.0820.08-0.40%544,083
Dec 22, 202520.5220.6420.1620.1620.16-1.66%525,599
Dec 19, 202520.6620.7820.3020.5020.50-0.87%690,364
Dec 18, 202520.9220.9220.3420.6820.68-0.19%722,262
Dec 17, 202520.8621.1020.7220.7220.72-0.67%795,482
Dec 16, 202521.1221.1820.7820.8620.86-1.04%476,010
Dec 15, 202521.0021.2220.7821.0821.080.67%1,317,504
Dec 12, 202520.8221.0020.5220.9420.940.77%564,158
Dec 11, 202520.6821.1820.6820.7820.781.17%869,932
Dec 10, 202520.7221.0820.5220.5420.54-0.87%823,853
Dec 9, 202520.8221.1620.6620.7220.72-0.48%855,525
Dec 8, 202521.0021.1820.5820.8220.821.96%986,351
Dec 5, 202520.4020.8020.3220.4220.420.10%644,705
Dec 4, 202520.9621.0220.4020.4020.40-2.49%592,595
Dec 3, 202521.0821.3620.8220.9220.92-0.76%810,471
Dec 2, 202521.6621.7821.0621.0821.08-2.59%926,165
Dec 1, 202522.4022.4621.4421.6421.64-0.55%1,861,445
Nov 28, 202521.2022.8221.1821.7621.762.84%4,195,624
Nov 27, 202519.7721.4419.5021.1621.167.03%3,331,752
Nov 26, 202520.7020.7019.7619.7719.77-3.09%753,963
Nov 25, 202520.5020.6220.0020.4020.40-0.39%933,848
Nov 24, 202520.6220.7220.4620.4820.48-0.68%549,749
Nov 21, 202520.9221.0020.5220.6220.62-1.34%468,413
Nov 20, 202520.8220.9820.5820.9020.900.48%1,046,803
Nov 19, 202521.2021.2820.7620.8020.80-1.61%740,506
Nov 18, 202521.2421.3820.9821.1421.14-0.38%532,588
Nov 17, 202520.9821.5020.9821.2221.221.05%779,514
Nov 14, 202520.7021.5020.5821.0021.001.45%654,061
Nov 13, 202520.9821.5220.7020.7020.70-1.33%842,506
Nov 12, 202520.8821.9820.8220.9820.980.48%1,319,079
Nov 11, 202521.3621.3620.5020.8820.88-1.60%879,637
Nov 10, 202521.3821.6621.1421.2221.22-0.56%727,315
Nov 7, 202521.5621.7821.3021.3421.34-1.02%812,867
Nov 6, 202521.5821.8621.4621.5621.56-811,079
Nov 5, 202521.8821.8821.0221.5621.56-0.65%1,015,460
Nov 4, 202521.8622.0221.5021.7021.70-0.18%991,022
Nov 3, 202521.9422.2020.8621.7421.74-0.73%1,442,919
Oct 31, 202521.3822.0621.3821.9021.90-0.73%1,248,613
Oct 30, 202521.9022.5021.9022.0622.060.73%1,162,277
Oct 28, 202522.1222.2021.8621.9021.90-0.99%444,001
Oct 27, 202522.0622.5622.0622.1222.120.27%1,204,807
Oct 24, 202521.7022.4021.6422.0622.062.60%990,342
Oct 23, 202522.0222.5821.5021.5021.50-2.27%778,589
Oct 22, 202522.8022.9621.9822.0022.00-1.87%1,140,461
Oct 21, 202521.7022.7021.3222.4222.423.99%1,673,769
Oct 20, 202521.1821.6820.9421.5621.561.79%800,762
Oct 17, 202521.0421.3220.3621.1821.180.76%1,378,328
Oct 16, 202521.4021.8621.0221.0221.02-1.59%540,702