Skip to main content
Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.92
-0.16 (-0.76%)
At close: Dec 3, 2025

IST:DNISI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202521.1221.6021.0221.3621.361.23%704,402
Oct 14, 202521.5821.9021.0221.1021.10-2.04%759,655
Oct 13, 202521.9822.0621.4021.5421.54-2.00%728,137
Oct 10, 202522.8222.8221.9821.9821.98-0.90%1,063,852
Oct 9, 202522.4422.8422.1622.1822.18-1.16%869,892
Oct 8, 202522.3423.2022.0022.4422.440.63%1,791,552
Oct 7, 202521.9822.5221.6822.3022.302.86%780,942
Oct 6, 202522.7222.9821.6821.6821.68-4.32%1,090,704
Oct 3, 202523.2623.5422.6622.6622.66-1.56%1,122,088
Oct 2, 202522.9823.1022.5823.0223.020.52%1,324,863
Oct 1, 202522.1223.7222.0022.9022.903.53%1,790,418
Sep 30, 202522.6422.7022.0622.1222.12-0.45%799,300
Sep 29, 202522.8823.1822.2222.2222.22-2.97%1,037,699
Sep 26, 202523.1223.2222.8022.9022.90-0.43%870,268
Sep 25, 202523.5023.6822.9223.0023.00-1.29%1,815,816
Sep 24, 202523.6223.8223.3023.3023.30-1.35%1,417,669
Sep 23, 202524.0024.2223.6023.6223.62-1.75%1,783,208
Sep 22, 202524.2224.6623.7424.0424.04-0.25%3,576,990
Sep 19, 202524.0024.2823.0824.1024.103.26%3,107,357
Sep 18, 202524.5024.6023.3423.3423.34-2.34%2,254,531
Sep 17, 202524.0024.6823.6623.9023.90-0.42%4,610,945
Sep 16, 202523.4424.6023.0024.0024.006.95%5,831,969
Sep 15, 202520.4222.4420.2222.4422.4410.00%2,980,056
Sep 12, 202520.8821.0020.2820.4020.40-2.30%895,927
Sep 11, 202521.0221.8620.8820.8820.88-2.88%1,046,198
Sep 10, 202522.2022.2021.3821.5021.50-1.56%814,609
Sep 9, 202521.9822.2221.7621.8421.840.28%650,104
Sep 8, 202521.9822.3621.7821.7821.78-4.72%1,148,431
Sep 5, 202523.7023.8622.8622.8622.86-2.39%1,966,527
Sep 4, 202522.7423.5022.7023.4223.423.08%1,341,544
Sep 3, 202522.8223.1622.4822.7222.72-0.44%1,459,016
Sep 2, 202523.1823.8022.0822.8222.82-1.38%2,650,448
Sep 1, 202523.1023.4022.9623.1423.140.52%1,254,440
Aug 29, 202523.2023.3022.9623.0223.02-0.60%745,245
Aug 28, 202523.3423.7823.0823.1623.16-0.69%1,361,490
Aug 27, 202523.1623.8422.6623.3223.320.69%2,216,165
Aug 26, 202523.4823.4823.1423.1623.16-1.36%1,314,548
Aug 25, 202523.6423.9223.3423.4823.48-0.17%1,891,345
Aug 22, 202524.0424.2223.5023.5223.52-1.59%1,394,224
Aug 21, 202524.0224.2823.7423.9023.90-0.50%2,201,720
Aug 20, 202524.2824.7023.9224.0224.02-0.74%2,284,488
Aug 19, 202524.3424.8624.1824.2024.200.83%4,303,582
Aug 18, 202523.2624.0022.8624.0024.003.27%2,955,680
Aug 15, 202523.1823.4423.0623.2423.240.61%1,293,512
Aug 14, 202523.9424.0423.1023.1023.10-3.51%2,246,342
Aug 13, 202524.2824.4223.8023.9423.94-0.50%1,973,720
Aug 12, 202524.1024.5023.3424.0624.06-2.98%2,718,360
Aug 11, 202523.8024.8423.8024.8024.804.55%2,883,842
Aug 8, 202524.1424.1423.5023.7223.72-1.00%1,649,223
Aug 7, 202524.1424.3623.9023.9623.96-0.42%2,183,058
Aug 6, 202523.8824.5623.6824.0624.060.84%3,133,453
Aug 5, 202523.3224.3423.3223.8623.862.76%5,085,548
Aug 4, 202522.8623.2822.7023.2223.222.74%2,546,383
Aug 1, 202522.7622.9222.5022.6022.60-0.70%1,136,975
Jul 31, 202522.5822.9622.5422.7622.760.89%1,315,880
Jul 30, 202522.8223.1622.5422.5622.56-0.79%1,647,495
Jul 29, 202523.4223.4622.7222.7422.74-1.04%2,968,408
Jul 28, 202522.2023.0022.2022.9822.983.51%2,071,965
Jul 25, 202522.2822.4821.9022.2022.20-0.36%1,542,452
Jul 24, 202522.4622.6822.2022.2822.28-0.62%1,172,003
Jul 23, 202523.0423.3622.2022.4222.42-2.86%2,098,703
Jul 22, 202522.9623.3622.7823.0823.081.41%2,094,669
Jul 21, 202521.8622.9021.8622.7622.764.12%1,979,470
Jul 18, 202521.7622.0021.5221.8621.860.46%1,091,069