Skip to main content
Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (IST:DNISI)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.14
-0.04 (-0.20%)
Last updated: Apr 29, 2026, 2:03 PM GMT+3

IST:DNISI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6420.7020.3020.32--1.26%177,521
Apr 27, 202620.5821.2220.5420.5820.580.19%792,789
Apr 24, 202620.5220.7420.4020.5420.540.10%631,015
Apr 22, 202620.9421.0020.5020.5220.52-1.54%790,964
Apr 21, 202621.2821.3620.7820.8420.84-1.33%620,183
Apr 20, 202620.7621.5420.7621.1221.12-1.03%1,307,407
Apr 17, 202621.0021.4020.7021.3421.342.50%1,023,876
Apr 16, 202620.8020.9620.6220.8220.820.48%752,245
Apr 15, 202621.0021.0020.6020.7220.721.07%602,217
Apr 14, 202620.5020.9020.3820.5020.500.39%825,419
Apr 13, 202620.3420.9620.0220.4220.42-2,157,751
Apr 10, 202620.2420.4219.8920.4220.423.44%931,178
Apr 9, 202619.9720.0619.7319.7419.74-0.95%651,293
Apr 8, 202619.5520.2019.5519.9319.932.89%772,491
Apr 7, 202619.8620.4419.1619.3719.37-2.47%1,396,026
Apr 6, 202619.4419.9519.4419.8619.862.32%1,143,734
Apr 3, 202619.5419.6519.3819.4119.41-0.46%581,451
Apr 2, 202619.5119.5519.3019.5019.50-0.05%541,694
Apr 1, 202619.4919.6219.4319.5119.511.14%480,896
Mar 31, 202619.2919.6319.1719.2919.290.16%695,541
Mar 30, 202619.3719.4718.9219.2619.26-0.57%548,506
Mar 27, 202619.2919.9719.2919.3719.370.83%1,198,041
Mar 26, 202619.6019.7219.2119.2119.21-1.99%692,725
Mar 25, 202619.2519.9219.2519.6019.601.40%974,414
Mar 24, 202619.6019.6819.2519.3319.33-1.13%568,919
Mar 23, 202619.7219.8018.7619.5519.55-0.76%819,599
Mar 19, 202619.7419.7619.5719.7019.70-0.10%256,422
Mar 18, 202619.7620.6419.7019.7219.72-0.20%825,898
Mar 17, 202619.7219.8819.6019.7619.760.82%365,994
Mar 16, 202619.9420.0219.5719.6019.60-1.31%469,298
Mar 13, 202619.9819.9819.5819.8619.86-0.50%401,832
Mar 12, 202620.2620.2619.9619.9619.96-0.70%611,925
Mar 11, 202620.4020.5020.0220.1020.10-1.08%597,747
Mar 10, 202620.1020.3619.8320.3220.324.31%677,456
Mar 9, 202619.4719.7319.1819.4819.48-1.52%789,306
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