Dünya Holding Anonim Sirketi (IST:DUNYH)
Turkey
· Delayed Price · Currency is TRY 113.10
-5.30 (-4.48%)
Last updated: Mar 9, 2026, 4:01 PM GMT+3
IST:DUNYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 121.00 | 124.00 | 115.50 | 118.40 | 118.40 | -1.99% | 992,496 |
| Mar 5, 2026 | 117.10 | 127.60 | 116.00 | 120.80 | 120.80 | 4.14% | 2,213,011 |
| Mar 4, 2026 | 113.00 | 118.90 | 110.50 | 116.00 | 116.00 | 1.40% | 567,563 |
| Mar 3, 2026 | 115.50 | 121.00 | 113.70 | 114.40 | 114.40 | 2.14% | 1,047,701 |
| Mar 2, 2026 | 102.20 | 112.00 | 102.20 | 112.00 | 112.00 | -0.71% | 719,589 |
| Feb 27, 2026 | 117.00 | 119.90 | 112.20 | 112.80 | 112.80 | -3.59% | 616,191 |
| Feb 26, 2026 | 122.70 | 122.70 | 115.80 | 117.00 | 117.00 | -2.50% | 481,110 |
| Feb 25, 2026 | 125.80 | 127.30 | 120.00 | 120.00 | 120.00 | -4.61% | 425,584 |
| Feb 24, 2026 | 129.00 | 130.30 | 125.50 | 125.80 | 125.80 | -2.48% | 532,458 |
| Feb 23, 2026 | 124.00 | 132.30 | 122.40 | 129.00 | 129.00 | 4.03% | 1,331,447 |
| Feb 20, 2026 | 116.00 | 124.00 | 115.10 | 124.00 | 124.00 | 6.80% | 1,045,467 |
| Feb 19, 2026 | 120.20 | 121.00 | 114.60 | 116.10 | 116.10 | -3.41% | 756,395 |
| Feb 18, 2026 | 125.10 | 128.70 | 120.00 | 120.20 | 120.20 | -4.91% | 992,655 |
| Feb 17, 2026 | 123.10 | 136.40 | 120.60 | 126.40 | 126.40 | 1.94% | 2,949,728 |
| Feb 16, 2026 | 122.30 | 127.80 | 121.80 | 124.00 | 124.00 | 3.33% | 924,179 |
| Feb 13, 2026 | 118.60 | 125.20 | 118.60 | 120.00 | 120.00 | 1.35% | 1,313,510 |
| Feb 12, 2026 | 115.30 | 120.60 | 113.50 | 118.40 | 118.40 | 3.32% | 990,021 |
| Feb 11, 2026 | 115.80 | 119.40 | 113.50 | 114.60 | 114.60 | -1.04% | 794,218 |
| Feb 10, 2026 | 118.50 | 120.00 | 113.80 | 115.80 | 115.80 | -0.94% | 677,625 |
| Feb 9, 2026 | 111.50 | 121.50 | 110.00 | 116.90 | 116.90 | 5.03% | 1,330,277 |
| Feb 6, 2026 | 110.00 | 111.50 | 108.50 | 111.30 | 111.30 | 1.27% | 427,917 |
| Feb 5, 2026 | 111.50 | 111.90 | 108.50 | 109.90 | 109.90 | -1.43% | 280,025 |
| Feb 4, 2026 | 109.30 | 113.50 | 108.90 | 111.50 | 111.50 | 1.92% | 554,676 |
| Feb 3, 2026 | 111.50 | 111.60 | 108.80 | 109.40 | 109.40 | -1.88% | 397,766 |
| Feb 2, 2026 | 107.00 | 113.90 | 105.00 | 111.50 | 111.50 | 3.72% | 801,445 |
| Jan 30, 2026 | 108.60 | 110.60 | 107.30 | 107.50 | 107.50 | -1.01% | 431,457 |
| Jan 29, 2026 | 111.50 | 111.60 | 108.00 | 108.60 | 108.60 | -2.69% | 514,591 |
| Jan 28, 2026 | 108.60 | 111.90 | 106.20 | 111.60 | 111.60 | 2.76% | 756,357 |
| Jan 27, 2026 | 111.50 | 113.00 | 108.20 | 108.60 | 108.60 | -2.86% | 457,740 |
| Jan 26, 2026 | 108.00 | 112.80 | 106.50 | 111.80 | 111.80 | 2.57% | 651,233 |
| Jan 23, 2026 | 113.90 | 113.90 | 109.00 | 109.00 | 109.00 | -3.20% | 606,506 |
| Jan 22, 2026 | 111.50 | 115.00 | 111.10 | 112.60 | 112.60 | 1.53% | 605,573 |
| Jan 21, 2026 | 109.80 | 113.50 | 109.20 | 110.90 | 110.90 | 1.19% | 635,470 |
| Jan 20, 2026 | 111.30 | 112.10 | 109.50 | 109.60 | 109.60 | -1.35% | 474,438 |
| Jan 19, 2026 | 109.30 | 114.10 | 109.30 | 111.10 | 111.10 | 1.65% | 573,379 |
| Jan 16, 2026 | 112.00 | 112.90 | 108.50 | 109.30 | 109.30 | -2.41% | 543,032 |
| Jan 15, 2026 | 104.00 | 114.40 | 102.10 | 112.00 | 112.00 | 7.69% | 1,129,533 |
| Jan 14, 2026 | 105.50 | 107.00 | 102.70 | 104.00 | 104.00 | -0.95% | 517,801 |
| Jan 13, 2026 | 108.80 | 114.20 | 105.00 | 105.00 | 105.00 | -3.49% | 509,810 |
| Jan 12, 2026 | 106.60 | 110.80 | 102.80 | 108.80 | 108.80 | 1.68% | 761,926 |
| Jan 9, 2026 | 109.00 | 111.80 | 105.30 | 107.00 | 107.00 | -2.64% | 691,493 |
| Jan 8, 2026 | 104.60 | 111.30 | 104.00 | 109.90 | 109.90 | 3.88% | 568,903 |
| Jan 7, 2026 | 112.80 | 112.80 | 105.80 | 105.80 | 105.80 | -5.62% | 837,723 |
| Jan 6, 2026 | 112.00 | 117.00 | 110.40 | 112.10 | 112.10 | 0.09% | 702,983 |
| Jan 5, 2026 | 113.50 | 115.50 | 110.40 | 112.00 | 112.00 | -1.41% | 595,883 |
| Jan 2, 2026 | 116.30 | 121.60 | 113.30 | 113.60 | 113.60 | -2.32% | 380,933 |
| Dec 31, 2025 | 113.00 | 117.60 | 111.80 | 116.30 | 116.30 | 2.92% | 147,517 |
| Dec 30, 2025 | 115.40 | 116.00 | 111.90 | 113.00 | 113.00 | -2.67% | 158,864 |
| Dec 29, 2025 | 118.50 | 118.50 | 115.00 | 116.10 | 116.10 | -2.03% | 125,373 |
| Dec 26, 2025 | 120.00 | 121.10 | 114.20 | 118.50 | 118.50 | -2.23% | 179,305 |
| Dec 25, 2025 | 123.00 | 124.20 | 118.20 | 121.20 | 121.20 | -1.46% | 164,175 |
| Dec 24, 2025 | 126.40 | 126.40 | 121.40 | 123.00 | 123.00 | -2.38% | 205,813 |
| Dec 23, 2025 | 125.50 | 128.00 | 119.40 | 126.00 | 126.00 | -0.63% | 304,358 |
| Dec 22, 2025 | 125.00 | 128.80 | 120.20 | 126.80 | 126.80 | 1.52% | 450,876 |
| Dec 19, 2025 | 112.50 | 124.90 | 110.00 | 124.90 | 124.90 | 9.95% | 600,801 |
| Dec 18, 2025 | 115.80 | 117.10 | 110.30 | 113.60 | 113.60 | -1.90% | 302,565 |
| Dec 17, 2025 | 124.10 | 126.00 | 112.50 | 115.80 | 115.80 | -6.69% | 452,126 |
| Dec 16, 2025 | 120.30 | 130.00 | 120.30 | 124.10 | 124.10 | 3.42% | 384,880 |
| Dec 15, 2025 | 120.00 | 120.80 | 114.50 | 120.00 | 120.00 | -1.23% | 301,688 |
| Dec 12, 2025 | 123.00 | 124.00 | 118.10 | 121.50 | 121.50 | -1.06% | 263,006 |
| Dec 11, 2025 | 120.00 | 123.40 | 116.60 | 122.80 | 122.80 | 4.07% | 457,276 |
| Dec 10, 2025 | 114.90 | 122.00 | 111.20 | 118.00 | 118.00 | 3.51% | 589,406 |
| Dec 9, 2025 | 111.50 | 117.00 | 110.00 | 114.00 | 114.00 | 2.24% | 464,644 |
| Dec 8, 2025 | 103.00 | 112.00 | 100.80 | 111.50 | 111.50 | 8.25% | 562,535 |
| Dec 5, 2025 | 104.90 | 104.90 | 101.20 | 103.00 | 103.00 | -0.19% | 170,216 |
| Dec 4, 2025 | 106.90 | 111.30 | 102.00 | 103.20 | 103.20 | -4.88% | 355,879 |
| Dec 3, 2025 | 103.00 | 111.60 | 101.90 | 108.50 | 108.50 | 5.85% | 422,019 |
| Dec 2, 2025 | 102.50 | 105.50 | 98.90 | 102.50 | 102.50 | 0.20% | 365,954 |
| Dec 1, 2025 | 103.30 | 106.70 | 101.50 | 102.30 | 102.30 | -1.06% | 211,027 |
| Nov 28, 2025 | 104.00 | 107.50 | 101.10 | 103.40 | 103.40 | -1.80% | 225,818 |
| Nov 27, 2025 | 103.00 | 110.00 | 103.00 | 105.30 | 105.30 | 0.29% | 231,741 |
| Nov 26, 2025 | 106.40 | 106.90 | 101.10 | 105.00 | 105.00 | -2.23% | 259,075 |
| Nov 25, 2025 | 109.20 | 111.50 | 104.30 | 107.40 | 107.40 | -1.65% | 383,168 |
| Nov 24, 2025 | 114.80 | 117.00 | 109.10 | 109.20 | 109.20 | -4.88% | 531,590 |
| Nov 21, 2025 | 113.90 | 124.60 | 112.00 | 114.80 | 114.80 | 0.53% | 449,821 |
| Nov 20, 2025 | 109.50 | 118.00 | 107.50 | 114.20 | 114.20 | 4.20% | 389,952 |
| Nov 19, 2025 | 111.20 | 114.50 | 108.30 | 109.60 | 109.60 | -1.53% | 325,859 |
| Nov 18, 2025 | 115.00 | 116.20 | 110.30 | 111.30 | 111.30 | -3.22% | 352,859 |
| Nov 17, 2025 | 108.50 | 119.00 | 106.70 | 115.00 | 115.00 | 5.99% | 573,323 |
| Nov 14, 2025 | 115.70 | 116.20 | 108.00 | 108.50 | 108.50 | -6.87% | 509,302 |
| Nov 13, 2025 | 109.00 | 116.60 | 104.10 | 116.50 | 116.50 | 9.91% | 660,342 |
| Nov 12, 2025 | 109.50 | 111.70 | 104.20 | 106.00 | 106.00 | -4.07% | 372,580 |
| Nov 11, 2025 | 115.50 | 118.00 | 107.50 | 110.50 | 110.50 | -5.56% | 428,212 |
| Nov 10, 2025 | 115.40 | 119.90 | 110.40 | 117.00 | 117.00 | 0.86% | 466,135 |
| Nov 7, 2025 | 116.50 | 120.10 | 114.00 | 116.00 | 116.00 | -1.78% | 503,895 |
| Nov 6, 2025 | 115.00 | 125.00 | 110.60 | 118.10 | 118.10 | 2.70% | 659,968 |
| Nov 5, 2025 | 118.90 | 120.60 | 115.00 | 115.00 | 115.00 | -7.26% | 576,528 |
| Nov 4, 2025 | 115.10 | 125.60 | 109.50 | 124.00 | 124.00 | 2.82% | 1,047,804 |
| Nov 3, 2025 | 134.00 | 134.00 | 120.60 | 120.60 | 120.60 | -10.00% | 849,377 |
| Oct 31, 2025 | 133.30 | 144.40 | 126.50 | 134.00 | 134.00 | 0.60% | 1,266,107 |
| Oct 30, 2025 | 121.10 | 133.20 | 116.20 | 133.20 | 133.20 | 9.99% | 1,208,497 |
| Oct 28, 2025 | 117.50 | 121.20 | 114.00 | 121.10 | 121.10 | 9.89% | 493,445 |
| Oct 27, 2025 | 106.90 | 110.20 | 102.80 | 110.20 | 110.20 | 9.98% | 773,094 |
| Oct 24, 2025 | 91.00 | 100.20 | 89.05 | 100.20 | 100.20 | 9.99% | 988,234 |
| Oct 23, 2025 | 93.90 | 96.95 | 91.05 | 91.10 | 91.10 | -3.39% | 683,763 |
| Oct 22, 2025 | 99.20 | 99.20 | 93.30 | 94.30 | 94.30 | -5.61% | 852,645 |
| Oct 21, 2025 | 104.00 | 104.00 | 98.00 | 99.90 | 99.90 | -4.31% | 820,431 |
| Oct 20, 2025 | 105.90 | 114.40 | 99.00 | 104.40 | 104.40 | -2.61% | 1,539,457 |
| Oct 17, 2025 | 96.50 | 107.20 | 92.00 | 107.20 | 107.20 | 9.95% | 2,206,749 |
| Oct 16, 2025 | 100.10 | 107.40 | 97.00 | 97.50 | 97.50 | -5.16% | 1,735,254 |