Skip to main content
DYO Boya Fabrikalari Sanayi ve Ticaret A.S. (IST:DYOBY)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.73
-0.14 (-1.09%)
Last updated: Mar 9, 2026, 3:42 PM GMT+3

IST:DYOBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7912.9512.5212.6112.61-2.02%958,024
Mar 6, 202613.3113.4312.8412.8712.87-2.72%1,088,757
Mar 5, 202612.8113.7512.8113.2313.233.36%2,184,329
Mar 4, 202612.8213.0012.7512.8012.80-764,530
Mar 3, 202612.8013.0512.7212.8012.80-808,188
Mar 2, 202612.2513.2012.2512.8012.80-5.54%852,230
Feb 27, 202613.8314.0113.4713.5513.55-1.81%820,932
Feb 26, 202613.8314.0413.7513.8013.800.36%1,055,745
Feb 25, 202613.9313.9513.6413.7513.75-1.29%876,056
Feb 24, 202614.0314.1413.7613.9313.93-0.50%1,465,055
Feb 23, 202613.9814.5013.9614.0014.000.86%1,092,713
Feb 20, 202613.8614.0813.8013.8813.880.29%766,154
Feb 19, 202614.5114.5813.8013.8413.84-4.35%2,168,606
Feb 18, 202614.9415.0214.4314.4714.47-3.15%2,576,902
Feb 17, 202615.1515.1514.9214.9414.94-0.93%1,714,788
Feb 16, 202615.0915.1814.9915.0815.080.53%2,543,395
Feb 13, 202615.0115.2014.9215.0015.00-2,189,298
Feb 12, 202615.0615.4514.7915.0015.00-0.33%4,076,530
Feb 11, 202615.3915.9215.0515.0515.05-2.21%6,451,362
Feb 10, 202614.2315.6214.2315.3915.398.15%7,160,584
Feb 9, 202613.9614.2313.9614.2314.232.52%1,772,901
Feb 6, 202614.2714.5313.7213.8813.88-2.94%3,043,610
Feb 5, 202614.2014.9914.1214.3014.301.56%7,477,471
Feb 4, 202614.0114.1613.9714.0814.080.79%1,367,482
Feb 3, 202613.9514.2013.8913.9713.970.14%1,430,840
Feb 2, 202613.7014.0013.5013.9513.951.45%1,704,850
Jan 30, 202614.1214.1413.5513.7513.75-2.62%2,107,618
Jan 29, 202614.0014.3113.8514.1214.122.02%2,748,634
Jan 28, 202613.7313.9113.7013.8413.840.80%1,417,609
Jan 27, 202613.9013.9113.6913.7313.73-1.22%1,447,604
Jan 26, 202613.6613.9113.6613.9013.901.83%1,517,817
Jan 23, 202613.5813.7213.5213.6513.651.11%1,497,567
Jan 22, 202613.1813.5413.1813.5013.502.43%1,578,851
Jan 21, 202613.5113.5713.0613.1813.18-2.44%2,367,537
Jan 20, 202613.6613.8813.4513.5113.51-1.24%1,333,502
Jan 19, 202613.5614.0213.5313.6813.681.33%2,308,325
Jan 16, 202613.5213.6713.4713.5013.500.22%1,378,866
Jan 15, 202613.4813.7813.3313.4713.47-0.15%2,398,364
Jan 14, 202613.0713.6413.0313.4913.493.21%3,548,016
Jan 13, 202613.0613.1213.0313.0713.070.08%1,102,645
Jan 12, 202613.1013.1113.0013.0613.060.31%1,112,506
Jan 9, 202613.0413.1613.0213.0213.02-0.46%592,401
Jan 8, 202613.1013.1712.9013.0813.08-0.15%665,683
Jan 7, 202613.4013.4213.0913.1013.10-2.17%745,987
Jan 6, 202613.1913.5113.1713.3913.391.59%1,369,329
Jan 5, 202613.0913.2313.0413.1813.180.69%1,111,820
Jan 2, 202612.9113.1212.9113.0913.091.16%514,721
Dec 31, 202512.8413.0512.8412.9412.940.78%890,331
Dec 30, 202512.9012.9512.7612.8412.84-0.31%618,826
Dec 29, 202512.9313.2512.7612.8812.88-0.39%1,864,550
Dec 26, 202513.0013.0012.7712.9312.93-0.54%1,120,094
Dec 25, 202513.0013.1012.9213.0013.000.46%902,446
Dec 24, 202512.9313.0512.8612.9412.940.39%665,843
Dec 23, 202513.0713.1012.8512.8912.89-1.30%769,673
Dec 22, 202513.1713.2413.0313.0613.06-0.68%967,712
Dec 19, 202513.2113.2713.0713.1513.15-0.30%610,800
Dec 18, 202513.3413.4013.1613.1913.19-0.75%1,037,158
Dec 17, 202513.3613.4313.2813.2913.29-0.52%890,595
Dec 16, 202513.4013.5013.2813.3613.36-0.52%982,359
Dec 15, 202513.4613.5813.3513.4313.430.37%1,409,164
Dec 12, 202513.5613.6013.3213.3813.38-0.96%1,526,103
Dec 11, 202514.3014.3013.5113.5113.51-4.66%5,895,566
Dec 10, 202513.2914.3813.2514.1714.176.70%5,355,324
Dec 9, 202513.3413.3413.2313.2813.280.15%647,067
Dec 8, 202513.2713.3913.2513.2613.260.61%851,432
Dec 5, 202513.1513.2213.0413.1813.180.23%643,204
Dec 4, 202513.2413.4013.1413.1513.15-0.68%788,566
Dec 3, 202513.2613.5613.2313.2413.24-0.15%809,654
Dec 2, 202513.2213.3813.2013.2613.260.38%1,032,679
Dec 1, 202513.1513.3913.1413.2113.210.46%882,867
Nov 28, 202513.1513.3013.1413.1513.15-0.45%517,163
Nov 27, 202513.5513.7313.1013.2113.21-2.51%1,532,017
Nov 26, 202513.8113.8113.5513.5513.55-2.59%1,044,627
Nov 25, 202513.9614.0213.4013.9113.91-1,549,009
Nov 24, 202513.4214.0813.0513.9113.912.28%2,525,480
Nov 21, 202513.8013.9013.5313.6013.60-1.45%1,331,682
Nov 20, 202513.5014.0013.4913.8013.801.92%1,321,760
Nov 19, 202513.7113.7413.5413.5413.54-0.88%1,048,211
Nov 18, 202514.1814.3313.6613.6613.66-3.67%1,760,370
Nov 17, 202513.2514.2413.2514.1814.187.26%2,822,816
Nov 14, 202513.3013.3713.1513.2213.22-0.60%772,246
Nov 13, 202513.2613.4413.2313.3013.300.15%957,391
Nov 12, 202513.4613.6413.2613.2813.28-1.48%1,112,310
Nov 11, 202513.8013.8213.1513.4813.48-1.82%1,135,501
Nov 10, 202514.0214.1213.7113.7313.73-2.00%1,088,235
Nov 7, 202514.3614.4114.0114.0114.01-2.44%861,355
Nov 6, 202514.3514.4814.3114.3614.360.07%1,148,970
Nov 5, 202514.5514.5814.2714.3514.35-0.42%1,642,229
Nov 4, 202514.3814.5214.2014.4114.410.21%1,489,785
Nov 3, 202514.2414.5414.1414.3814.381.91%2,926,003
Oct 31, 202514.1614.2014.0414.1114.110.14%1,321,656
Oct 30, 202514.0714.1914.0714.0914.090.71%739,497
Oct 28, 202513.9814.0913.9413.9913.990.07%436,982
Oct 27, 202514.0414.2013.9313.9813.98-0.43%1,679,744
Oct 24, 202513.6114.2913.6114.0414.043.31%3,861,337
Oct 23, 202513.6913.9313.5513.5913.59-0.59%2,208,380
Oct 22, 202513.8313.8313.6613.6713.67-0.58%2,044,261
Oct 21, 202513.9714.0713.7213.7513.75-1.36%1,847,515
Oct 20, 202513.8914.0213.7413.9413.940.65%1,080,703
Oct 17, 202514.1014.1013.7313.8513.85-1.35%1,454,525