Skip to main content
DYO Boya Fabrikalari Sanayi ve Ticaret A.S. (IST:DYOBY)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.84
+1.01 (5.09%)
Last updated: Apr 29, 2026, 10:18 AM GMT+3

IST:DYOBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.5020.1819.2819.42-2.26%8,353,367
Apr 27, 202617.1718.9916.4018.9918.999.96%65,490,660
Apr 24, 202617.5418.1216.6717.2717.27-1.48%20,236,670
Apr 22, 202617.2518.5017.2417.5317.532.28%38,291,770
Apr 21, 202617.2117.6916.8017.1417.145.28%30,135,300
Apr 20, 202615.0016.7214.8016.2816.287.11%35,188,060
Apr 17, 202615.2315.7615.0715.2015.20-0.26%10,901,730
Apr 16, 202617.0117.4415.0015.2415.24-7.64%34,321,850
Apr 15, 202615.3116.5015.3116.5016.5010.00%16,821,610
Apr 14, 202613.7715.0013.7215.0015.009.57%11,696,701
Apr 13, 202613.7414.0813.4813.6913.69-1.16%5,510,764
Apr 10, 202613.2413.9713.2013.8513.855.16%6,466,942
Apr 9, 202613.1513.2512.9813.1713.17-0.08%1,450,302
Apr 8, 202613.1513.2613.1113.1813.182.73%2,067,566
Apr 7, 202613.3013.3712.7412.8312.83-2.95%1,811,376
Apr 6, 202613.1013.3713.1013.2213.221.69%1,748,986
Apr 3, 202613.1013.1512.9713.0013.00-0.38%1,403,558
Apr 2, 202612.9113.0612.8413.0513.050.31%1,151,294
Apr 1, 202612.9713.0712.9013.0113.011.01%1,276,560
Mar 31, 202612.8812.9812.8312.8812.880.39%801,780
Mar 30, 202612.8712.9312.7312.8312.830.31%720,028
Mar 27, 202613.1013.1012.7412.7912.79-0.85%852,751
Mar 26, 202612.9613.1812.8312.9012.90-0.46%1,717,647
Mar 25, 202613.0913.1712.8412.9612.96-0.38%805,139
Mar 24, 202613.3913.4812.9313.0113.01-2.84%1,075,999
Mar 23, 202612.9013.3912.8013.3913.392.37%1,845,134
Mar 19, 202613.3413.3613.0013.0813.08-1.95%1,065,952
Mar 18, 202613.7614.0613.3013.3413.34-1.40%1,601,404
Mar 17, 202613.7913.8513.4413.5313.532.19%2,476,235
Mar 16, 202613.0513.3712.9613.2413.241.61%2,717,770
Mar 13, 202613.2213.2212.9013.0313.03-0.91%550,508
Mar 12, 202613.2113.3913.1213.1513.15-0.08%896,252
Mar 11, 202613.1013.4013.1013.1613.160.69%1,014,534
Mar 10, 202613.0513.2512.8213.0713.073.65%1,105,357
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