Istanbul - Delayed Quote TRY

Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (DNISI.IS)

Compare
27.20 +0.12 (+0.44%)
At close: December 13 at 6:08:10 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 27.00 27.72 26.74 27.20 27.20 3,833,030
Dec 12, 2024 26.14 27.38 25.40 27.08 27.08 5,904,503
Dec 11, 2024 26.94 27.06 25.86 26.06 26.06 3,853,386
Dec 10, 2024 27.80 28.00 26.44 26.94 26.94 5,527,545
Dec 9, 2024 25.94 28.02 25.94 27.48 27.48 9,036,161
Dec 6, 2024 26.70 27.14 25.80 25.90 25.90 8,138,988
Dec 5, 2024 26.98 28.18 25.12 26.50 26.50 15,461,544
Dec 4, 2024 23.94 26.10 23.94 26.10 26.10 9,596,053
Dec 3, 2024 23.20 24.66 23.04 23.74 23.74 6,541,508
Dec 2, 2024 21.44 23.56 20.60 23.10 23.10 10,765,825
Nov 29, 2024 22.98 23.06 21.72 21.96 21.96 3,188,889
Nov 28, 2024 23.00 23.68 22.54 22.74 22.74 3,527,135
Nov 27, 2024 23.28 23.54 22.90 23.00 23.00 2,944,669
Nov 26, 2024 23.44 23.70 22.92 23.28 23.28 3,599,486
Nov 25, 2024 24.30 25.00 23.10 23.36 23.36 4,424,684
Nov 22, 2024 25.00 25.10 24.26 24.30 24.30 3,113,278
Nov 21, 2024 25.02 25.80 24.36 25.00 25.00 3,777,857
Nov 20, 2024 25.90 26.76 24.84 24.94 24.94 6,569,531
Nov 19, 2024 24.90 26.12 24.32 25.50 25.50 6,778,573
Nov 18, 2024 25.60 25.90 24.10 24.88 24.88 5,329,092
Nov 15, 2024 25.94 26.16 24.82 25.40 25.40 5,163,251
Nov 14, 2024 25.10 26.46 24.80 25.94 25.94 7,730,722
Nov 13, 2024 25.24 25.64 24.38 25.06 25.06 5,472,790
Nov 12, 2024 25.16 25.52 24.30 25.24 25.24 7,020,426
Nov 11, 2024 24.28 25.70 24.28 25.06 25.06 9,198,170
Nov 8, 2024 24.30 25.80 23.52 24.10 24.10 15,483,539
Nov 7, 2024 21.70 23.82 21.44 23.82 23.82 14,531,557
Nov 6, 2024 21.10 22.50 20.82 21.66 21.66 6,908,317
Nov 5, 2024 21.02 21.88 20.00 21.06 21.06 5,754,341
Nov 4, 2024 20.00 21.78 19.85 20.74 20.74 11,104,281
Nov 1, 2024 19.40 19.80 19.01 19.80 19.80 5,751,938
Oct 31, 2024 20.08 20.28 18.90 19.14 19.14 7,530,012
Oct 30, 2024 18.61 20.46 18.61 20.46 20.46 12,730,241
Oct 28, 2024 18.81 19.00 18.30 18.61 18.61 2,256,953
Oct 25, 2024 19.45 19.45 18.63 18.81 18.81 2,606,977
Oct 24, 2024 19.10 19.57 18.76 19.20 19.20 4,619,110
Oct 23, 2024 19.38 20.16 18.42 19.05 19.05 9,301,523
Oct 22, 2024 21.24 21.56 19.20 19.28 19.28 15,240,658
Oct 21, 2024 19.20 20.94 19.20 20.94 20.94 7,994,783
Oct 18, 2024 18.85 19.73 18.41 19.04 19.04 12,123,503
Oct 17, 2024 16.65 18.31 16.30 18.31 18.31 7,532,758
Oct 16, 2024 16.78 16.80 15.88 16.65 16.65 3,797,930
Oct 15, 2024 17.20 17.51 16.58 16.78 16.78 2,691,674
Oct 14, 2024 16.95 17.55 16.62 16.88 16.88 4,956,163
Oct 11, 2024 16.70 17.96 16.46 16.95 16.95 13,585,528
Oct 10, 2024 17.57 18.17 16.16 16.40 16.40 7,385,092
Oct 9, 2024 18.34 18.86 16.75 17.57 17.57 20,348,230
Oct 8, 2024 16.85 17.40 16.80 17.40 17.40 3,246,027
Oct 7, 2024 14.70 15.82 14.34 15.82 15.82 4,001,036
Oct 4, 2024 13.54 14.89 13.21 14.39 14.39 3,596,949
Oct 3, 2024 13.60 14.24 13.35 13.54 13.54 3,580,794
Oct 2, 2024 13.57 14.15 13.38 13.60 13.60 4,028,062
Oct 1, 2024 15.78 15.82 14.21 14.21 14.21 5,854,641
Sep 30, 2024 16.87 17.76 15.24 15.78 15.78 11,442,094
Sep 27, 2024 17.60 17.66 16.06 16.76 16.76 18,370,515
Sep 26, 2024 15.30 16.06 15.18 16.06 16.06 2,689,942
Sep 25, 2024 13.28 14.60 13.12 14.60 14.60 7,240,926
Sep 24, 2024 13.65 13.83 13.10 13.28 13.28 1,028,392
Sep 23, 2024 13.90 13.93 13.37 13.40 13.40 2,214,127
Sep 20, 2024 13.38 14.43 13.22 13.90 13.90 5,233,236
Sep 19, 2024 13.11 13.58 13.11 13.38 13.38 1,118,139
Sep 18, 2024 13.52 13.56 13.10 13.19 13.19 1,077,479
Sep 17, 2024 13.58 13.80 13.30 13.52 13.52 1,666,189
Sep 16, 2024 13.72 14.30 13.27 13.56 13.56 2,579,047
Sep 13, 2024 13.70 13.81 13.13 13.59 13.59 1,659,305
Sep 12, 2024 14.22 14.94 13.29 13.62 13.62 4,107,936
Sep 11, 2024 14.49 15.60 14.23 14.31 14.31 6,032,149
Sep 10, 2024 15.58 15.87 14.49 14.49 14.49 4,963,521
Sep 9, 2024 14.52 16.75 14.08 15.50 15.50 14,596,729
Sep 6, 2024 17.57 18.33 15.29 15.29 15.29 11,320,138
Sep 5, 2024 15.99 16.98 15.98 16.98 16.98 7,496,862
Sep 4, 2024 14.19 15.44 14.10 15.44 15.44 5,547,060
Sep 3, 2024 13.25 14.04 13.23 14.04 14.04 11,111,925
Sep 2, 2024 11.61 12.77 11.61 12.77 12.77 2,486,531
Aug 29, 2024 11.32 11.63 11.27 11.61 11.61 481,694
Aug 28, 2024 11.40 11.50 11.29 11.32 11.32 578,525
Aug 27, 2024 11.33 11.50 11.27 11.40 11.40 481,403
Aug 26, 2024 11.90 12.00 11.33 11.33 11.33 763,490
Aug 23, 2024 12.33 12.33 11.88 11.88 11.88 789,588
Aug 22, 2024 12.35 12.67 12.33 12.33 12.33 495,114
Aug 21, 2024 12.49 12.90 12.35 12.35 12.35 702,871
Aug 20, 2024 12.70 12.80 12.47 12.51 12.51 639,645
Aug 19, 2024 12.60 12.90 12.57 12.80 12.80 598,945
Aug 16, 2024 12.46 12.94 12.45 12.60 12.60 910,213
Aug 15, 2024 12.06 12.97 11.87 12.70 12.70 1,921,864
Aug 14, 2024 12.32 12.48 12.02 12.06 12.06 900,216
Aug 13, 2024 12.44 12.65 12.10 12.32 12.32 713,722
Aug 12, 2024 13.20 13.71 12.41 12.55 12.55 1,287,327
Aug 9, 2024 13.21 13.38 12.84 13.16 13.16 1,255,050
Aug 8, 2024 12.81 13.18 12.68 13.05 13.05 815,808
Aug 7, 2024 12.60 12.80 12.25 12.66 12.66 812,997
Aug 6, 2024 12.40 12.95 12.40 12.59 12.59 982,199
Aug 5, 2024 13.25 13.25 12.20 12.44 12.44 1,205,671
Aug 2, 2024 13.50 13.95 13.46 13.52 13.52 953,229
Aug 1, 2024 13.54 13.80 13.54 13.66 13.66 804,359
Jul 31, 2024 14.03 14.03 13.52 13.52 13.52 1,147,451
Jul 30, 2024 13.90 14.26 13.90 14.05 14.05 642,031
Jul 29, 2024 14.25 14.25 13.90 13.90 13.90 801,643
Jul 26, 2024 14.45 14.63 14.23 14.27 14.27 964,244
Jul 25, 2024 15.35 15.46 14.26 14.41 14.41 1,761,960
Jul 24, 2024 14.92 15.37 14.59 15.25 15.25 2,420,571
Jul 23, 2024 14.19 14.80 13.90 14.66 14.66 1,226,962
Jul 22, 2024 14.59 14.59 14.19 14.19 14.19 631,721
Jul 19, 2024 14.84 14.84 14.42 14.59 14.59 849,799
Jul 18, 2024 14.83 15.00 14.65 14.85 14.85 633,009
Jul 17, 2024 14.60 14.85 14.47 14.74 14.74 477,907
Jul 16, 2024 14.75 15.02 14.51 14.60 14.60 712,143
Jul 12, 2024 14.76 15.06 14.30 14.75 14.75 997,861
Jul 11, 2024 14.23 14.68 14.05 14.66 14.66 716,888
Jul 10, 2024 14.65 14.80 14.00 14.01 14.01 704,017
Jul 9, 2024 14.68 14.85 14.47 14.65 14.65 687,482
Jul 8, 2024 14.60 14.91 13.90 14.67 14.67 720,033
Jul 5, 2024 14.45 14.69 14.00 14.60 14.60 772,203
Jul 4, 2024 14.33 14.60 14.28 14.45 14.45 551,149
Jul 3, 2024 14.61 14.61 14.16 14.33 14.33 420,070
Jul 2, 2024 14.27 14.70 14.10 14.40 14.40 559,333
Jul 1, 2024 14.92 15.22 14.18 14.28 14.28 845,092
Jun 28, 2024 15.22 15.38 14.82 14.92 14.92 492,463
Jun 27, 2024 14.81 15.29 14.81 15.22 15.22 531,904
Jun 26, 2024 15.19 15.35 14.00 14.75 14.75 1,005,304
Jun 25, 2024 15.47 15.66 15.12 15.20 15.20 1,029,734
Jun 24, 2024 16.56 16.70 15.44 15.49 15.49 918,755
Jun 21, 2024 16.16 16.29 15.89 16.02 16.02 643,987
Jun 20, 2024 15.82 16.62 15.82 16.16 16.16 576,522
Jun 14, 2024 15.75 16.29 15.49 15.80 15.80 594,338
Jun 13, 2024 15.07 15.75 15.07 15.75 15.75 682,863
Jun 12, 2024 15.52 15.73 14.92 15.07 15.07 919,551
Jun 11, 2024 15.69 15.95 15.50 15.52 15.52 565,820
Jun 10, 2024 15.54 16.00 15.37 15.50 15.50 761,997
Jun 7, 2024 16.00 16.09 15.50 15.54 15.54 743,812
Jun 6, 2024 16.07 16.50 15.95 15.95 15.95 598,966
Jun 5, 2024 17.07 17.24 15.91 16.07 16.07 911,310
Jun 4, 2024 16.63 17.80 16.36 17.07 17.07 1,428,804
Jun 3, 2024 17.05 17.24 16.30 16.63 16.63 965,940
May 31, 2024 17.45 17.75 16.92 17.05 17.05 988,085
May 30, 2024 17.57 17.84 17.16 17.45 17.45 1,040,441
May 29, 2024 18.24 18.24 17.18 17.57 17.57 1,434,106
May 28, 2024 19.20 19.20 18.24 18.24 18.24 1,296,468
May 27, 2024 19.99 20.20 19.05 19.24 19.24 1,054,293
May 24, 2024 20.26 20.78 19.77 19.99 19.99 1,169,189
May 23, 2024 20.10 21.08 19.60 20.22 20.22 2,112,036
May 22, 2024 18.73 20.38 18.63 20.08 20.08 1,553,919
May 21, 2024 19.11 19.27 18.50 18.73 18.73 843,849
May 20, 2024 19.30 19.66 19.01 19.10 19.10 807,343
May 17, 2024 19.15 19.82 19.02 19.30 19.30 908,339
May 16, 2024 18.72 19.46 18.47 19.15 19.15 1,178,842
May 15, 2024 19.02 19.02 18.16 18.72 18.72 907,902
May 14, 2024 18.88 19.36 17.95 19.02 19.02 916,216
May 13, 2024 19.43 20.10 18.50 18.88 18.88 1,308,477
May 10, 2024 20.10 20.12 19.32 19.43 19.43 954,944
May 9, 2024 20.64 20.90 19.70 20.02 20.02 1,225,420
May 8, 2024 21.16 21.48 20.32 20.64 20.64 1,702,578
May 7, 2024 21.20 21.60 20.36 21.16 21.16 2,260,664
May 6, 2024 20.04 20.80 20.04 20.34 20.34 1,520,558
May 3, 2024 19.50 20.50 19.21 20.04 20.04 1,892,157
May 2, 2024 19.40 20.04 19.05 19.50 19.50 1,658,643
Apr 30, 2024 20.80 20.80 19.19 19.40 19.40 1,939,696
Apr 29, 2024 19.61 19.92 18.65 19.03 19.03 2,995,787
Apr 26, 2024 20.94 20.94 19.46 19.61 19.61 3,048,180
Apr 25, 2024 22.10 22.40 20.94 20.94 20.94 2,468,925
Apr 24, 2024 23.32 23.60 21.40 22.08 22.08 3,684,012
Apr 22, 2024 22.10 23.00 21.50 22.66 22.66 3,802,180
Apr 19, 2024 19.99 21.72 18.69 21.46 21.46 5,107,918
Apr 18, 2024 22.00 23.62 19.80 20.02 20.02 8,468,580
Apr 17, 2024 19.99 21.56 19.95 21.56 21.56 5,562,983
Apr 16, 2024 17.83 19.61 17.83 19.61 19.61 4,250,486
Apr 15, 2024 17.40 18.14 16.69 17.83 17.83 2,192,747
Apr 9, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 8, 2024 15.06 16.46 15.06 16.09 16.09 1,830,393
Apr 5, 2024 13.86 15.16 13.86 15.06 15.06 954,509
Apr 4, 2024 14.01 14.19 13.53 13.86 13.86 795,655
Apr 3, 2024 14.42 14.42 13.97 13.97 13.97 984,980
Apr 2, 2024 14.95 15.14 14.40 14.42 14.42 850,523
Apr 1, 2024 15.40 15.57 14.59 14.95 14.95 865,814
Mar 29, 2024 14.94 15.57 14.33 15.39 15.39 1,960,152
Mar 28, 2024 15.10 15.59 14.50 14.84 14.84 3,922,658
Mar 27, 2024 16.11 16.21 15.66 15.95 15.95 897,965
Mar 26, 2024 16.50 16.71 15.70 16.11 16.11 759,676
Mar 25, 2024 16.80 17.35 16.50 16.50 16.50 1,044,037
Mar 22, 2024 17.24 17.55 16.76 16.80 16.80 808,307
Mar 21, 2024 18.01 18.01 17.21 17.24 17.24 949,005
Mar 20, 2024 17.44 18.08 17.44 17.46 17.46 951,582
Mar 19, 2024 16.86 17.74 16.22 17.44 17.44 948,433
Mar 18, 2024 17.89 17.98 16.86 16.86 16.86 977,207
Mar 14, 2024 17.50 18.79 17.12 17.61 17.61 1,659,646
Mar 13, 2024 18.21 18.21 17.32 17.34 17.34 1,153,796
Mar 12, 2024 18.38 18.58 17.90 18.21 18.21 1,155,933
Mar 11, 2024 19.30 20.16 18.35 18.48 18.48 1,712,464
Mar 8, 2024 20.56 20.70 18.95 19.01 19.01 1,962,829
Mar 7, 2024 18.11 19.92 17.90 19.92 19.92 3,067,473
Mar 6, 2024 19.39 19.40 18.11 18.11 18.11 2,301,576
Mar 5, 2024 20.38 20.50 19.22 19.42 19.42 2,042,729
Mar 4, 2024 21.30 23.42 20.30 20.38 20.38 2,616,726
Mar 1, 2024 22.22 22.50 21.30 21.30 21.30 1,259,947
Feb 29, 2024 21.32 21.88 20.84 21.44 21.44 1,018,339
Feb 28, 2024 22.00 22.00 20.96 21.32 21.32 1,309,816
Feb 27, 2024 22.98 23.08 21.38 22.00 22.00 2,322,845
Feb 26, 2024 23.06 23.34 22.64 22.98 22.98 1,685,168
Feb 23, 2024 23.82 24.04 22.72 23.04 23.04 1,164,528
Feb 22, 2024 23.94 24.70 23.64 23.66 23.66 1,223,117
Feb 21, 2024 24.52 24.92 23.72 23.82 23.82 1,627,846
Feb 20, 2024 25.02 25.16 23.80 24.26 24.26 2,334,610
Feb 19, 2024 24.50 25.16 24.44 24.70 24.70 3,940,726
Feb 16, 2024 24.18 25.18 22.92 23.80 23.80 6,442,668
Feb 15, 2024 23.10 24.06 22.60 24.06 24.06 3,480,604
Feb 14, 2024 21.50 22.40 21.50 21.88 21.88 2,328,843
Feb 13, 2024 20.50 21.88 20.10 21.50 21.50 3,991,613
Feb 12, 2024 19.31 20.30 19.13 20.30 20.30 3,037,039
Feb 9, 2024 18.50 19.44 18.46 18.90 18.90 4,030,971
Feb 8, 2024 17.01 18.50 17.00 18.50 18.50 3,822,929
Feb 7, 2024 17.24 17.38 16.80 16.90 16.90 1,388,116
Feb 6, 2024 17.17 17.53 17.05 17.21 17.21 1,411,458
Feb 5, 2024 16.85 17.38 16.53 17.12 17.12 2,173,195
Feb 2, 2024 16.65 17.00 16.43 16.87 16.87 2,059,467
Feb 1, 2024 15.70 17.25 15.70 16.50 16.50 2,864,201
Jan 31, 2024 15.52 16.00 15.20 15.70 15.70 1,049,554
Jan 30, 2024 16.20 16.20 15.50 15.52 15.52 1,406,395
Jan 29, 2024 16.03 16.30 15.88 16.02 16.02 2,211,692
Jan 26, 2024 15.33 16.16 15.33 15.80 15.80 3,696,028
Jan 25, 2024 15.41 15.50 15.15 15.32 15.32 1,360,188
Jan 24, 2024 15.17 15.86 15.17 15.38 15.38 1,592,447
Jan 23, 2024 15.50 15.80 15.05 15.17 15.17 2,395,680
Jan 22, 2024 15.24 15.64 15.24 15.49 15.49 1,041,500
Jan 19, 2024 15.80 15.97 15.18 15.19 15.19 1,423,659
Jan 18, 2024 15.27 16.00 15.18 15.72 15.72 2,568,114
Jan 17, 2024 14.34 15.32 14.22 15.13 15.13 4,494,178
Jan 16, 2024 14.15 14.80 14.13 14.31 14.31 3,043,862
Jan 15, 2024 13.51 14.23 13.51 14.07 14.07 1,784,531
Jan 12, 2024 13.73 13.90 13.34 13.51 13.51 1,012,576
Jan 11, 2024 14.00 14.15 13.73 13.73 13.73 967,676
Jan 10, 2024 14.30 14.30 13.83 13.99 13.99 1,475,189
Jan 9, 2024 14.06 14.49 14.01 14.30 14.30 2,225,327
Jan 8, 2024 13.77 14.18 13.65 14.06 14.06 1,528,496
Jan 5, 2024 13.32 14.01 13.29 13.77 13.77 2,145,746
Jan 4, 2024 12.96 13.40 12.86 13.31 13.31 1,123,733
Jan 3, 2024 13.65 13.65 12.95 12.97 12.97 2,484,258
Jan 2, 2024 12.56 13.40 12.56 13.19 13.19 2,855,881
Dec 29, 2023 12.25 12.79 12.15 12.56 12.56 1,099,541
Dec 28, 2023 11.64 12.78 11.64 12.25 12.25 1,324,681
Dec 27, 2023 11.76 11.93 11.64 11.64 11.64 666,894
Dec 26, 2023 11.69 11.99 11.45 11.76 11.76 903,242
Dec 25, 2023 12.42 12.56 11.60 11.69 11.69 973,759
Dec 22, 2023 12.40 12.81 12.11 12.42 12.42 1,580,215
Dec 21, 2023 12.51 12.63 12.20 12.35 12.35 962,292
Dec 20, 2023 13.01 13.15 12.48 12.51 12.51 1,194,365
Dec 19, 2023 13.09 13.99 12.85 13.00 13.00 1,682,883
Dec 18, 2023 13.74 14.07 12.82 12.94 12.94 4,315,953
Dec 15, 2023 12.83 14.11 12.80 13.74 13.74 5,561,426
Dec 14, 2023 13.33 13.55 12.55 12.83 12.83 2,602,377
Dec 13, 2023 13.70 13.88 13.15 13.25 13.25 2,461,219