DITAS
DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK A.Ş. (DITAS)
8.300
₺
-0.700 (%-7.78)
DITAS: DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK A.Ş..
Historical Chart
Loading chart...
Average
OPEN 12.7542
CLOSE 12.7981
Low
LOW 5.6098
High
HIGH 34.4004
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 8.1047 | 8.2571 | 7.9726 | 8.1301 |
| 01/02/2025 | 8.186 | 8.186 | 7.9827 | 8.0996 |
| 01/05/2025 | 8.0996 | 8.2673 | 8.0996 | 8.1453 |
| 01/06/2025 | 8.2063 | 8.2114 | 8.064 | 8.0691 |
| 01/07/2025 | 8.0691 | 8.435 | 8.0285 | 8.1707 |
| 01/08/2025 | 8.1707 | 8.2673 | 8.1402 | 8.247 |
| 01/09/2025 | 8.4096 | 8.4096 | 7.9929 | 8.0132 |
| 01/12/2025 | 7.998 | 8.0843 | 7.7337 | 7.7541 |
| 01/13/2025 | 7.8506 | 7.9014 | 7.6728 | 7.688 |
| 01/14/2025 | 7.7693 | 7.7998 | 7.6169 | 7.6626 |
| 01/15/2025 | 7.6728 | 7.9776 | 7.6626 | 7.8354 |
| 01/16/2025 | 7.876 | 7.876 | 7.7744 | 7.7998 |
| 01/19/2025 | 7.8252 | 8.0793 | 7.7846 | 7.937 |
| 01/20/2025 | 7.937 | 8.0742 | 7.8201 | 7.8303 |
| 01/21/2025 | 7.8608 | 7.8963 | 7.6778 | 7.749 |
| 01/22/2025 | 7.8506 | 8.5213 | 7.8252 | 8.5213 |
| 01/23/2025 | 8.5925 | 8.6789 | 8.0183 | 8.0285 |
| 01/26/2025 | 8.0234 | 8.2114 | 7.7846 | 7.8404 |
| 01/27/2025 | 7.8506 | 7.9268 | 7.6524 | 7.6982 |
| 01/28/2025 | 7.7185 | 7.7337 | 7.5813 | 7.6169 |
| 01/29/2025 | 7.7439 | 7.7439 | 7.5152 | 7.5915 |
| 01/30/2025 | 7.6016 | 7.6016 | 7.4339 | 7.5102 |
| 02/02/2025 | 7.4339 | 7.4898 | 7.1697 | 7.3425 |
| 02/03/2025 | 7.3425 | 7.5508 | 7.3323 | 7.4187 |
| 02/04/2025 | 7.4187 | 7.4187 | 7.0478 | 7.1799 |
| 02/05/2025 | 7.1799 | 7.3069 | 7.1799 | 7.2866 |
| 02/06/2025 | 7.3323 | 7.373 | 7.2663 | 7.373 |
| 02/09/2025 | 7.373 | 7.4187 | 7.2764 | 7.373 |
| 02/10/2025 | 7.373 | 7.4085 | 7.2815 | 7.3831 |
| 02/11/2025 | 7.3323 | 7.7591 | 7.2561 | 7.4085 |
| 02/12/2025 | 7.4593 | 7.4848 | 7.2612 | 7.4187 |
| 02/13/2025 | 7.439 | 7.439 | 7.185 | 7.2866 |
| 02/16/2025 | 7.2663 | 7.4339 | 7.2307 | 7.378 |
| 02/17/2025 | 7.3425 | 7.4035 | 7.2967 | 7.378 |
| 02/18/2025 | 7.4136 | 7.4543 | 7.124 | 7.2866 |
| 02/19/2025 | 7.3171 | 7.4085 | 7.2358 | 7.3882 |
| 02/20/2025 | 7.4085 | 7.4136 | 6.9919 | 7.0274 |
| 02/23/2025 | 7.0325 | 7.1545 | 7.0122 | 7.063 |
| 02/24/2025 | 7.063 | 7.124 | 6.7022 | 6.7022 |
| 02/25/2025 | 6.8039 | 6.9004 | 6.6514 | 6.7327 |
| 02/26/2025 | 6.748 | 7.4035 | 6.6209 | 7.3628 |
| 02/27/2025 | 7.3171 | 7.6728 | 7.1341 | 7.5864 |
| 03/02/2025 | 7.5661 | 7.5762 | 7.3171 | 7.439 |
| 03/03/2025 | 7.439 | 7.5559 | 6.9461 | 6.9919 |
| 03/04/2025 | 6.9919 | 7.2815 | 6.9919 | 7.0325 |
| 03/05/2025 | 6.9614 | 7.1545 | 6.9614 | 7.1138 |
| 03/06/2025 | 7.1189 | 7.2205 | 7.0224 | 7.1138 |
| 03/09/2025 | 7.1138 | 7.251 | 7.0884 | 7.1545 |
| 03/10/2025 | 7.1138 | 7.1392 | 6.997 | 7.1087 |
| 03/11/2025 | 7.1646 | 7.1646 | 6.9665 | 7.0427 |
| 03/12/2025 | 7.1087 | 7.185 | 7.0427 | 7.1291 |
| 03/13/2025 | 7.19 | 7.2663 | 7.1138 | 7.1596 |
| 03/16/2025 | 7.1951 | 7.251 | 7.1596 | 7.1646 |
| 03/17/2025 | 7.2053 | 7.2053 | 6.9665 | 7.1443 |
| 03/18/2025 | 6.8598 | 7.0528 | 6.4329 | 6.499 |
| 03/19/2025 | 6.3008 | 6.6717 | 6.3008 | 6.438 |
| 03/20/2025 | 6.438 | 6.438 | 5.7978 | 5.8587 |
| 03/23/2025 | 6.0925 | 6.1738 | 5.6098 | 5.9045 |
| 03/24/2025 | 5.9909 | 6.4939 | 5.9756 | 6.4939 |
| 03/25/2025 | 6.9512 | 6.9614 | 6.3567 | 6.7683 |
| 03/26/2025 | 6.7988 | 7.0274 | 6.6565 | 6.6717 |
| 03/27/2025 | 6.7937 | 6.7937 | 6.4482 | 6.6057 |
| 04/01/2025 | 6.6057 | 6.7175 | 6.4431 | 6.4431 |
| 04/02/2025 | 6.4228 | 6.5803 | 6.3872 | 6.4685 |
| 04/03/2025 | 6.5447 | 6.5549 | 6.3923 | 6.4634 |
| 04/06/2025 | 6.4583 | 6.4583 | 6.1585 | 6.3923 |
| 04/07/2025 | 6.3669 | 6.7226 | 6.3669 | 6.6565 |
| 04/08/2025 | 6.6413 | 6.8445 | 6.5854 | 6.6768 |
| 04/09/2025 | 6.8293 | 6.8801 | 6.6311 | 6.6768 |
| 04/10/2025 | 6.687 | 6.7429 | 6.5091 | 6.6057 |
| 04/13/2025 | 6.6616 | 7.2663 | 6.6616 | 7.2663 |
| 04/14/2025 | 7.4441 | 7.81 | 7.0833 | 7.2104 |
| 04/15/2025 | 7.3526 | 7.5203 | 6.8598 | 6.8953 |
| 04/16/2025 | 6.8953 | 7.1189 | 6.7734 | 6.9157 |
| 04/17/2025 | 7.002 | 7.002 | 6.7632 | 6.7734 |
| 04/20/2025 | 6.8547 | 7.1138 | 6.7327 | 6.8598 |
| 04/21/2025 | 6.8598 | 7.063 | 6.7124 | 6.7683 |
| 04/23/2025 | 6.814 | 6.9207 | 6.6819 | 6.8852 |
| 04/24/2025 | 6.9512 | 7.0071 | 6.8343 | 6.9614 |
| 04/27/2025 | 6.9614 | 6.9614 | 6.3262 | 6.3516 |
| 04/28/2025 | 6.3364 | 6.3364 | 6.2043 | 6.25 |
| 04/29/2025 | 6.25 | 6.2805 | 6.1026 | 6.1077 |
| 05/01/2025 | 6.25 | 6.3364 | 6.0976 | 6.1585 |
| 05/04/2025 | 6.1992 | 6.2195 | 6.0366 | 6.1128 |
| 05/05/2025 | 6.1941 | 6.2805 | 6.1484 | 6.1992 |
| 05/06/2025 | 6.2195 | 6.2195 | 6.001 | 6.0061 |
| 05/07/2025 | 6.0569 | 6.3415 | 5.9502 | 6.1433 |
| 05/08/2025 | 6.1992 | 6.4533 | 6.1026 | 6.3516 |
| 05/11/2025 | 6.3567 | 6.5244 | 6.3516 | 6.3821 |
| 05/12/2025 | 6.4431 | 6.5549 | 6.2551 | 6.5549 |
| 05/13/2025 | 6.6463 | 7.2104 | 6.4583 | 7.2104 |
| 05/14/2025 | 7.3679 | 7.561 | 7.0681 | 7.2459 |
| 05/15/2025 | 7.3679 | 7.8659 | 7.1189 | 7.5203 |
| 05/19/2025 | 7.5051 | 8.1047 | 7.4238 | 7.8963 |
| 05/20/2025 | 7.876 | 8.1047 | 7.6982 | 7.9573 |
| 05/21/2025 | 7.9472 | 8.5569 | 7.876 | 8.2317 |
| 05/22/2025 | 8.2317 | 9.0549 | 8.2114 | 8.9431 |
| 05/25/2025 | 9.0854 | 9.8374 | 8.689 | 9.8374 |
| 05/26/2025 | 10.3659 | 10.813 | 9.253 | 9.9339 |
| 05/27/2025 | 10.0915 | 10.1524 | 9.1463 | 9.1463 |
| 05/28/2025 | 9.2022 | 9.9339 | 8.9787 | 9.7561 |
| 05/29/2025 | 9.7256 | 10.6098 | 9.5986 | 10.3252 |
| 06/01/2025 | 10.498 | 10.9248 | 9.4817 | 9.5783 |
| 06/02/2025 | 9.6138 | 9.8374 | 9.375 | 9.4665 |
| 06/03/2025 | 9.4665 | 10.4065 | 9.1514 | 10.4065 |
| 06/04/2025 | 10.4065 | 10.6301 | 9.3699 | 9.3699 |
| 06/09/2025 | 9.0193 | 9.5986 | 8.872 | 9.1514 |
| 06/10/2025 | 9.1463 | 10.0508 | 9.1159 | 9.8171 |
| 06/11/2025 | 9.8171 | 9.8171 | 8.8669 | 9.3293 |
| 06/12/2025 | 9.253 | 9.253 | 8.6331 | 8.9228 |
| 06/15/2025 | 8.9228 | 9.812 | 8.9228 | 9.812 |
| 06/16/2025 | 9.8222 | 10.7927 | 9.812 | 10.7927 |
| 06/17/2025 | 11.1077 | 11.8191 | 11.0061 | 11.1992 |
| 06/18/2025 | 11.1992 | 12.3171 | 11.0772 | 11.8394 |
| 06/19/2025 | 11.8394 | 12.2866 | 10.8435 | 11.8394 |
| 06/22/2025 | 11.4837 | 12.9675 | 11.128 | 12.6931 |
| 06/23/2025 | 12.6931 | 13.1098 | 12.063 | 12.7744 |
| 06/24/2025 | 12.7541 | 12.998 | 11.9512 | 12.2459 |
| 06/25/2025 | 12.1951 | 13.1707 | 11.4329 | 13.0081 |
| 06/26/2025 | 13.2114 | 14.0549 | 11.7073 | 12.0528 |
| 06/29/2025 | 12.0732 | 12.9878 | 11.189 | 11.4634 |
| 06/30/2025 | 11.4634 | 11.6768 | 11.0366 | 11.5142 |
| 07/01/2025 | 11.5142 | 11.687 | 11.128 | 11.372 |
| 07/02/2025 | 11.2703 | 11.687 | 10.9248 | 11.687 |
| 07/03/2025 | 11.4329 | 12.8557 | 11.4329 | 12.8557 |
| 07/06/2025 | 12.8557 | 14.1362 | 12.7439 | 14.1362 |
| 07/07/2025 | 14.6341 | 14.939 | 13.2419 | 13.9736 |
| 07/08/2025 | 13.9228 | 13.9228 | 12.8252 | 13.4654 |
| 07/09/2025 | 13.313 | 13.8211 | 12.7033 | 13.7195 |
| 07/10/2025 | 13.7195 | 13.7703 | 13.0081 | 13.628 |
| 07/13/2025 | 13.628 | 14.3801 | 13.1606 | 14.3801 |
| 07/15/2025 | 14.4817 | 14.8069 | 13.5671 | 14.685 |
| 07/16/2025 | 13.5772 | 14.685 | 13.4959 | 14.6138 |
| 07/17/2025 | 14.3801 | 14.3801 | 13.9634 | 14.1768 |
| 07/20/2025 | 14.1768 | 14.4817 | 13.7805 | 13.9736 |
| 07/21/2025 | 13.9736 | 13.9736 | 13.0589 | 13.0894 |
| 07/22/2025 | 13.0894 | 13.9024 | 12.7846 | 13.435 |
| 07/23/2025 | 13.2622 | 14.0752 | 13.2215 | 13.5163 |
| 07/24/2025 | 13.5874 | 14.2581 | 13.313 | 13.5874 |
| 07/27/2025 | 13.5874 | 14.7256 | 13.5874 | 14.563 |
| 07/28/2025 | 14.4817 | 15.0915 | 14.0955 | 14.2785 |
| 07/29/2025 | 14.2785 | 14.6545 | 14.1565 | 14.2378 |
| 07/30/2025 | 14.2378 | 15.6606 | 14.2378 | 15.6606 |
| 07/31/2025 | 16.2602 | 16.6972 | 15.7012 | 15.7825 |
| 08/03/2025 | 15.9959 | 16.5041 | 15.4472 | 15.5996 |
| 08/04/2025 | 15.4472 | 16.1992 | 15.4472 | 15.6199 |
| 08/05/2025 | 15.498 | 17.1748 | 15.498 | 16.3415 |
| 08/06/2025 | 16.2602 | 16.748 | 15.9146 | 16.2602 |
| 08/07/2025 | 16.2602 | 16.9715 | 16.0569 | 16.6667 |
| 08/10/2025 | 16.687 | 17.2256 | 16.1179 | 16.7683 |
| 08/11/2025 | 16.311 | 17.6626 | 16.311 | 17.2561 |
| 08/12/2025 | 16.7276 | 18.7805 | 16.7276 | 17.9472 |
| 08/13/2025 | 17.9472 | 19.3293 | 17.8455 | 19.126 |
| 08/14/2025 | 19.1972 | 19.2886 | 17.3476 | 18.1707 |
| 08/17/2025 | 18.2927 | 18.6077 | 17.6321 | 17.7134 |
| 08/18/2025 | 17.937 | 18.2317 | 16.9715 | 17.0224 |
| 08/19/2025 | 17.4289 | 18.252 | 17.0732 | 17.8862 |
| 08/20/2025 | 17.8862 | 18.0996 | 17.2154 | 17.622 |
| 08/21/2025 | 17.7642 | 18.1504 | 17.2256 | 18.0894 |
| 08/24/2025 | 18.2927 | 18.5976 | 17.4898 | 18.3841 |
| 08/25/2025 | 18.4451 | 18.6077 | 18.0894 | 18.5467 |
| 08/26/2025 | 18.7297 | 18.7297 | 18.313 | 18.3435 |
| 08/27/2025 | 18.313 | 18.5467 | 17.6931 | 17.7337 |
| 08/28/2025 | 17.8049 | 17.9675 | 17.0427 | 17.2459 |
| 08/31/2025 | 17.5305 | 17.815 | 17.1341 | 17.2967 |
| 09/01/2025 | 17.5102 | 17.5102 | 16.4939 | 17.124 |
| 09/02/2025 | 17.2256 | 17.6321 | 16.9512 | 17.3171 |
| 09/03/2025 | 17.3171 | 17.9268 | 17.2358 | 17.6321 |
| 09/04/2025 | 17.5915 | 17.815 | 17.2256 | 17.2764 |
| 09/07/2025 | 17.1748 | 18.5467 | 16.565 | 18.2012 |
| 09/08/2025 | 18.4959 | 18.6484 | 18.0996 | 18.5163 |
| 09/09/2025 | 18.5163 | 18.9329 | 18.2419 | 18.872 |
| 09/10/2025 | 19.1057 | 19.1057 | 17.815 | 17.8862 |
| 09/11/2025 | 18.3943 | 18.3943 | 17.8862 | 18.1402 |
| 09/14/2025 | 18.1402 | 18.8313 | 18.1402 | 18.75 |
| 09/15/2025 | 18.8211 | 20.0203 | 18.8211 | 19.065 |
| 09/16/2025 | 19.065 | 19.7663 | 18.6484 | 19.1463 |
| 09/17/2025 | 19.065 | 19.4207 | 19.0346 | 19.2378 |
| 09/18/2025 | 19.2378 | 19.4919 | 18.5061 | 18.75 |
| 09/21/2025 | 18.7602 | 18.7907 | 17.7846 | 17.9878 |
| 09/22/2025 | 17.9878 | 18.1707 | 17.1748 | 17.4797 |
| 09/23/2025 | 17.439 | 17.439 | 15.7317 | 15.7622 |
| 09/24/2025 | 15.752 | 16.4634 | 15.5386 | 15.6809 |
| 09/25/2025 | 15.6809 | 15.9858 | 14.9898 | 15.2236 |
| 09/28/2025 | 15.376 | 15.8638 | 14.4004 | 14.4004 |
| 09/29/2025 | 14.4817 | 14.939 | 14.2988 | 14.6443 |
| 09/30/2025 | 14.939 | 14.9898 | 14.4207 | 14.7561 |
| 10/01/2025 | 14.7561 | 14.9898 | 13.4959 | 13.4959 |
| 10/02/2025 | 13.8415 | 14.1667 | 12.7541 | 13.2825 |
| 10/05/2025 | 13.0589 | 14.4309 | 12.7033 | 13.9228 |
| 10/06/2025 | 13.811 | 14.7561 | 13.5874 | 14.5528 |
| 10/07/2025 | 14.6037 | 15.6301 | 14.4309 | 14.7053 |
| 10/08/2025 | 14.4817 | 15.3354 | 14.2276 | 14.8679 |
| 10/09/2025 | 14.9898 | 15.2439 | 14.248 | 14.2683 |
| 10/12/2025 | 14.2683 | 14.8374 | 13.9126 | 14.1565 |
| 10/13/2025 | 14.2276 | 14.3496 | 13.374 | 13.435 |
| 10/14/2025 | 13.4959 | 14.0244 | 13.4858 | 13.6179 |
| 10/15/2025 | 13.6179 | 13.7195 | 13.0996 | 13.0996 |
| 10/16/2025 | 13.2114 | 13.2114 | 12.5508 | 12.6423 |
| 10/19/2025 | 12.6118 | 12.9878 | 12.4085 | 12.4085 |
| 10/20/2025 | 12.4085 | 12.6524 | 12.1545 | 12.1646 |
| 10/21/2025 | 12.2967 | 13.374 | 12.2967 | 13.374 |
| 10/22/2025 | 13.435 | 14.5732 | 13.0589 | 13.1098 |
| 10/23/2025 | 13.0386 | 13.4654 | 13.0386 | 13.2724 |
| 10/26/2025 | 13.2825 | 13.8516 | 13.2419 | 13.2825 |
| 10/27/2025 | 13.5061 | 14.6037 | 13.5061 | 14.248 |
| 10/29/2025 | 14.248 | 14.6341 | 13.6687 | 14.0955 |
| 10/30/2025 | 13.9431 | 14.7967 | 13.628 | 13.75 |
| 11/02/2025 | 13.9736 | 14.2276 | 13.3841 | 13.8821 |
| 11/03/2025 | 14.1768 | 14.4309 | 13.6687 | 14.2073 |
| 11/04/2025 | 14.4411 | 15.2947 | 14.3191 | 14.8882 |
| 11/05/2025 | 15.3455 | 15.3557 | 14.7866 | 14.9085 |
| 11/06/2025 | 14.9085 | 16.3923 | 14.8577 | 16.3923 |
| 11/09/2025 | 16.9207 | 17.5305 | 16.8902 | 17.2764 |
| 11/10/2025 | 16.0061 | 19.0041 | 15.7724 | 18.1707 |
| 11/11/2025 | 18.1809 | 19.6545 | 17.5813 | 17.7846 |
| 11/12/2025 | 17.7846 | 18.2825 | 17.5508 | 18.0589 |
| 11/13/2025 | 18.2114 | 19.2785 | 17.5813 | 18.872 |
| 11/16/2025 | 18.0386 | 19.563 | 18.0386 | 19.4919 |
| 11/17/2025 | 19.6037 | 20.9654 | 18.75 | 18.8618 |
| 11/18/2025 | 18.8008 | 19.0447 | 17.2053 | 17.7947 |
| 11/19/2025 | 17.8659 | 19.5732 | 17.7846 | 19.5732 |
| 11/20/2025 | 19.9797 | 21.5244 | 19.3191 | 19.563 |
| 11/23/2025 | 19.4106 | 19.685 | 18.2114 | 19.4106 |
| 11/24/2025 | 19.1057 | 20.061 | 19.1057 | 19.7967 |
| 11/25/2025 | 19.7967 | 20.6911 | 19.4715 | 19.8984 |
| 11/26/2025 | 19.8984 | 20.2947 | 18.9126 | 19.2988 |
| 11/27/2025 | 19.8171 | 19.8171 | 19.1565 | 19.5122 |
| 11/30/2025 | 19.4817 | 20.3557 | 19.4614 | 20.0711 |
| 12/01/2025 | 19.878 | 21.6667 | 18.9126 | 20.3252 |
| 12/02/2025 | 20.4268 | 21.9512 | 20.4268 | 21.7988 |
| 12/03/2025 | 21.8089 | 21.9919 | 20.5793 | 21.0671 |
| 12/04/2025 | 21.0163 | 21.1179 | 20.2642 | 20.3862 |
| 12/07/2025 | 20.5386 | 21.4939 | 19.5122 | 20.3862 |
| 12/08/2025 | 20.3862 | 20.8028 | 20.1728 | 20.4065 |
| 12/09/2025 | 20.4065 | 20.8333 | 20.2439 | 20.5793 |
| 12/10/2025 | 20.5793 | 20.9858 | 20.3963 | 20.6301 |
| 12/11/2025 | 20.6301 | 20.8028 | 19.8679 | 20.3659 |
| 12/14/2025 | 20.3659 | 22.3984 | 20.3455 | 22.3984 |
| 12/15/2025 | 22.6423 | 24.0854 | 22.2358 | 23.4756 |
| 12/16/2025 | 23.4756 | 23.7805 | 22.6118 | 23.0691 |
| 12/17/2025 | 23.0285 | 23.5163 | 22.7846 | 22.9268 |
| 12/18/2025 | 22.9675 | 23.4146 | 22.7236 | 22.9573 |
| 12/21/2025 | 23.1199 | 25.2439 | 23.1199 | 25.2439 |
| 12/22/2025 | 26.1687 | 26.2195 | 23.5467 | 24.2886 |
| 12/23/2025 | 24.3902 | 26.7022 | 24.3902 | 26.7022 |
| 12/24/2025 | 28.1758 | 29.3699 | 27.7693 | 29.3699 |
| 12/25/2025 | 31.9614 | 32.2917 | 30.9959 | 32.2917 |
| 12/28/2025 | 31.9106 | 34.4004 | 30.5386 | 33.4604 |
| 12/29/2025 | 33.4604 | 33.8669 | 30.9959 | 32.2154 |
| 12/30/2025 | 33.1301 | 33.1809 | 31.25 | 31.25 |