DNISI
DİNAMİK ISI MAKİNA YALITIM MALZEMELERİ SANAYİ VE TİCARET A.Ş.
15:10:01
4.84 ₺
+0.020 (%+0.41)
Previous Close: 4.82·
Volatility: 7.680
Day Low₺4.79
Day High₺5.16
Market Data
Spot Rate
B:4.84
A:4.86
Week over week (WoW)
+9.03%
Month over month (MoM)
+11.40%
Year to date (YTD)
+9.60%
Year over year (YoY)
-10.63%
DNISI: DİNAMİK ISI MAKİNA YALITIM MALZEMELERİ SANAYİ VE TİCARET A.Ş. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7712
CLOSE 4.758
Low
LOW 4.255
High
HIGH 5.7009
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 4.4161 | 4.499 | 4.4161 | 4.4783 |
| 01/04/2026 | 4.4783 | 4.4898 | 4.4368 | 4.453 |
| 01/05/2026 | 4.4852 | 4.651 | 4.4253 | 4.6141 |
| 01/06/2026 | 4.651 | 4.7062 | 4.5543 | 4.5819 |
| 01/07/2026 | 4.5819 | 4.6141 | 4.4599 | 4.4852 |
| 01/08/2026 | 4.4944 | 4.575 | 4.4737 | 4.4921 |
| 01/11/2026 | 4.4944 | 4.5289 | 4.4806 | 4.4852 |
| 01/12/2026 | 4.4852 | 4.5796 | 4.4576 | 4.5773 |
| 01/13/2026 | 4.6049 | 4.7201 | 4.5336 | 4.5405 |
| 01/14/2026 | 4.5405 | 4.6026 | 4.5312 | 4.5819 |
| 01/15/2026 | 4.5819 | 4.651 | 4.5589 | 4.6095 |
| 01/18/2026 | 4.6141 | 4.6878 | 4.6049 | 4.6233 |
| 01/19/2026 | 4.6233 | 4.6694 | 4.5888 | 4.6233 |
| 01/20/2026 | 4.6418 | 4.6418 | 4.5428 | 4.5819 |
| 01/21/2026 | 4.5819 | 4.7154 | 4.5819 | 4.674 |
| 01/22/2026 | 4.7016 | 4.9227 | 4.6464 | 4.9042 |
| 01/25/2026 | 4.9042 | 5.2957 | 4.8214 | 5.1759 |
| 01/26/2026 | 5.2957 | 5.3693 | 5.1713 | 5.3279 |
| 01/27/2026 | 5.2772 | 5.3878 | 5.2358 | 5.268 |
| 01/28/2026 | 5.268 | 5.3233 | 5.0654 | 5.0977 |
| 01/29/2026 | 5.0977 | 5.2542 | 5.0746 | 5.1345 |
| 02/01/2026 | 5.1345 | 5.1345 | 4.9871 | 5.001 |
| 02/02/2026 | 5.0194 | 5.0931 | 4.9365 | 4.9549 |
| 02/03/2026 | 4.9549 | 5.1115 | 4.9549 | 5.0654 |
| 02/04/2026 | 5.0424 | 5.3233 | 5.0424 | 5.1575 |
| 02/05/2026 | 5.1575 | 5.3279 | 4.9963 | 5.2358 |
| 02/08/2026 | 5.2865 | 5.5213 | 5.2588 | 5.4246 |
| 02/09/2026 | 5.4338 | 5.7009 | 5.4338 | 5.6272 |
| 02/10/2026 | 5.6318 | 5.6456 | 5.4568 | 5.4799 |
| 02/11/2026 | 5.4799 | 5.5397 | 5.4753 | 5.5075 |
| 02/12/2026 | 5.5075 | 5.6272 | 5.5029 | 5.5167 |
| 02/15/2026 | 5.5489 | 5.5674 | 5.4614 | 5.4799 |
| 02/16/2026 | 5.5167 | 5.5167 | 5.3693 | 5.4016 |
| 02/17/2026 | 5.397 | 5.4799 | 5.2911 | 5.3187 |
| 02/18/2026 | 5.3233 | 5.3417 | 5.0654 | 5.0838 |
| 02/19/2026 | 5.0838 | 5.1759 | 5.001 | 5.0332 |
| 02/22/2026 | 5.0286 | 5.1667 | 5.0194 | 5.024 |
| 02/23/2026 | 5.024 | 5.1621 | 4.9503 | 4.9503 |
| 02/24/2026 | 4.9549 | 5.1944 | 4.8812 | 4.9641 |
| 02/25/2026 | 4.9641 | 5.0838 | 4.9365 | 5.0102 |
| 02/26/2026 | 5.0102 | 5.1299 | 4.8904 | 4.9042 |
| 03/01/2026 | 4.4138 | 4.674 | 4.4138 | 4.598 |
| 03/02/2026 | 4.6924 | 4.7523 | 4.5911 | 4.6372 |
| 03/03/2026 | 4.6556 | 4.8121 | 4.598 | 4.6049 |
| 03/04/2026 | 4.6095 | 4.7385 | 4.6049 | 4.6464 |
| 03/05/2026 | 4.6464 | 4.6786 | 4.5243 | 4.5543 |
| 03/08/2026 | 4.4829 | 4.5428 | 4.4161 | 4.4852 |
| 03/09/2026 | 4.628 | 4.6878 | 4.5658 | 4.6786 |
| 03/10/2026 | 4.697 | 4.7201 | 4.6095 | 4.628 |
| 03/11/2026 | 4.6648 | 4.6648 | 4.5957 | 4.5957 |
| 03/12/2026 | 4.6003 | 4.6003 | 4.5082 | 4.5727 |
| 03/15/2026 | 4.5911 | 4.6095 | 4.5059 | 4.5128 |
| 03/16/2026 | 4.5405 | 4.5773 | 4.5128 | 4.5497 |
| 03/17/2026 | 4.5497 | 4.7523 | 4.5359 | 4.5405 |
| 03/18/2026 | 4.5451 | 4.5497 | 4.5059 | 4.5359 |
| 03/22/2026 | 4.5405 | 4.5589 | 4.3194 | 4.5013 |
| 03/23/2026 | 4.5128 | 4.5312 | 4.4322 | 4.4507 |
| 03/24/2026 | 4.4322 | 4.5865 | 4.4322 | 4.5128 |
| 03/25/2026 | 4.5128 | 4.5405 | 4.423 | 4.423 |
| 03/26/2026 | 4.4415 | 4.598 | 4.4415 | 4.4599 |
| 03/29/2026 | 4.4599 | 4.4829 | 4.3563 | 4.4345 |
| 03/30/2026 | 4.4415 | 4.5197 | 4.4138 | 4.4415 |
| 03/31/2026 | 4.4875 | 4.5174 | 4.4737 | 4.4921 |
| 04/01/2026 | 4.4921 | 4.5013 | 4.4438 | 4.4898 |
| 04/02/2026 | 4.499 | 4.5243 | 4.4622 | 4.4691 |
| 04/05/2026 | 4.476 | 4.5934 | 4.476 | 4.5727 |
| 04/06/2026 | 4.5727 | 4.7062 | 4.4115 | 4.4599 |
| 04/07/2026 | 4.5013 | 4.651 | 4.5013 | 4.5888 |
| 04/08/2026 | 4.598 | 4.6187 | 4.5428 | 4.5451 |
| 04/09/2026 | 4.6602 | 4.7016 | 4.5796 | 4.7016 |
| 04/12/2026 | 4.6832 | 4.826 | 4.6095 | 4.7016 |
| 04/13/2026 | 4.7201 | 4.8121 | 4.6924 | 4.7201 |
| 04/14/2026 | 4.8352 | 4.8352 | 4.7431 | 4.7707 |
| 04/15/2026 | 4.7891 | 4.826 | 4.7477 | 4.7937 |
| 04/16/2026 | 4.8352 | 4.9273 | 4.7661 | 4.9135 |
| 04/19/2026 | 4.7799 | 4.9595 | 4.7799 | 4.8628 |
| 04/20/2026 | 4.8996 | 4.9181 | 4.7845 | 4.7983 |
| 04/21/2026 | 4.8214 | 4.8352 | 4.7201 | 4.7247 |
| 04/23/2026 | 4.7247 | 4.7753 | 4.697 | 4.7293 |
| 04/26/2026 | 4.7385 | 4.8858 | 4.7293 | 4.7385 |
| 04/27/2026 | 4.7523 | 4.7661 | 4.6326 | 4.6464 |
| 04/28/2026 | 4.6878 | 4.697 | 4.5865 | 4.6026 |
| 04/29/2026 | 4.628 | 4.6326 | 4.5796 | 4.6326 |
| 05/03/2026 | 4.628 | 4.6372 | 4.3977 | 4.4875 |
| 05/04/2026 | 4.6049 | 4.6095 | 4.4806 | 4.5243 |
| 05/05/2026 | 4.5243 | 4.7845 | 4.5243 | 4.6832 |
| 05/06/2026 | 4.6832 | 4.8214 | 4.6832 | 4.7845 |
| 05/07/2026 | 4.7753 | 4.9135 | 4.7247 | 4.872 |
| 05/10/2026 | 4.9181 | 4.9457 | 4.8121 | 4.8121 |
| 05/11/2026 | 4.8121 | 5.1713 | 4.7016 | 5.0931 |
| 05/12/2026 | 5.0931 | 5.1713 | 4.8398 | 4.8398 |
| 05/13/2026 | 4.8812 | 4.9273 | 4.7201 | 4.7569 |
| 05/14/2026 | 4.7569 | 4.7661 | 4.6326 | 4.6694 |
| 05/17/2026 | 4.6832 | 4.6832 | 4.5289 | 4.5428 |
| 05/19/2026 | 4.5428 | 4.5428 | 4.4207 | 4.4553 |
| 05/20/2026 | 4.4599 | 4.4737 | 4.255 | 4.255 |
| 05/21/2026 | 4.255 | 4.4345 | 4.255 | 4.4161 |
| 05/24/2026 | 4.423 | 4.4829 | 4.4023 | 4.4576 |
| 05/25/2026 | 4.4576 | 4.4714 | 4.3839 | 4.4507 |
| 05/31/2026 | 4.453 | 4.6326 | 4.453 | 4.5312 |
| 06/01/2026 | 4.5336 | 4.6049 | 4.5266 | 4.5865 |
| 06/02/2026 | 4.5773 | 4.5773 | 4.5059 | 4.5197 |
| 06/03/2026 | 4.5359 | 4.598 | 4.4806 | 4.4921 |
| 06/04/2026 | 4.4944 | 4.6049 | 4.4415 | 4.4714 |
| 06/07/2026 | 4.4207 | 4.4484 | 4.3701 | 4.3908 |
| 06/08/2026 | 4.3931 | 4.4115 | 4.324 | 4.3378 |
| 06/09/2026 | 4.3471 | 4.7707 | 4.3378 | 4.7707 |
| 06/10/2026 | 5.0148 | 5.245 | 4.7569 | 4.9273 |
| 06/11/2026 | 5.024 | 5.2404 | 4.7983 | 4.8306 |
| 06/14/2026 | 4.8766 | 5.3095 | 4.8766 | 5.3095 |
| 06/15/2026 | 5.4568 | 5.4707 | 5.2358 | 5.2911 |
| 06/16/2026 | 5.3095 | 5.3647 | 5.0838 | 5.2128 |
| 06/17/2026 | 5.2174 | 5.6733 | 5.2174 | 5.2496 |
| 06/18/2026 | 5.2128 | 5.3417 | 5.2036 | 5.222 |
| 06/21/2026 | 5.2588 | 5.3095 | 5.1115 | 5.1253 |
| 06/22/2026 | 5.1253 | 5.5489 | 5.0654 | 5.268 |
| 06/23/2026 | 5.268 | 5.374 | 5.2312 | 5.2496 |
| 06/24/2026 | 5.268 | 5.2957 | 5.1299 | 5.1575 |
| 06/25/2026 | 5.1805 | 5.3371 | 5.0792 | 5.1161 |
| 06/28/2026 | 5.1667 | 5.1667 | 4.9411 | 4.9687 |
| 06/29/2026 | 4.9687 | 5.268 | 4.8812 | 5.2174 |
| 06/30/2026 | 5.3555 | 5.5213 | 5.2174 | 5.466 |
| 07/01/2026 | 5.4568 | 5.5259 | 5.245 | 5.2496 |
| 07/02/2026 | 5.2957 | 5.3003 | 5.1161 | 5.2266 |
| 07/05/2026 | 5.2957 | 5.3187 | 5.0148 | 5.0286 |
| 07/06/2026 | 5.0194 | 5.1483 | 4.9135 | 4.9411 |
| 07/07/2026 | 4.872 | 5.0562 | 4.6556 | 4.7431 |
| 07/08/2026 | 4.7431 | 4.8121 | 4.6049 | 4.674 |
| 07/09/2026 | 4.674 | 4.8674 | 4.6326 | 4.7891 |
| 07/12/2026 | 4.9135 | 4.9135 | 4.674 | 4.697 |
| 07/13/2026 | 4.7339 | 4.7845 | 4.6694 | 4.6924 |
| 07/15/2026 | 4.6924 | 4.7707 | 4.674 | 4.7431 |
| 07/16/2026 | 4.7477 | 4.872 | 4.5405 | 4.7062 |
| 07/19/2026 | 4.7431 | 4.8168 | 4.6556 | 4.6786 |
| 07/20/2026 | 4.7201 | 4.7569 | 4.6832 | 4.7016 |
| 07/21/2026 | 4.7477 | 4.7569 | 4.6049 | 4.7016 |
| 07/22/2026 | 4.7016 | 4.7385 | 4.6694 | 4.6832 |
| 07/23/2026 | 4.697 | 4.7154 | 4.6049 | 4.6049 |
| 07/26/2026 | 4.628 | 4.7247 | 4.5289 | 4.5589 |
| 07/27/2026 | 4.5589 | 4.5819 | 4.4714 | 4.4714 |
| 07/28/2026 | 4.4783 | 4.5704 | 4.3793 | 4.3977 |
| 07/29/2026 | 4.3977 | 4.4276 | 4.3217 | 4.3217 |
| 07/30/2026 | 4.3286 | 4.377 | 4.2849 | 4.3447 |
| 08/02/2026 | 4.3471 | 4.4461 | 4.2734 | 4.4207 |
| 08/03/2026 | 4.4207 | 4.6832 | 4.3563 | 4.5957 |
| 08/04/2026 | 4.674 | 4.674 | 4.4806 | 4.5128 |
| 08/05/2026 | 4.6049 | 4.8766 | 4.6049 | 4.7523 |
| 08/06/2026 | 4.7753 | 4.7753 | 4.6326 | 4.6326 |
| 08/09/2026 | 4.6326 | 4.6602 | 4.552 | 4.5704 |
| 08/10/2026 | 4.5911 | 4.6026 | 4.4415 | 4.4691 |
| 08/11/2026 | 4.4691 | 4.5474 | 4.4138 | 4.4392 |
| 08/12/2026 | 4.4438 | 4.4898 | 4.4299 | 4.4484 |
| 08/13/2026 | 4.4599 | 4.5013 | 4.4368 | 4.4392 |
| 08/16/2026 | 4.4484 | 4.4898 | 4.4023 | 4.4115 |
| 08/17/2026 | 4.4691 | 4.4852 | 4.3885 | 4.4852 |
| 08/18/2026 | 4.66 | 4.67 | 4.31 | 4.39 |
| 08/19/2026 | 4.44 | 4.82 | 4.44 | 4.82 |
| 08/20/2026 | 4.86 | 5.16 | 4.79 | 4.84 |