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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8514
CLOSE 0.8526
Low
LOW 0.5111
High
HIGH 1.6977
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 0.5985 | 0.6062 | 0.5871 | 0.6031 |
| 01/03/2022 | 0.6047 | 0.6181 | 0.598 | 0.6062 |
| 01/04/2022 | 0.6099 | 0.628 | 0.6031 | 0.6202 |
| 01/05/2022 | 0.6202 | 0.6248 | 0.6052 | 0.6093 |
| 01/06/2022 | 0.6093 | 0.6114 | 0.5933 | 0.5995 |
| 01/09/2022 | 0.6 | 0.6068 | 0.5959 | 0.6016 |
| 01/10/2022 | 0.6021 | 0.6047 | 0.5918 | 0.5944 |
| 01/11/2022 | 0.598 | 0.6 | 0.5918 | 0.5964 |
| 01/12/2022 | 0.5959 | 0.6073 | 0.5907 | 0.6021 |
| 01/13/2022 | 0.6037 | 0.6181 | 0.598 | 0.6073 |
| 01/16/2022 | 0.6171 | 0.6171 | 0.6093 | 0.6135 |
| 01/17/2022 | 0.6145 | 0.615 | 0.584 | 0.5866 |
| 01/18/2022 | 0.583 | 0.5912 | 0.5747 | 0.5845 |
| 01/19/2022 | 0.5892 | 0.5949 | 0.5752 | 0.5804 |
| 01/20/2022 | 0.5881 | 0.5881 | 0.5685 | 0.5737 |
| 01/23/2022 | 0.5737 | 0.5752 | 0.5437 | 0.554 |
| 01/24/2022 | 0.5613 | 0.5613 | 0.5422 | 0.5535 |
| 01/25/2022 | 0.554 | 0.5933 | 0.554 | 0.5814 |
| 01/26/2022 | 0.585 | 0.585 | 0.5685 | 0.5783 |
| 01/27/2022 | 0.5794 | 0.5918 | 0.5742 | 0.5763 |
| 01/30/2022 | 0.5788 | 0.6047 | 0.5752 | 0.6047 |
| 01/31/2022 | 0.6099 | 0.6176 | 0.5944 | 0.6057 |
| 02/01/2022 | 0.6104 | 0.6104 | 0.5964 | 0.5995 |
| 02/02/2022 | 0.5995 | 0.6176 | 0.583 | 0.5959 |
| 02/03/2022 | 0.5969 | 0.6093 | 0.5944 | 0.5995 |
| 02/06/2022 | 0.6 | 0.6037 | 0.5814 | 0.5964 |
| 02/07/2022 | 0.6006 | 0.6006 | 0.5907 | 0.5938 |
| 02/08/2022 | 0.6135 | 0.6429 | 0.598 | 0.6176 |
| 02/09/2022 | 0.6197 | 0.645 | 0.6062 | 0.6093 |
| 02/10/2022 | 0.6006 | 0.6088 | 0.5954 | 0.6047 |
| 02/13/2022 | 0.5985 | 0.5985 | 0.5804 | 0.584 |
| 02/14/2022 | 0.5938 | 0.5938 | 0.5809 | 0.583 |
| 02/15/2022 | 0.5835 | 0.5876 | 0.5804 | 0.5825 |
| 02/16/2022 | 0.583 | 0.5881 | 0.5804 | 0.5809 |
| 02/17/2022 | 0.584 | 0.5938 | 0.5814 | 0.5871 |
| 02/20/2022 | 0.5933 | 0.5959 | 0.5804 | 0.584 |
| 02/21/2022 | 0.5788 | 0.5835 | 0.5685 | 0.5778 |
| 02/22/2022 | 0.5819 | 0.5819 | 0.5675 | 0.5675 |
| 02/23/2022 | 0.5633 | 0.5633 | 0.5111 | 0.5111 |
| 02/24/2022 | 0.5313 | 0.554 | 0.5168 | 0.5427 |
| 02/27/2022 | 0.537 | 0.5401 | 0.5246 | 0.5282 |
| 02/28/2022 | 0.5303 | 0.5396 | 0.5282 | 0.5339 |
| 03/01/2022 | 0.5318 | 0.537 | 0.5277 | 0.5318 |
| 03/02/2022 | 0.5298 | 0.5385 | 0.5298 | 0.5339 |
| 03/03/2022 | 0.5339 | 0.5349 | 0.5256 | 0.5292 |
| 03/06/2022 | 0.5271 | 0.5292 | 0.5168 | 0.5204 |
| 03/07/2022 | 0.5199 | 0.5287 | 0.5168 | 0.522 |
| 03/08/2022 | 0.5256 | 0.5344 | 0.5225 | 0.5261 |
| 03/09/2022 | 0.5292 | 0.5323 | 0.522 | 0.522 |
| 03/10/2022 | 0.5178 | 0.5742 | 0.5178 | 0.5365 |
| 03/13/2022 | 0.5396 | 0.5478 | 0.5292 | 0.5375 |
| 03/14/2022 | 0.537 | 0.5468 | 0.5298 | 0.5406 |
| 03/15/2022 | 0.5452 | 0.5566 | 0.5406 | 0.5442 |
| 03/16/2022 | 0.5452 | 0.553 | 0.5427 | 0.5473 |
| 03/17/2022 | 0.5473 | 0.5515 | 0.5442 | 0.5489 |
| 03/20/2022 | 0.5525 | 0.567 | 0.5525 | 0.5597 |
| 03/21/2022 | 0.5608 | 0.5794 | 0.5608 | 0.5711 |
| 03/22/2022 | 0.5726 | 0.5944 | 0.5633 | 0.5778 |
| 03/23/2022 | 0.5778 | 0.5794 | 0.5685 | 0.569 |
| 03/24/2022 | 0.5695 | 0.5732 | 0.5633 | 0.5654 |
| 03/27/2022 | 0.5659 | 0.5742 | 0.5608 | 0.5685 |
| 03/28/2022 | 0.5675 | 0.5845 | 0.5675 | 0.5747 |
| 03/29/2022 | 0.5757 | 0.5804 | 0.5706 | 0.5716 |
| 03/30/2022 | 0.5711 | 0.5768 | 0.568 | 0.5742 |
| 03/31/2022 | 0.5737 | 0.5804 | 0.5701 | 0.5768 |
| 04/03/2022 | 0.5825 | 0.5866 | 0.5768 | 0.5773 |
| 04/04/2022 | 0.5778 | 0.5887 | 0.5763 | 0.5825 |
| 04/05/2022 | 0.5825 | 0.5912 | 0.5737 | 0.5788 |
| 04/06/2022 | 0.5799 | 0.5866 | 0.5773 | 0.584 |
| 04/07/2022 | 0.5871 | 0.5969 | 0.584 | 0.5861 |
| 04/10/2022 | 0.5887 | 0.5933 | 0.585 | 0.5907 |
| 04/11/2022 | 0.5923 | 0.5923 | 0.584 | 0.5876 |
| 04/12/2022 | 0.5881 | 0.599 | 0.5845 | 0.5876 |
| 04/13/2022 | 0.5876 | 0.5938 | 0.5866 | 0.5887 |
| 04/14/2022 | 0.5881 | 0.5964 | 0.5856 | 0.5938 |
| 04/17/2022 | 0.5975 | 0.6078 | 0.5892 | 0.5954 |
| 04/18/2022 | 0.5954 | 0.5975 | 0.5819 | 0.5861 |
| 04/19/2022 | 0.5887 | 0.5923 | 0.583 | 0.5897 |
| 04/20/2022 | 0.5897 | 0.6006 | 0.5876 | 0.5923 |
| 04/21/2022 | 0.5938 | 0.5949 | 0.5644 | 0.5685 |
| 04/24/2022 | 0.5685 | 0.5799 | 0.5592 | 0.5633 |
| 04/25/2022 | 0.5654 | 0.613 | 0.5577 | 0.5639 |
| 04/26/2022 | 0.5649 | 0.5685 | 0.5504 | 0.5535 |
| 04/27/2022 | 0.5561 | 0.5912 | 0.5561 | 0.5763 |
| 04/28/2022 | 0.5783 | 0.5835 | 0.5695 | 0.583 |
| 05/04/2022 | 0.6119 | 0.6212 | 0.5887 | 0.6124 |
| 05/05/2022 | 0.6109 | 0.6269 | 0.5969 | 0.6202 |
| 05/08/2022 | 0.6383 | 0.677 | 0.6357 | 0.6507 |
| 05/09/2022 | 0.6336 | 0.6471 | 0.6269 | 0.629 |
| 05/10/2022 | 0.629 | 0.6347 | 0.5959 | 0.6243 |
| 05/11/2022 | 0.6197 | 0.6202 | 0.5969 | 0.6145 |
| 05/12/2022 | 0.615 | 0.6755 | 0.615 | 0.6755 |
| 05/15/2022 | 0.6941 | 0.7199 | 0.6682 | 0.6838 |
| 05/16/2022 | 0.6848 | 0.69 | 0.6254 | 0.6672 |
| 05/17/2022 | 0.6936 | 0.7339 | 0.6936 | 0.7029 |
| 05/19/2022 | 0.7029 | 0.7029 | 0.6667 | 0.6703 |
| 05/22/2022 | 0.6724 | 0.6745 | 0.6403 | 0.6429 |
| 05/23/2022 | 0.6481 | 0.6481 | 0.6233 | 0.6321 |
| 05/24/2022 | 0.6316 | 0.6445 | 0.6254 | 0.628 |
| 05/25/2022 | 0.628 | 0.6657 | 0.6238 | 0.6507 |
| 05/26/2022 | 0.6564 | 0.6626 | 0.6398 | 0.6429 |
| 05/29/2022 | 0.644 | 0.6657 | 0.6378 | 0.6589 |
| 05/30/2022 | 0.6605 | 0.6745 | 0.6496 | 0.66 |
| 05/31/2022 | 0.6641 | 0.6652 | 0.6543 | 0.6579 |
| 06/01/2022 | 0.6559 | 0.6775 | 0.6445 | 0.6657 |
| 06/02/2022 | 0.6693 | 0.6843 | 0.6538 | 0.6775 |
| 06/05/2022 | 0.6822 | 0.7453 | 0.6729 | 0.7235 |
| 06/06/2022 | 0.752 | 0.7597 | 0.7148 | 0.7261 |
| 06/07/2022 | 0.752 | 0.7546 | 0.692 | 0.7039 |
| 06/08/2022 | 0.7029 | 0.7354 | 0.6781 | 0.7287 |
| 06/09/2022 | 0.7323 | 0.7329 | 0.7003 | 0.7132 |
| 06/12/2022 | 0.7122 | 0.7122 | 0.6775 | 0.6786 |
| 06/13/2022 | 0.6848 | 0.6848 | 0.6641 | 0.6667 |
| 06/14/2022 | 0.6667 | 0.6941 | 0.6512 | 0.6719 |
| 06/15/2022 | 0.6734 | 0.677 | 0.6543 | 0.661 |
| 06/16/2022 | 0.6615 | 0.6796 | 0.6414 | 0.6714 |
| 06/19/2022 | 0.6708 | 0.6781 | 0.6641 | 0.6688 |
| 06/20/2022 | 0.6682 | 0.6988 | 0.6662 | 0.6853 |
| 06/21/2022 | 0.6848 | 0.6848 | 0.6682 | 0.6786 |
| 06/22/2022 | 0.6775 | 0.7246 | 0.6755 | 0.7215 |
| 06/23/2022 | 0.7205 | 0.7287 | 0.7049 | 0.7075 |
| 06/26/2022 | 0.6822 | 0.7272 | 0.6796 | 0.7086 |
| 06/27/2022 | 0.7091 | 0.737 | 0.7091 | 0.7261 |
| 06/28/2022 | 0.7267 | 0.7385 | 0.7019 | 0.7065 |
| 06/29/2022 | 0.7086 | 0.7168 | 0.6791 | 0.6791 |
| 06/30/2022 | 0.6796 | 0.6884 | 0.6719 | 0.675 |
| 07/03/2022 | 0.675 | 0.6801 | 0.6589 | 0.6615 |
| 07/04/2022 | 0.6636 | 0.6719 | 0.6295 | 0.6305 |
| 07/05/2022 | 0.6331 | 0.6434 | 0.6254 | 0.6383 |
| 07/06/2022 | 0.6393 | 0.6615 | 0.6388 | 0.6554 |
| 07/07/2022 | 0.6569 | 0.6631 | 0.6496 | 0.6595 |
| 07/12/2022 | 0.6595 | 0.6682 | 0.6564 | 0.6605 |
| 07/13/2022 | 0.6626 | 0.6755 | 0.66 | 0.6714 |
| 07/17/2022 | 0.677 | 0.6848 | 0.6724 | 0.6765 |
| 07/18/2022 | 0.6755 | 0.7008 | 0.674 | 0.6988 |
| 07/19/2022 | 0.7008 | 0.7029 | 0.6853 | 0.6874 |
| 07/20/2022 | 0.6889 | 0.7153 | 0.6817 | 0.7106 |
| 07/21/2022 | 0.707 | 0.7127 | 0.6817 | 0.6817 |
| 07/24/2022 | 0.6848 | 0.6905 | 0.6765 | 0.6781 |
| 07/25/2022 | 0.6786 | 0.6863 | 0.6765 | 0.6791 |
| 07/26/2022 | 0.6796 | 0.6936 | 0.6745 | 0.6905 |
| 07/27/2022 | 0.6905 | 0.7096 | 0.6884 | 0.7081 |
| 07/28/2022 | 0.7184 | 0.7396 | 0.7081 | 0.7225 |
| 07/31/2022 | 0.7339 | 0.7634 | 0.7235 | 0.738 |
| 08/01/2022 | 0.7475 | 0.7475 | 0.6984 | 0.6984 |
| 08/02/2022 | 0.6999 | 0.7306 | 0.6999 | 0.7291 |
| 08/03/2022 | 0.7322 | 0.7337 | 0.7138 | 0.7138 |
| 08/04/2022 | 0.7184 | 0.7184 | 0.703 | 0.7061 |
| 08/07/2022 | 0.7122 | 0.7214 | 0.7061 | 0.7138 |
| 08/08/2022 | 0.7092 | 0.7122 | 0.6984 | 0.6999 |
| 08/09/2022 | 0.7076 | 0.7429 | 0.6892 | 0.6938 |
| 08/10/2022 | 0.6984 | 0.7046 | 0.6938 | 0.6984 |
| 08/11/2022 | 0.6999 | 0.7445 | 0.6923 | 0.726 |
| 08/14/2022 | 0.7337 | 0.7644 | 0.7276 | 0.7629 |
| 08/15/2022 | 0.7706 | 0.7951 | 0.7352 | 0.7798 |
| 08/16/2022 | 0.7982 | 0.8366 | 0.7736 | 0.7736 |
| 08/17/2022 | 0.7736 | 0.8059 | 0.7552 | 0.7967 |
| 08/18/2022 | 0.8043 | 0.8166 | 0.7752 | 0.7813 |
| 08/21/2022 | 0.7859 | 0.8135 | 0.7752 | 0.7997 |
| 08/22/2022 | 0.8059 | 0.8197 | 0.7936 | 0.7951 |
| 08/23/2022 | 0.8013 | 0.8028 | 0.7752 | 0.7828 |
| 08/24/2022 | 0.7828 | 0.8304 | 0.7813 | 0.8258 |
| 08/25/2022 | 0.8258 | 0.8673 | 0.8059 | 0.8289 |
| 08/28/2022 | 0.8442 | 0.8519 | 0.8273 | 0.8396 |
| 08/30/2022 | 0.8396 | 0.8934 | 0.8227 | 0.8857 |
| 08/31/2022 | 0.8841 | 0.8841 | 0.8519 | 0.8749 |
| 09/01/2022 | 0.8857 | 0.921 | 0.878 | 0.9056 |
| 09/04/2022 | 0.9102 | 0.9456 | 0.9026 | 0.9118 |
| 09/05/2022 | 0.9148 | 1.0023 | 0.9133 | 0.9808 |
| 09/06/2022 | 0.9716 | 1.0745 | 0.9594 | 1.0131 |
| 09/07/2022 | 1.0161 | 1.0284 | 0.967 | 0.9732 |
| 09/08/2022 | 0.9655 | 0.9962 | 0.9456 | 0.9471 |
| 09/11/2022 | 0.9486 | 0.964 | 0.9194 | 0.9471 |
| 09/12/2022 | 0.9486 | 0.967 | 0.9133 | 0.9133 |
| 09/13/2022 | 0.9102 | 0.9747 | 0.8795 | 0.9747 |
| 09/14/2022 | 0.9747 | 1.0361 | 0.9563 | 1.0192 |
| 09/15/2022 | 1.0023 | 1.0499 | 0.9916 | 1.0208 |
| 09/18/2022 | 1.0269 | 1.0438 | 0.9793 | 0.987 |
| 09/19/2022 | 0.987 | 1.0054 | 0.9379 | 0.9747 |
| 09/20/2022 | 0.9716 | 0.9962 | 0.9609 | 0.9624 |
| 09/21/2022 | 0.964 | 0.9962 | 0.9624 | 0.9855 |
| 09/22/2022 | 0.9855 | 1.0254 | 0.9839 | 1.0039 |
| 09/25/2022 | 1.0039 | 1.0438 | 0.9977 | 1.01 |
| 09/26/2022 | 1.01 | 1.0192 | 0.967 | 0.9701 |
| 09/27/2022 | 0.9686 | 0.9778 | 0.9256 | 0.9317 |
| 09/28/2022 | 0.9348 | 0.9502 | 0.898 | 0.924 |
| 09/29/2022 | 0.9363 | 0.9609 | 0.9194 | 0.9578 |
| 10/02/2022 | 0.9594 | 0.9793 | 0.9517 | 0.964 |
| 10/03/2022 | 0.9624 | 0.9793 | 0.9517 | 0.9548 |
| 10/04/2022 | 0.9548 | 0.9563 | 0.9363 | 0.944 |
| 10/05/2022 | 0.944 | 0.9901 | 0.9409 | 0.9824 |
| 10/06/2022 | 0.9947 | 1.0315 | 0.9793 | 0.9962 |
| 10/09/2022 | 1.0208 | 1.0499 | 1.0208 | 1.0284 |
| 10/10/2022 | 1.0315 | 1.0745 | 1.0146 | 1.0545 |
| 10/11/2022 | 1.0545 | 1.1466 | 1.0484 | 1.1267 |
| 10/12/2022 | 1.139 | 1.2172 | 1.1267 | 1.2142 |
| 10/13/2022 | 1.2172 | 1.2172 | 1.1159 | 1.1927 |
| 10/16/2022 | 1.1911 | 1.1911 | 1.1543 | 1.1712 |
| 10/17/2022 | 1.1758 | 1.2372 | 1.1466 | 1.2157 |
| 10/18/2022 | 1.2157 | 1.2817 | 1.208 | 1.2618 |
| 10/19/2022 | 1.2618 | 1.2894 | 1.2311 | 1.2848 |
| 10/20/2022 | 1.2909 | 1.3139 | 1.2495 | 1.2648 |
| 10/23/2022 | 1.2664 | 1.2909 | 1.2341 | 1.2387 |
| 10/24/2022 | 1.2403 | 1.2587 | 1.2142 | 1.2295 |
| 10/25/2022 | 1.2311 | 1.2786 | 1.228 | 1.274 |
| 10/26/2022 | 1.2802 | 1.3001 | 1.2556 | 1.2802 |
| 10/27/2022 | 1.2802 | 1.2894 | 1.2203 | 1.2495 |
| 10/30/2022 | 1.2495 | 1.3738 | 1.228 | 1.3646 |
| 10/31/2022 | 1.3569 | 1.3569 | 1.2295 | 1.2602 |
| 11/01/2022 | 1.2679 | 1.3477 | 1.2648 | 1.3032 |
| 11/02/2022 | 1.3032 | 1.3109 | 1.2786 | 1.2955 |
| 11/03/2022 | 1.3032 | 1.3063 | 1.2802 | 1.2802 |
| 11/06/2022 | 1.2848 | 1.3201 | 1.2817 | 1.3047 |
| 11/07/2022 | 1.3078 | 1.3232 | 1.2802 | 1.297 |
| 11/08/2022 | 1.297 | 1.3201 | 1.2771 | 1.2924 |
| 11/09/2022 | 1.297 | 1.3431 | 1.2848 | 1.317 |
| 11/10/2022 | 1.3278 | 1.3308 | 1.2648 | 1.2694 |
| 11/13/2022 | 1.271 | 1.3155 | 1.2602 | 1.3001 |
| 11/14/2022 | 1.3063 | 1.3093 | 1.2418 | 1.2894 |
| 11/15/2022 | 1.294 | 1.317 | 1.2664 | 1.3001 |
| 11/16/2022 | 1.3063 | 1.3109 | 1.2387 | 1.2587 |
| 11/17/2022 | 1.2633 | 1.3124 | 1.251 | 1.3093 |
| 11/20/2022 | 1.3155 | 1.4291 | 1.3155 | 1.4291 |
| 11/21/2022 | 1.4321 | 1.4536 | 1.3661 | 1.4245 |
| 11/22/2022 | 1.4245 | 1.4429 | 1.3907 | 1.4367 |
| 11/23/2022 | 1.4521 | 1.5334 | 1.4367 | 1.4644 |
| 11/24/2022 | 1.4644 | 1.4966 | 1.4275 | 1.469 |
| 11/27/2022 | 1.4705 | 1.4736 | 1.4398 | 1.4459 |
| 11/28/2022 | 1.4521 | 1.5166 | 1.4183 | 1.4736 |
| 11/29/2022 | 1.4736 | 1.5043 | 1.4506 | 1.492 |
| 11/30/2022 | 1.5273 | 1.5749 | 1.5212 | 1.5503 |
| 12/01/2022 | 1.5565 | 1.5872 | 1.5304 | 1.5764 |
| 12/04/2022 | 1.5826 | 1.6977 | 1.538 | 1.67 |
| 12/05/2022 | 1.67 | 1.6823 | 1.5964 | 1.6317 |
| 12/06/2022 | 1.6332 | 1.6394 | 1.5519 | 1.6087 |
| 12/07/2022 | 1.6102 | 1.6102 | 1.5334 | 1.5795 |
| 12/08/2022 | 1.5826 | 1.6056 | 1.538 | 1.5733 |
| 12/11/2022 | 1.581 | 1.6163 | 1.581 | 1.5948 |
| 12/12/2022 | 1.6025 | 1.6025 | 1.5565 | 1.5595 |
| 12/13/2022 | 1.5611 | 1.581 | 1.4966 | 1.5181 |
| 12/14/2022 | 1.5258 | 1.6255 | 1.5258 | 1.6133 |
| 12/15/2022 | 1.6117 | 1.6209 | 1.5641 | 1.581 |
| 12/18/2022 | 1.5902 | 1.6071 | 1.5611 | 1.5872 |
| 12/19/2022 | 1.5872 | 1.6025 | 1.5657 | 1.5841 |
| 12/20/2022 | 1.5841 | 1.5948 | 1.5672 | 1.5764 |
| 12/21/2022 | 1.581 | 1.6347 | 1.5779 | 1.5964 |
| 12/22/2022 | 1.5979 | 1.667 | 1.5856 | 1.624 |
| 12/25/2022 | 1.6301 | 1.6793 | 1.6071 | 1.6347 |
| 12/26/2022 | 1.6532 | 1.6624 | 1.5733 | 1.5733 |
| 12/27/2022 | 1.5733 | 1.5795 | 1.5058 | 1.5411 |
| 12/28/2022 | 1.5411 | 1.5964 | 1.5319 | 1.5733 |
| 12/29/2022 | 1.5519 | 1.5902 | 1.535 | 1.5764 |