DNISI
DİNAMİK ISI MAKİNA YALITIM MALZEMELERİ SANAYİ VE TİCARET A.Ş.
15:10:00
22.68 ₺
-0.120 (%-0.53)
Previous Close: 22.8·
Volatility: 2.630
Day Low₺22.6
Day High₺23.2
Market Data
Spot Rate
B:22.68
A:22.7
Week over week (WoW)
+8.10%
Month over month (MoM)
+17.33%
Year to date (YTD)
+18.25%
Year over year (YoY)
+12.72%
DNISI: DİNAMİK ISI MAKİNA YALITIM MALZEMELERİ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.5503
CLOSE 8.5482
Low
LOW 4.4667
High
HIGH 14.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.8467 | 6.9333 | 6.74 | 6.76 |
| 01/02/2023 | 6.76 | 6.7867 | 6.5667 | 6.6467 |
| 01/03/2023 | 6.6133 | 6.6733 | 6.3467 | 6.44 |
| 01/04/2023 | 6.4733 | 6.4867 | 5.9133 | 5.94 |
| 01/05/2023 | 5.9667 | 6.1933 | 5.4 | 6.1933 |
| 01/08/2023 | 6.1933 | 6.2067 | 5.82 | 6.0067 |
| 01/09/2023 | 6.0067 | 6.0133 | 5.72 | 5.7667 |
| 01/10/2023 | 5.7667 | 5.8533 | 5.38 | 5.44 |
| 01/11/2023 | 5.44 | 5.9733 | 5.2133 | 5.9733 |
| 01/12/2023 | 5.9733 | 6.2 | 5.68 | 6.1667 |
| 01/15/2023 | 6.1667 | 6.2933 | 6.0467 | 6.2933 |
| 01/16/2023 | 6.2933 | 6.3933 | 5.98 | 6.3333 |
| 01/17/2023 | 6.2933 | 6.3667 | 6.1 | 6.22 |
| 01/18/2023 | 6.1467 | 6.2867 | 6.08 | 6.22 |
| 01/19/2023 | 6.22 | 6.2467 | 6.1133 | 6.2333 |
| 01/22/2023 | 6.26 | 6.48 | 5.9933 | 6.1667 |
| 01/23/2023 | 6.1933 | 6.1933 | 5.8867 | 6.0133 |
| 01/24/2023 | 6.0333 | 6.04 | 5.8133 | 6 |
| 01/25/2023 | 6 | 6.08 | 5.72 | 5.92 |
| 01/26/2023 | 5.9133 | 5.9467 | 5.5933 | 5.8 |
| 01/29/2023 | 5.8133 | 5.8267 | 5.6267 | 5.7 |
| 01/30/2023 | 5.7 | 5.7 | 5.4933 | 5.4933 |
| 01/31/2023 | 5.4933 | 5.5133 | 4.9467 | 5.24 |
| 02/01/2023 | 5 | 5.3133 | 4.9133 | 5.2667 |
| 02/02/2023 | 5.3933 | 5.6533 | 5.28 | 5.5667 |
| 02/05/2023 | 5.5667 | 5.5667 | 5.2 | 5.3867 |
| 02/06/2023 | 5.3867 | 5.3867 | 4.8533 | 4.8533 |
| 02/14/2023 | 4.8533 | 5.3333 | 4.8533 | 5.3067 |
| 02/15/2023 | 5.6 | 5.6667 | 5 | 5.1333 |
| 02/16/2023 | 5.1333 | 5.5867 | 5.0333 | 5.2333 |
| 02/19/2023 | 5.2467 | 5.5867 | 5.1867 | 5.5867 |
| 02/20/2023 | 5.62 | 5.92 | 5.3467 | 5.7667 |
| 02/21/2023 | 5.7667 | 5.7667 | 5.4333 | 5.4333 |
| 02/22/2023 | 5.4333 | 5.54 | 5.2933 | 5.46 |
| 02/23/2023 | 5.4933 | 5.5333 | 5.3867 | 5.42 |
| 02/26/2023 | 5.4 | 5.4733 | 5.3667 | 5.3733 |
| 02/27/2023 | 5.38 | 5.6667 | 5.38 | 5.5267 |
| 02/28/2023 | 5.5267 | 5.6667 | 5.4867 | 5.5133 |
| 03/01/2023 | 5.5133 | 5.6333 | 5.42 | 5.46 |
| 03/02/2023 | 5.5067 | 5.6533 | 5.2333 | 5.46 |
| 03/05/2023 | 5.46 | 5.6 | 5.4 | 5.5333 |
| 03/06/2023 | 5.6 | 5.9133 | 5.56 | 5.6 |
| 03/07/2023 | 5.6 | 5.88 | 5.5333 | 5.8 |
| 03/08/2023 | 5.8333 | 6.1533 | 5.76 | 6.12 |
| 03/09/2023 | 6.1267 | 6.38 | 6 | 6.3667 |
| 03/12/2023 | 6.36 | 6.4267 | 6.14 | 6.2733 |
| 03/13/2023 | 6.3 | 6.3333 | 6.1067 | 6.1133 |
| 03/14/2023 | 6.1133 | 6.1733 | 5.6067 | 5.7933 |
| 03/15/2023 | 5.7933 | 6.04 | 5.7933 | 5.96 |
| 03/16/2023 | 5.96 | 6.2267 | 5.94 | 6.1667 |
| 03/19/2023 | 6.1867 | 6.26 | 6 | 6.12 |
| 03/20/2023 | 6.0667 | 6.1333 | 5.8867 | 5.9933 |
| 03/21/2023 | 5.9933 | 6.2533 | 5.9467 | 6.2067 |
| 03/22/2023 | 6.2533 | 6.2933 | 6.0667 | 6.22 |
| 03/23/2023 | 6.22 | 6.2467 | 6.06 | 6.1 |
| 03/26/2023 | 6.0933 | 6.1333 | 5.8867 | 6.04 |
| 03/27/2023 | 6.04 | 6.0667 | 5.5333 | 5.6 |
| 03/28/2023 | 5.62 | 5.66 | 5.44 | 5.5533 |
| 03/29/2023 | 5.56 | 5.7733 | 5.56 | 5.6267 |
| 03/30/2023 | 5.6 | 5.62 | 5.3733 | 5.5067 |
| 04/02/2023 | 5.4333 | 5.5333 | 5.38 | 5.52 |
| 04/03/2023 | 5.52 | 6 | 5.48 | 5.84 |
| 04/04/2023 | 5.8667 | 6.12 | 5.8467 | 6.0333 |
| 04/05/2023 | 6.0333 | 6.2133 | 5.94 | 6.1333 |
| 04/06/2023 | 6.1667 | 6.2133 | 5.92 | 5.9733 |
| 04/09/2023 | 5.9733 | 6.2133 | 5.8467 | 6.16 |
| 04/10/2023 | 6.12 | 6.2267 | 6.0533 | 6.1333 |
| 04/11/2023 | 6.1333 | 6.2 | 6.06 | 6.1467 |
| 04/12/2023 | 6.1467 | 6.1867 | 6.0467 | 6.06 |
| 04/13/2023 | 6.06 | 6.14 | 5.9467 | 5.9533 |
| 04/16/2023 | 5.9533 | 5.9867 | 5.74 | 5.74 |
| 04/17/2023 | 5.74 | 5.8133 | 5.6 | 5.6133 |
| 04/18/2023 | 5.6133 | 5.94 | 5.6133 | 5.74 |
| 04/19/2023 | 5.74 | 5.8467 | 5.6933 | 5.8267 |
| 04/23/2023 | 5.8267 | 6.02 | 5.82 | 5.8933 |
| 04/24/2023 | 5.9067 | 5.9867 | 5.7733 | 5.9067 |
| 04/25/2023 | 5.9333 | 5.9667 | 5.5733 | 5.5733 |
| 04/26/2023 | 5.4267 | 5.5667 | 5.4267 | 5.4867 |
| 04/27/2023 | 5.4867 | 5.52 | 5.2533 | 5.3 |
| 05/01/2023 | 5.3067 | 5.44 | 4.8933 | 4.8933 |
| 05/02/2023 | 4.9067 | 4.9267 | 4.4667 | 4.58 |
| 05/03/2023 | 4.6133 | 4.9 | 4.6133 | 4.7467 |
| 05/04/2023 | 4.7467 | 4.78 | 4.6 | 4.6733 |
| 05/07/2023 | 4.68 | 4.8333 | 4.5667 | 4.8333 |
| 05/08/2023 | 5.1333 | 5.1333 | 4.66 | 4.66 |
| 05/09/2023 | 4.66 | 4.7667 | 4.4867 | 4.64 |
| 05/10/2023 | 4.6467 | 4.9933 | 4.6467 | 4.9133 |
| 05/11/2023 | 4.9133 | 4.9933 | 4.7467 | 4.8267 |
| 05/14/2023 | 4.5333 | 4.8133 | 4.5333 | 4.6267 |
| 05/15/2023 | 4.6067 | 4.7267 | 4.5333 | 4.6933 |
| 05/16/2023 | 4.6933 | 4.98 | 4.6933 | 4.94 |
| 05/17/2023 | 4.94 | 5.0933 | 4.8667 | 4.8867 |
| 05/21/2023 | 4.92 | 5.2067 | 4.92 | 5.1067 |
| 05/22/2023 | 5.1067 | 5.26 | 4.9 | 4.96 |
| 05/23/2023 | 4.96 | 5.0267 | 4.8867 | 4.96 |
| 05/24/2023 | 5.0067 | 5.0067 | 4.8467 | 4.8933 |
| 05/25/2023 | 4.88 | 5.0333 | 4.8467 | 5.0333 |
| 05/28/2023 | 5.1 | 5.38 | 5.04 | 5.3333 |
| 05/29/2023 | 5.4 | 5.8667 | 5.3533 | 5.8667 |
| 05/30/2023 | 6.02 | 6.0867 | 5.7267 | 5.8867 |
| 05/31/2023 | 6 | 6.4733 | 6 | 6.4733 |
| 06/01/2023 | 6.5667 | 6.8933 | 6.28 | 6.7 |
| 06/04/2023 | 6.8 | 6.9333 | 6.5067 | 6.7333 |
| 06/05/2023 | 6.8667 | 6.9333 | 6.54 | 6.6133 |
| 06/06/2023 | 6.46 | 6.94 | 6.46 | 6.49 |
| 06/07/2023 | 6.51 | 6.98 | 6.21 | 6.88 |
| 06/08/2023 | 6.9 | 7.07 | 6.79 | 6.91 |
| 06/11/2023 | 6.91 | 6.95 | 6.6 | 6.73 |
| 06/12/2023 | 6.75 | 6.77 | 6.49 | 6.52 |
| 06/13/2023 | 6.52 | 6.6 | 6.29 | 6.33 |
| 06/14/2023 | 6.33 | 6.43 | 6.32 | 6.36 |
| 06/15/2023 | 6.37 | 6.53 | 6.29 | 6.29 |
| 06/18/2023 | 6.29 | 6.29 | 6.04 | 6.05 |
| 06/19/2023 | 6.05 | 6.18 | 5.94 | 6.02 |
| 06/20/2023 | 6.02 | 6.17 | 5.95 | 5.96 |
| 06/21/2023 | 5.97 | 6.35 | 5.97 | 6.22 |
| 06/22/2023 | 6.34 | 6.46 | 6.23 | 6.44 |
| 06/25/2023 | 6.5 | 6.67 | 6.49 | 6.57 |
| 06/26/2023 | 6.64 | 6.64 | 6.47 | 6.52 |
| 07/02/2023 | 6.52 | 6.89 | 6.52 | 6.85 |
| 07/03/2023 | 6.86 | 6.95 | 6.71 | 6.85 |
| 07/04/2023 | 6.92 | 7.14 | 6.85 | 7.14 |
| 07/05/2023 | 7.15 | 7.55 | 7.06 | 7.45 |
| 07/06/2023 | 7.5 | 7.53 | 7.2 | 7.31 |
| 07/09/2023 | 7.32 | 7.79 | 7.24 | 7.71 |
| 07/10/2023 | 8.03 | 8.1 | 7.64 | 7.95 |
| 07/11/2023 | 7.94 | 8.44 | 7.73 | 8 |
| 07/12/2023 | 8.1 | 8.18 | 7.7 | 7.8 |
| 07/13/2023 | 7.8 | 7.88 | 7.49 | 7.52 |
| 07/16/2023 | 7.6 | 8 | 7.37 | 7.98 |
| 07/17/2023 | 7.98 | 8.35 | 7.8 | 8.04 |
| 07/18/2023 | 8.06 | 8.25 | 7.83 | 8.03 |
| 07/19/2023 | 8.03 | 8.2 | 7.93 | 8.03 |
| 07/20/2023 | 8.06 | 8.83 | 8.06 | 8.75 |
| 07/23/2023 | 8.8 | 9.09 | 8.5 | 8.8 |
| 07/24/2023 | 8.83 | 8.98 | 8.41 | 8.81 |
| 07/25/2023 | 8.81 | 9.03 | 8.79 | 8.84 |
| 07/26/2023 | 8.84 | 8.93 | 8.7 | 8.75 |
| 07/27/2023 | 8.77 | 8.83 | 8.56 | 8.56 |
| 07/30/2023 | 8.56 | 8.73 | 8.2 | 8.24 |
| 07/31/2023 | 8.24 | 8.24 | 7.89 | 7.89 |
| 08/01/2023 | 7.85 | 7.99 | 7.77 | 7.81 |
| 08/02/2023 | 8.4 | 8.45 | 8.11 | 8.24 |
| 08/03/2023 | 8.34 | 8.61 | 8.2 | 8.52 |
| 08/06/2023 | 8.55 | 8.85 | 8.54 | 8.6 |
| 08/07/2023 | 8.6 | 8.7 | 8.29 | 8.3 |
| 08/08/2023 | 8.29 | 8.6 | 8.15 | 8.4 |
| 08/09/2023 | 8.4 | 8.59 | 7.96 | 7.96 |
| 08/10/2023 | 7.88 | 8.1 | 7.7 | 7.96 |
| 08/13/2023 | 7.96 | 8.5 | 7.94 | 8.41 |
| 08/14/2023 | 8.45 | 9.22 | 8.26 | 9.16 |
| 08/15/2023 | 9.21 | 9.33 | 8.8 | 9.06 |
| 08/16/2023 | 9.08 | 9.37 | 8.89 | 9.16 |
| 08/17/2023 | 9.2 | 9.3 | 8.8 | 8.99 |
| 08/20/2023 | 8.99 | 9.85 | 8.71 | 9.73 |
| 08/21/2023 | 9.75 | 10.35 | 9.75 | 10.04 |
| 08/22/2023 | 10.04 | 10.64 | 10.01 | 10.1 |
| 08/23/2023 | 10.1 | 10.5 | 9.7 | 10.3 |
| 08/24/2023 | 10.35 | 10.37 | 9.92 | 10.13 |
| 08/27/2023 | 10.5 | 10.7 | 10.3 | 10.4 |
| 08/28/2023 | 10.51 | 10.75 | 10.33 | 10.7 |
| 08/30/2023 | 10.7 | 11.45 | 10.63 | 11.29 |
| 08/31/2023 | 11.82 | 11.82 | 11.41 | 11.51 |
| 09/03/2023 | 11.53 | 12.28 | 11.3 | 12 |
| 09/04/2023 | 12 | 12.25 | 11.7 | 11.88 |
| 09/05/2023 | 11.88 | 11.94 | 11.5 | 11.79 |
| 09/06/2023 | 11.85 | 12.28 | 11.73 | 11.95 |
| 09/07/2023 | 12.13 | 12.13 | 11.75 | 11.88 |
| 09/10/2023 | 11.95 | 11.98 | 11.15 | 11.19 |
| 09/11/2023 | 11.19 | 11.34 | 10.7 | 11.06 |
| 09/12/2023 | 11.1 | 11.39 | 10.55 | 10.89 |
| 09/13/2023 | 10.89 | 10.96 | 10.39 | 10.65 |
| 09/14/2023 | 10.66 | 11.47 | 10.65 | 11.29 |
| 09/17/2023 | 11.29 | 11.3 | 10.36 | 10.55 |
| 09/18/2023 | 10.53 | 10.97 | 10.51 | 10.83 |
| 09/19/2023 | 10.87 | 11.36 | 10.87 | 11.03 |
| 09/20/2023 | 11.03 | 12 | 11 | 11.8 |
| 09/21/2023 | 11.8 | 11.93 | 11.48 | 11.83 |
| 09/24/2023 | 11.83 | 12.49 | 11.58 | 12.44 |
| 09/25/2023 | 12.45 | 13.1 | 12.26 | 12.52 |
| 09/26/2023 | 12.52 | 12.52 | 12 | 12.43 |
| 09/27/2023 | 12.43 | 13 | 12.3 | 12.61 |
| 09/28/2023 | 12.61 | 13 | 12.32 | 12.85 |
| 10/01/2023 | 12.85 | 13.3 | 12.85 | 13.1 |
| 10/02/2023 | 13.1 | 13.46 | 12.97 | 13.26 |
| 10/03/2023 | 13.27 | 13.3 | 12.93 | 12.95 |
| 10/04/2023 | 12.95 | 13 | 11.9 | 12.72 |
| 10/05/2023 | 12.65 | 12.79 | 12.44 | 12.57 |
| 10/08/2023 | 12 | 12.4 | 11.84 | 12.1 |
| 10/09/2023 | 12.15 | 12.68 | 12.15 | 12.59 |
| 10/10/2023 | 12.65 | 12.65 | 12.32 | 12.36 |
| 10/11/2023 | 12.49 | 12.96 | 11.9 | 12.5 |
| 10/12/2023 | 12.5 | 12.5 | 11.88 | 12.1 |
| 10/15/2023 | 12.08 | 12.29 | 10.99 | 11.5 |
| 10/16/2023 | 11.55 | 11.85 | 11.01 | 11.73 |
| 10/17/2023 | 11.7 | 11.95 | 11.3 | 11.62 |
| 10/18/2023 | 11.6 | 12.36 | 11.59 | 11.98 |
| 10/19/2023 | 11.93 | 11.93 | 11.34 | 11.52 |
| 10/22/2023 | 11.52 | 12.11 | 11.4 | 11.86 |
| 10/23/2023 | 11.86 | 12.31 | 11.86 | 12.27 |
| 10/24/2023 | 12.3 | 12.39 | 11.58 | 11.58 |
| 10/25/2023 | 11.58 | 12.11 | 11.09 | 11.88 |
| 10/26/2023 | 11.89 | 12 | 11.55 | 11.9 |
| 10/29/2023 | 11.9 | 12.04 | 11.7 | 11.77 |
| 10/30/2023 | 11.77 | 12.1 | 11.13 | 11.13 |
| 10/31/2023 | 11.22 | 11.43 | 10.42 | 10.74 |
| 11/01/2023 | 11.8 | 11.8 | 10.99 | 11.48 |
| 11/02/2023 | 11.5 | 11.63 | 11.25 | 11.37 |
| 11/05/2023 | 11.4 | 11.81 | 11.4 | 11.5 |
| 11/06/2023 | 11.53 | 11.66 | 11.47 | 11.51 |
| 11/07/2023 | 11.6 | 12.2 | 11.48 | 12.15 |
| 11/08/2023 | 12.18 | 12.3 | 11.75 | 11.83 |
| 11/09/2023 | 11.83 | 12.19 | 11.75 | 11.85 |
| 11/12/2023 | 11.85 | 12.3 | 11.76 | 11.93 |
| 11/13/2023 | 11.93 | 12.41 | 11.8 | 12.27 |
| 11/14/2023 | 12.33 | 12.67 | 12.1 | 12.61 |
| 11/15/2023 | 12.61 | 12.69 | 12.3 | 12.38 |
| 11/16/2023 | 12.43 | 13.19 | 12.38 | 13.05 |
| 11/19/2023 | 13.05 | 13.7 | 13.05 | 13.42 |
| 11/20/2023 | 13.45 | 13.69 | 13.3 | 13.59 |
| 11/21/2023 | 13.62 | 14.61 | 13.49 | 13.77 |
| 11/22/2023 | 13.8 | 14.21 | 13.67 | 13.83 |
| 11/23/2023 | 13.87 | 14.07 | 13.18 | 13.84 |
| 11/26/2023 | 13.95 | 14.86 | 13.95 | 14.58 |
| 11/27/2023 | 14.65 | 14.91 | 14.1 | 14.22 |
| 11/28/2023 | 14.22 | 14.35 | 13.55 | 13.55 |
| 11/29/2023 | 13.55 | 14.46 | 13.46 | 13.83 |
| 11/30/2023 | 14.02 | 14.35 | 13.69 | 13.8 |
| 12/03/2023 | 13.8 | 14.08 | 13.25 | 13.87 |
| 12/04/2023 | 13.87 | 14.42 | 13.74 | 14.29 |
| 12/05/2023 | 14.32 | 14.48 | 13.85 | 13.86 |
| 12/06/2023 | 13.86 | 14.32 | 13.55 | 13.86 |
| 12/07/2023 | 13.87 | 14.1 | 13.55 | 13.6 |
| 12/10/2023 | 13.62 | 13.78 | 13.01 | 13.01 |
| 12/11/2023 | 13.03 | 13.9 | 12.47 | 13.7 |
| 12/12/2023 | 13.7 | 13.88 | 13.15 | 13.25 |
| 12/13/2023 | 13.33 | 13.55 | 12.55 | 12.83 |
| 12/14/2023 | 12.83 | 14.11 | 12.8 | 13.74 |
| 12/17/2023 | 13.74 | 14.07 | 12.82 | 12.94 |
| 12/18/2023 | 13.09 | 13.99 | 12.85 | 13 |
| 12/19/2023 | 13.01 | 13.15 | 12.48 | 12.51 |
| 12/20/2023 | 12.51 | 12.63 | 12.2 | 12.35 |
| 12/21/2023 | 12.4 | 12.81 | 12.11 | 12.42 |
| 12/24/2023 | 12.42 | 12.56 | 11.6 | 11.69 |
| 12/25/2023 | 11.69 | 11.99 | 11.45 | 11.76 |
| 12/26/2023 | 11.76 | 11.93 | 11.64 | 11.64 |
| 12/27/2023 | 11.64 | 12.78 | 11.64 | 12.25 |
| 12/28/2023 | 12.25 | 12.79 | 12.15 | 12.56 |