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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2834
CLOSE 5.2636
Low
LOW 4.2527
High
HIGH 7.0041
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 6.014 | 6.5712 | 5.9956 | 6.5712 |
| 01/02/2025 | 6.5712 | 6.912 | 6.4837 | 6.7416 |
| 01/05/2025 | 6.7416 | 7.0041 | 6.6725 | 6.7785 |
| 01/06/2025 | 6.7785 | 6.9074 | 6.737 | 6.7554 |
| 01/07/2025 | 6.7554 | 6.889 | 6.585 | 6.6127 |
| 01/08/2025 | 6.5989 | 6.8107 | 6.5897 | 6.6679 |
| 01/09/2025 | 6.6771 | 6.714 | 6.3502 | 6.4285 |
| 01/12/2025 | 6.4331 | 6.5114 | 6.1844 | 6.1936 |
| 01/13/2025 | 6.2351 | 6.8107 | 6.2351 | 6.4377 |
| 01/14/2025 | 6.4699 | 6.539 | 6.2765 | 6.2995 |
| 01/15/2025 | 6.4285 | 6.4285 | 6.2213 | 6.2811 |
| 01/16/2025 | 6.2627 | 6.3456 | 6.2305 | 6.2949 |
| 01/19/2025 | 6.4331 | 6.4469 | 6.2397 | 6.2397 |
| 01/20/2025 | 6.2397 | 6.2443 | 6.0923 | 6.143 |
| 01/21/2025 | 6.143 | 6.2213 | 6.0601 | 6.1107 |
| 01/22/2025 | 6.1107 | 6.4008 | 6.1107 | 6.2397 |
| 01/23/2025 | 6.2259 | 6.3088 | 6.1476 | 6.1936 |
| 01/26/2025 | 6.1936 | 6.2167 | 6.0463 | 6.0555 |
| 01/27/2025 | 6.0555 | 6.1384 | 5.9634 | 5.9726 |
| 01/28/2025 | 5.9772 | 6.0877 | 5.8529 | 5.8529 |
| 01/29/2025 | 5.8437 | 5.968 | 5.8022 | 5.8022 |
| 01/30/2025 | 5.8022 | 6.1476 | 5.595 | 5.9726 |
| 02/02/2025 | 5.9726 | 6.1292 | 5.8437 | 6.0002 |
| 02/03/2025 | 6.0831 | 6.0969 | 5.9265 | 5.9358 |
| 02/04/2025 | 5.9358 | 5.9496 | 5.6502 | 5.7009 |
| 02/05/2025 | 5.7009 | 5.77 | 5.5812 | 5.5996 |
| 02/06/2025 | 5.5996 | 5.8114 | 5.5674 | 5.8022 |
| 02/09/2025 | 5.8022 | 5.9035 | 5.6641 | 5.6825 |
| 02/10/2025 | 5.6825 | 5.747 | 5.5397 | 5.5766 |
| 02/11/2025 | 5.5581 | 5.6042 | 5.2957 | 5.3095 |
| 02/12/2025 | 5.3187 | 5.4937 | 5.2957 | 5.3878 |
| 02/13/2025 | 5.3878 | 5.4522 | 5.3003 | 5.3141 |
| 02/16/2025 | 5.3003 | 5.3878 | 5.2174 | 5.2174 |
| 02/17/2025 | 5.2174 | 5.4292 | 5.0792 | 5.3187 |
| 02/18/2025 | 5.3187 | 5.3878 | 5.2588 | 5.2865 |
| 02/19/2025 | 5.2865 | 5.4016 | 5.2404 | 5.3601 |
| 02/20/2025 | 5.4338 | 5.4338 | 5.1805 | 5.2819 |
| 02/23/2025 | 5.2819 | 5.6871 | 5.2819 | 5.5858 |
| 02/24/2025 | 5.5674 | 5.7101 | 5.2911 | 5.3601 |
| 02/25/2025 | 5.3601 | 5.5259 | 5.2128 | 5.3187 |
| 02/26/2025 | 5.2772 | 5.3924 | 5.2726 | 5.3049 |
| 02/27/2025 | 5.2634 | 5.4384 | 5.1805 | 5.1898 |
| 03/02/2025 | 5.2358 | 5.2865 | 5.1253 | 5.1437 |
| 03/03/2025 | 5.0654 | 5.0654 | 4.8352 | 4.9181 |
| 03/04/2025 | 4.8352 | 5.1529 | 4.8352 | 5.0884 |
| 03/05/2025 | 5.1023 | 5.2772 | 5.1023 | 5.2128 |
| 03/06/2025 | 5.2772 | 5.2865 | 5.1161 | 5.2726 |
| 03/09/2025 | 5.3141 | 5.3601 | 5.2496 | 5.2726 |
| 03/10/2025 | 5.2726 | 5.4937 | 5.222 | 5.3832 |
| 03/11/2025 | 5.3832 | 5.641 | 5.3141 | 5.5812 |
| 03/12/2025 | 5.6641 | 5.9173 | 5.595 | 5.9173 |
| 03/13/2025 | 5.9035 | 6.1798 | 5.8114 | 6.1568 |
| 03/16/2025 | 6.1568 | 6.6541 | 6.1568 | 6.5344 |
| 03/17/2025 | 6.5344 | 6.6771 | 6.2903 | 6.318 |
| 03/18/2025 | 5.6871 | 6.2074 | 5.6871 | 5.8483 |
| 03/19/2025 | 5.8483 | 6.1246 | 5.7608 | 5.9404 |
| 03/20/2025 | 5.9311 | 5.9311 | 5.3509 | 5.397 |
| 03/23/2025 | 5.397 | 5.8298 | 5.2404 | 5.6549 |
| 03/24/2025 | 5.816 | 5.8713 | 5.7516 | 5.8298 |
| 03/25/2025 | 5.8298 | 6.0417 | 5.5812 | 5.991 |
| 03/26/2025 | 6.0785 | 6.2305 | 5.9035 | 5.9404 |
| 03/27/2025 | 5.9404 | 6.0739 | 5.8252 | 5.968 |
| 04/01/2025 | 5.9726 | 6.0785 | 5.8713 | 5.9358 |
| 04/02/2025 | 5.9358 | 6.0325 | 5.641 | 5.8252 |
| 04/03/2025 | 5.8252 | 5.8897 | 5.6871 | 5.6917 |
| 04/06/2025 | 5.6871 | 5.8483 | 5.4016 | 5.7654 |
| 04/07/2025 | 5.8713 | 6.0279 | 5.8252 | 5.8713 |
| 04/08/2025 | 5.8667 | 5.9818 | 5.7377 | 5.7377 |
| 04/09/2025 | 5.8252 | 5.968 | 5.77 | 5.8483 |
| 04/10/2025 | 5.8114 | 5.8851 | 5.6871 | 5.7331 |
| 04/13/2025 | 5.8022 | 5.8022 | 5.7055 | 5.7423 |
| 04/14/2025 | 5.747 | 5.8344 | 5.466 | 5.5259 |
| 04/15/2025 | 5.5305 | 5.5858 | 5.3141 | 5.4016 |
| 04/16/2025 | 5.4016 | 5.5213 | 5.3371 | 5.4568 |
| 04/17/2025 | 5.4568 | 5.8713 | 5.3141 | 5.7838 |
| 04/20/2025 | 5.7838 | 5.991 | 5.6963 | 5.77 |
| 04/21/2025 | 5.8897 | 5.8897 | 5.5996 | 5.5996 |
| 04/23/2025 | 5.5996 | 5.7101 | 5.5213 | 5.5581 |
| 04/24/2025 | 5.5628 | 5.7101 | 5.5351 | 5.572 |
| 04/27/2025 | 5.572 | 5.7285 | 5.5029 | 5.6042 |
| 04/28/2025 | 5.595 | 5.6226 | 5.4338 | 5.4845 |
| 04/29/2025 | 5.4845 | 5.5029 | 5.2266 | 5.2542 |
| 05/01/2025 | 5.2496 | 5.3924 | 5.1575 | 5.2542 |
| 05/04/2025 | 5.2542 | 5.3095 | 4.9917 | 5.0884 |
| 05/05/2025 | 5.0977 | 5.2865 | 5.0102 | 5.0884 |
| 05/06/2025 | 5.1023 | 5.1023 | 4.6233 | 4.674 |
| 05/07/2025 | 4.7201 | 4.9917 | 4.7201 | 4.9595 |
| 05/08/2025 | 5.0608 | 5.1345 | 4.9089 | 4.9227 |
| 05/11/2025 | 5.0654 | 5.0654 | 4.9181 | 4.9273 |
| 05/12/2025 | 4.9365 | 4.9963 | 4.8075 | 4.8075 |
| 05/13/2025 | 4.8029 | 5.0286 | 4.6556 | 5.001 |
| 05/14/2025 | 5.001 | 5.0562 | 4.8582 | 4.8582 |
| 05/15/2025 | 4.8858 | 5.0746 | 4.8168 | 4.8628 |
| 05/19/2025 | 4.8628 | 4.9135 | 4.7707 | 4.7983 |
| 05/20/2025 | 4.8121 | 4.9089 | 4.7385 | 4.7385 |
| 05/21/2025 | 4.7477 | 4.826 | 4.5842 | 4.7477 |
| 05/22/2025 | 4.7477 | 4.7477 | 4.6187 | 4.628 |
| 05/25/2025 | 4.6694 | 4.7615 | 4.5727 | 4.5911 |
| 05/26/2025 | 4.5911 | 4.6141 | 4.4668 | 4.4668 |
| 05/27/2025 | 4.4668 | 4.499 | 4.3286 | 4.3494 |
| 05/28/2025 | 4.3494 | 4.4484 | 4.2527 | 4.3286 |
| 05/29/2025 | 4.3332 | 4.3931 | 4.2964 | 4.3401 |
| 06/01/2025 | 4.3401 | 4.4046 | 4.2665 | 4.3056 |
| 06/02/2025 | 4.3309 | 4.7339 | 4.3309 | 4.7339 |
| 06/03/2025 | 4.7799 | 5.2036 | 4.7753 | 5.2036 |
| 06/04/2025 | 5.3233 | 5.4845 | 5.0884 | 5.2542 |
| 06/09/2025 | 5.2819 | 5.4937 | 5.2358 | 5.2911 |
| 06/10/2025 | 5.2911 | 5.3417 | 5.2036 | 5.2634 |
| 06/11/2025 | 5.222 | 5.2266 | 4.9641 | 5.0931 |
| 06/12/2025 | 4.6556 | 4.9503 | 4.6556 | 4.9181 |
| 06/15/2025 | 4.9181 | 5.0931 | 4.7937 | 4.8812 |
| 06/16/2025 | 4.8812 | 4.9181 | 4.7799 | 4.7799 |
| 06/17/2025 | 4.7799 | 4.8168 | 4.628 | 4.6326 |
| 06/18/2025 | 4.6372 | 4.826 | 4.6049 | 4.6141 |
| 06/19/2025 | 4.6556 | 4.7569 | 4.5934 | 4.6187 |
| 06/22/2025 | 4.5359 | 4.5888 | 4.4599 | 4.5036 |
| 06/23/2025 | 4.8812 | 4.9503 | 4.651 | 4.8904 |
| 06/24/2025 | 4.9273 | 5.2036 | 4.9042 | 4.9733 |
| 06/25/2025 | 4.9733 | 5.1161 | 4.7385 | 4.8029 |
| 06/26/2025 | 4.8029 | 4.8352 | 4.674 | 4.7385 |
| 06/29/2025 | 4.7385 | 5.2082 | 4.7385 | 5.2082 |
| 06/30/2025 | 5.4568 | 5.4568 | 5.0977 | 5.2496 |
| 07/01/2025 | 5.2496 | 5.3279 | 5.0654 | 5.0654 |
| 07/02/2025 | 5.07 | 5.1713 | 5.0378 | 5.0654 |
| 07/03/2025 | 5.1115 | 5.1207 | 5.0102 | 5.024 |
| 07/06/2025 | 5.0102 | 5.024 | 4.8812 | 4.8812 |
| 07/07/2025 | 4.9042 | 5.0977 | 4.9042 | 4.9963 |
| 07/08/2025 | 5.0332 | 5.1575 | 5.001 | 5.001 |
| 07/09/2025 | 5.0286 | 5.3187 | 5.0286 | 5.1253 |
| 07/10/2025 | 5.1575 | 5.245 | 5.0884 | 5.1345 |
| 07/13/2025 | 5.1713 | 5.2588 | 5.0884 | 5.0884 |
| 07/15/2025 | 5.1115 | 5.1944 | 4.9503 | 4.9641 |
| 07/16/2025 | 4.9641 | 5.0516 | 4.9549 | 5.0102 |
| 07/17/2025 | 5.0102 | 5.0654 | 4.9549 | 5.0332 |
| 07/20/2025 | 5.0332 | 5.2726 | 5.0332 | 5.2404 |
| 07/21/2025 | 5.2865 | 5.3786 | 5.245 | 5.3141 |
| 07/22/2025 | 5.3049 | 5.3786 | 5.1115 | 5.1621 |
| 07/23/2025 | 5.1713 | 5.222 | 5.1115 | 5.1299 |
| 07/24/2025 | 5.1299 | 5.1759 | 5.0424 | 5.1115 |
| 07/27/2025 | 5.1115 | 5.2957 | 5.1115 | 5.2911 |
| 07/28/2025 | 5.3924 | 5.4016 | 5.2312 | 5.2358 |
| 07/29/2025 | 5.2542 | 5.3325 | 5.1898 | 5.1944 |
| 07/30/2025 | 5.199 | 5.2865 | 5.1898 | 5.2404 |
| 07/31/2025 | 5.2404 | 5.2772 | 5.1805 | 5.2036 |
| 08/03/2025 | 5.2634 | 5.3601 | 5.2266 | 5.3463 |
| 08/04/2025 | 5.3693 | 5.6042 | 5.3693 | 5.4937 |
| 08/05/2025 | 5.4983 | 5.6549 | 5.4522 | 5.5397 |
| 08/06/2025 | 5.5581 | 5.6088 | 5.5029 | 5.5167 |
| 08/07/2025 | 5.5581 | 5.5581 | 5.4108 | 5.4614 |
| 08/10/2025 | 5.4799 | 5.7193 | 5.4799 | 5.7101 |
| 08/11/2025 | 5.5489 | 5.641 | 5.374 | 5.5397 |
| 08/12/2025 | 5.5904 | 5.6226 | 5.4799 | 5.5121 |
| 08/13/2025 | 5.5121 | 5.5351 | 5.3187 | 5.3187 |
| 08/14/2025 | 5.3371 | 5.397 | 5.3095 | 5.3509 |
| 08/17/2025 | 5.3555 | 5.5259 | 5.2634 | 5.5259 |
| 08/18/2025 | 5.6042 | 5.7239 | 5.5674 | 5.572 |
| 08/19/2025 | 5.5904 | 5.6871 | 5.5075 | 5.5305 |
| 08/20/2025 | 5.5305 | 5.5904 | 5.466 | 5.5029 |
| 08/21/2025 | 5.5351 | 5.5766 | 5.4108 | 5.4154 |
| 08/24/2025 | 5.443 | 5.5075 | 5.374 | 5.4062 |
| 08/25/2025 | 5.4062 | 5.4062 | 5.3279 | 5.3325 |
| 08/26/2025 | 5.3325 | 5.4891 | 5.2174 | 5.3693 |
| 08/27/2025 | 5.374 | 5.4753 | 5.3141 | 5.3325 |
| 08/28/2025 | 5.3417 | 5.3647 | 5.2865 | 5.3003 |
| 08/31/2025 | 5.3187 | 5.3878 | 5.2865 | 5.3279 |
| 09/01/2025 | 5.3371 | 5.4799 | 5.0838 | 5.2542 |
| 09/02/2025 | 5.2542 | 5.3325 | 5.1759 | 5.2312 |
| 09/03/2025 | 5.2358 | 5.4108 | 5.2266 | 5.3924 |
| 09/04/2025 | 5.4568 | 5.4937 | 5.2634 | 5.2634 |
| 09/07/2025 | 5.0608 | 5.1483 | 5.0148 | 5.0148 |
| 09/08/2025 | 5.0608 | 5.1161 | 5.0102 | 5.0286 |
| 09/09/2025 | 5.1115 | 5.1115 | 4.9227 | 4.9503 |
| 09/10/2025 | 4.8398 | 5.0332 | 4.8075 | 4.8075 |
| 09/11/2025 | 4.8075 | 4.8352 | 4.6694 | 4.697 |
| 09/14/2025 | 4.7016 | 5.1667 | 4.6556 | 5.1667 |
| 09/15/2025 | 5.397 | 5.6641 | 5.2957 | 5.5259 |
| 09/16/2025 | 5.5259 | 5.6825 | 5.4476 | 5.5029 |
| 09/17/2025 | 5.641 | 5.6641 | 5.374 | 5.374 |
| 09/18/2025 | 5.5259 | 5.5904 | 5.3141 | 5.5489 |
| 09/21/2025 | 5.5766 | 5.6779 | 5.466 | 5.5351 |
| 09/22/2025 | 5.5259 | 5.5766 | 5.4338 | 5.4384 |
| 09/23/2025 | 5.4384 | 5.4845 | 5.3647 | 5.3647 |
| 09/24/2025 | 5.4108 | 5.4522 | 5.2772 | 5.2957 |
| 09/25/2025 | 5.3233 | 5.3463 | 5.2496 | 5.2726 |
| 09/28/2025 | 5.268 | 5.3371 | 5.1161 | 5.1161 |
| 09/29/2025 | 5.2128 | 5.2266 | 5.0792 | 5.0931 |
| 09/30/2025 | 5.0931 | 5.4614 | 5.0654 | 5.2726 |
| 10/01/2025 | 5.2911 | 5.3187 | 5.199 | 5.3003 |
| 10/02/2025 | 5.3555 | 5.42 | 5.2174 | 5.2174 |
| 10/05/2025 | 5.2312 | 5.2911 | 4.9917 | 4.9917 |
| 10/06/2025 | 5.0608 | 5.1851 | 4.9917 | 5.1345 |
| 10/07/2025 | 5.1437 | 5.3417 | 5.0654 | 5.1667 |
| 10/08/2025 | 5.1667 | 5.2588 | 5.1023 | 5.1069 |
| 10/09/2025 | 5.2542 | 5.2542 | 5.0608 | 5.0608 |
| 10/12/2025 | 5.0608 | 5.0792 | 4.9273 | 4.9595 |
| 10/13/2025 | 4.9687 | 5.0424 | 4.8398 | 4.8582 |
| 10/14/2025 | 4.8628 | 4.9733 | 4.8398 | 4.9181 |
| 10/15/2025 | 4.9273 | 5.0332 | 4.8398 | 4.8398 |
| 10/16/2025 | 4.8444 | 4.9089 | 4.6878 | 4.8766 |
| 10/19/2025 | 4.8766 | 4.9917 | 4.8214 | 4.9641 |
| 10/20/2025 | 4.9963 | 5.2266 | 4.9089 | 5.1621 |
| 10/21/2025 | 5.2496 | 5.2865 | 5.0608 | 5.0654 |
| 10/22/2025 | 5.07 | 5.199 | 4.9503 | 4.9503 |
| 10/23/2025 | 4.9963 | 5.1575 | 4.9825 | 5.0792 |
| 10/26/2025 | 5.0792 | 5.1944 | 5.0792 | 5.0931 |
| 10/27/2025 | 5.0931 | 5.1115 | 5.0332 | 5.0424 |
| 10/29/2025 | 5.0424 | 5.1805 | 5.0424 | 5.0792 |
| 10/30/2025 | 4.9227 | 5.0792 | 4.9227 | 5.0424 |
| 11/02/2025 | 5.0516 | 5.1115 | 4.8029 | 5.0056 |
| 11/03/2025 | 5.0332 | 5.07 | 4.9503 | 4.9963 |
| 11/04/2025 | 5.0378 | 5.0378 | 4.8398 | 4.9641 |
| 11/05/2025 | 4.9687 | 5.0332 | 4.9411 | 4.9641 |
| 11/06/2025 | 4.9641 | 5.0148 | 4.9042 | 4.9135 |
| 11/09/2025 | 4.9227 | 4.9871 | 4.8674 | 4.8858 |
| 11/10/2025 | 4.9181 | 4.9181 | 4.7201 | 4.8075 |
| 11/11/2025 | 4.8075 | 5.0608 | 4.7937 | 4.8306 |
| 11/12/2025 | 4.8306 | 4.9549 | 4.7661 | 4.7661 |
| 11/13/2025 | 4.7661 | 4.9503 | 4.7385 | 4.8352 |
| 11/16/2025 | 4.8306 | 4.9503 | 4.8306 | 4.8858 |
| 11/17/2025 | 4.8904 | 4.9227 | 4.8306 | 4.8674 |
| 11/18/2025 | 4.8812 | 4.8996 | 4.7799 | 4.7891 |
| 11/19/2025 | 4.7937 | 4.8306 | 4.7385 | 4.8121 |
| 11/20/2025 | 4.8168 | 4.8352 | 4.7247 | 4.7477 |
| 11/23/2025 | 4.7477 | 4.7707 | 4.7108 | 4.7154 |
| 11/24/2025 | 4.7201 | 4.7477 | 4.6049 | 4.697 |
| 11/25/2025 | 4.7661 | 4.7661 | 4.5497 | 4.552 |
| 11/26/2025 | 4.552 | 4.9365 | 4.4898 | 4.872 |
| 11/27/2025 | 4.8812 | 5.2542 | 4.8766 | 5.0102 |
| 11/30/2025 | 5.1575 | 5.1713 | 4.9365 | 4.9825 |
| 12/01/2025 | 4.9871 | 5.0148 | 4.849 | 4.8536 |
| 12/02/2025 | 4.8536 | 4.9181 | 4.7937 | 4.8168 |
| 12/03/2025 | 4.826 | 4.8398 | 4.697 | 4.697 |
| 12/04/2025 | 4.697 | 4.7891 | 4.6786 | 4.7016 |
| 12/07/2025 | 4.8352 | 4.8766 | 4.7385 | 4.7937 |
| 12/08/2025 | 4.7937 | 4.872 | 4.7569 | 4.7707 |
| 12/09/2025 | 4.7707 | 4.8536 | 4.7247 | 4.7293 |
| 12/10/2025 | 4.7615 | 4.8766 | 4.7615 | 4.7845 |
| 12/11/2025 | 4.7937 | 4.8352 | 4.7247 | 4.8214 |
| 12/14/2025 | 4.8352 | 4.8858 | 4.7845 | 4.8536 |
| 12/15/2025 | 4.8628 | 4.8766 | 4.7845 | 4.8029 |
| 12/16/2025 | 4.8029 | 4.8582 | 4.7707 | 4.7707 |
| 12/17/2025 | 4.8168 | 4.8168 | 4.6832 | 4.7615 |
| 12/18/2025 | 4.7569 | 4.7845 | 4.674 | 4.7201 |
| 12/21/2025 | 4.7247 | 4.7523 | 4.6418 | 4.6418 |
| 12/22/2025 | 4.6464 | 4.6786 | 4.6049 | 4.6233 |
| 12/23/2025 | 4.6233 | 4.651 | 4.5566 | 4.5842 |
| 12/24/2025 | 4.5842 | 4.7569 | 4.5819 | 4.5957 |
| 12/25/2025 | 4.5957 | 4.6326 | 4.5681 | 4.5727 |
| 12/28/2025 | 4.5727 | 4.5957 | 4.4668 | 4.4668 |
| 12/29/2025 | 4.4668 | 4.4852 | 4.377 | 4.4046 |
| 12/30/2025 | 4.4046 | 4.4645 | 4.3839 | 4.4161 |