Dinamik Isi Makina Yalitim Malzemeleri Sanayi ve Ticaret AS DNISI

BIST · Türkiye · Process Industries

₺4.04+0.29 (+7.73%)

Market closed· Oct 1, 2026, 3:08 PM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺4.04	+7.73%	₺3.81	₺4.05	₺3.76	2.51M
2026-09-30	₺3.75	-1.83%	₺3.82	₺3.83	₺3.71	1.65M
2026-09-29	₺3.82	-1.04%	₺4.00	₺4.00	₺3.78	2.26M
2026-09-28	₺3.86	-5.85%	₺4.00	₺4.03	₺3.77	3.58M
2026-09-25	₺4.10	+1.23%	₺4.05	₺4.15	₺3.86	3.54M
2026-09-24	₺4.05	-2.41%	₺4.15	₺4.17	₺4.03	2.40M
2026-09-23	₺4.15	-1.89%	₺4.25	₺4.26	₺4.11	2.37M
2026-09-22	₺4.23	+1.93%	₺4.14	₺4.28	₺4.14	2.91M
2026-09-21	₺4.15	-5.68%	₺4.40	₺4.40	₺4.06	3.60M
2026-09-18	₺4.40	-1.35%	₺4.78	₺4.78	₺4.31	2.24M
2026-09-17	₺4.46	-0.67%	₺4.49	₺4.56	₺4.36	4.12M
2026-09-16	₺4.49	-5.47%	₺4.75	₺4.77	₺4.42	3.90M
2026-09-15	₺4.75	-3.06%	₺4.92	₺4.92	₺4.74	2.88M
2026-09-14	₺4.90	+0.41%	₺4.90	₺5.05	₺4.89	5.28M
2026-09-11	₺4.88	-2.79%	₺5.03	₺5.09	₺4.87	5.23M
2026-09-10	₺5.02	+3.29%	₺4.86	₺5.12	₺4.84	12.54M
2026-09-09	₺4.86	+4.74%	₺4.70	₺4.94	₺4.65	5.98M
2026-09-08	₺4.64	+1.98%	₺4.55	₺4.73	₺4.50	4.34M
2026-09-07	₺4.55	+1.79%	₺4.47	₺4.60	₺4.44	2.20M
2026-09-04	₺4.47	+2.76%	₺4.39	₺4.57	₺4.34	4.09M
2026-09-03	₺4.35	-1.81%	₺4.45	₺4.46	₺4.33	1.76M
2026-09-02	₺4.43	-1.12%	₺4.48	₺4.48	₺4.41	2.22M
2026-09-01	₺4.48	-2.61%	₺4.60	₺4.61	₺4.48	2.15M
2026-08-31	₺4.60	-2.34%	₺4.74	₺4.74	₺4.57	2.63M
2026-08-28	₺4.71	-2.69%	₺4.84	₺4.90	₺4.71	4.01M
2026-08-27	₺4.84	-0.62%	₺4.87	₺4.94	₺4.78	1.45M
2026-08-26	₺4.87	-1.62%	₺4.95	₺5.04	₺4.87	3.68M
2026-08-25	₺4.95	+0.41%	₺4.93	₺5.04	₺4.85	5.75M
2026-08-24	₺4.93	+1.86%	₺4.84	₺5.12	₺4.69	7.81M
2026-08-21	₺4.84	+0.41%	₺4.86	₺5.16	₺4.79	16.22M
2026-08-20	₺4.82	+9.79%	₺4.44	₺4.82	₺4.44	8.32M
2026-08-19	₺4.39	-2.12%	₺4.66	₺4.67	₺4.31	4.50M
2026-08-18	₺4.49	+1.67%	₺4.47	₺4.49	₺4.39	3.27M
2026-08-17	₺4.41	-0.62%	₺4.45	₺4.49	₺4.40	2.84M
2026-08-14	₺4.44	-0.21%	₺4.46	₺4.50	₺4.44	1.47M
2026-08-13	₺4.45	+0.21%	₺4.44	₺4.49	₺4.43	1.68M
2026-08-12	₺4.44	-0.67%	₺4.47	₺4.55	₺4.41	3.40M
2026-08-11	₺4.47	-2.22%	₺4.59	₺4.60	₺4.44	2.38M
2026-08-10	₺4.57	-1.34%	₺4.63	₺4.66	₺4.55	3.28M
2026-08-07	₺4.63	-2.52%	₺4.78	₺4.78	₺4.63	4.41M
2026-08-06	₺4.75	+5.31%	₺4.60	₺4.88	₺4.60	11.76M
2026-08-05	₺4.51	-1.80%	₺4.67	₺4.67	₺4.48	2.97M
2026-08-04	₺4.60	+3.96%	₺4.42	₺4.68	₺4.36	6.11M
2026-08-03	₺4.42	+1.75%	₺4.35	₺4.45	₺4.27	2.37M
2026-07-31	₺4.34	+0.53%	₺4.33	₺4.38	₺4.28	2.05M
2026-07-30	₺4.32	-1.73%	₺4.40	₺4.43	₺4.32	1.95M
2026-07-29	₺4.40	-1.65%	₺4.48	₺4.57	₺4.38	2.30M
2026-07-28	₺4.47	-1.92%	₺4.56	₺4.58	₺4.47	2.33M
2026-07-27	₺4.56	-1.00%	₺4.63	₺4.72	₺4.53	3.16M
2026-07-24	₺4.60	-1.67%	₺4.70	₺4.72	₺4.60	2.51M
2026-07-23	₺4.68	-0.39%	₺4.70	₺4.74	₺4.67	2.54M
2026-07-22	₺4.70	0.00%	₺4.75	₺4.76	₺4.60	3.26M
2026-07-21	₺4.70	+0.49%	₺4.72	₺4.76	₺4.68	3.18M
2026-07-20	₺4.68	-0.59%	₺4.74	₺4.82	₺4.66	1.79M
2026-07-17	₺4.71	-0.78%	₺4.75	₺4.87	₺4.54	3.49M
2026-07-16	₺4.74	+1.08%	₺4.69	₺4.77	₺4.67	3.20M
2026-07-15	₺4.69	0.00%	₺4.69	₺4.69	₺4.69	0
2026-07-14	₺4.69	-0.10%	₺4.73	₺4.78	₺4.67	2.63M
2026-07-13	₺4.70	-1.92%	₺4.91	₺4.91	₺4.67	3.86M
2026-07-10	₺4.79	+2.46%	₺4.67	₺4.87	₺4.63	4.78M
2026-07-09	₺4.67	-1.46%	₺4.74	₺4.81	₺4.60	4.58M
2026-07-08	₺4.74	-4.01%	₺4.87	₺5.06	₺4.66	5.77M
2026-07-07	₺4.94	-1.74%	₺5.02	₺5.15	₺4.91	3.22M
2026-07-06	₺5.03	-3.79%	₺5.30	₺5.32	₺5.01	4.64M
2026-07-03	₺5.23	-0.44%	₺5.30	₺5.30	₺5.12	4.69M
2026-07-02	₺5.25	-3.96%	₺5.46	₺5.53	₺5.25	7.07M
2026-07-01	₺5.47	+4.77%	₺5.36	₺5.52	₺5.22	11.61M
2026-06-30	₺5.22	+5.00%	₺4.97	₺5.27	₺4.88	8.28M
2026-06-29	₺4.97	-2.88%	₺5.17	₺5.17	₺4.94	3.27M
2026-06-26	₺5.12	-0.80%	₺5.18	₺5.34	₺5.08	3.65M
2026-06-25	₺5.16	-1.75%	₺5.27	₺5.30	₺5.13	3.60M
2026-06-24	₺5.25	-0.35%	₺5.27	₺5.37	₺5.23	6.88M
2026-06-23	₺5.27	+2.79%	₺5.13	₺5.55	₺5.07	20.42M
2026-06-22	₺5.13	-1.85%	₺5.26	₺5.31	₺5.11	5.15M
2026-06-19	₺5.22	-0.53%	₺5.21	₺5.34	₺5.20	7.50M
2026-06-18	₺5.25	+0.71%	₺5.22	₺5.67	₺5.22	23.03M
2026-06-17	₺5.21	-1.48%	₺5.31	₺5.36	₺5.08	11.05M
2026-06-16	₺5.29	-0.35%	₺5.46	₺5.47	₺5.24	25.51M
2026-06-15	₺5.31	+9.91%	₺4.88	₺5.31	₺4.88	49.91M
2026-06-12	₺4.83	-1.96%	₺5.02	₺5.24	₺4.80	17.39M
2026-06-11	₺4.93	+3.28%	₺5.01	₺5.25	₺4.76	44.66M
2026-06-10	₺4.77	+9.98%	₺4.35	₺4.77	₺4.34	5.30M
2026-06-09	₺4.34	-1.21%	₺4.39	₺4.41	₺4.32	3.03M
2026-06-08	₺4.39	-1.80%	₺4.42	₺4.45	₺4.37	3.08M
2026-06-05	₺4.47	-0.46%	₺4.49	₺4.60	₺4.44	2.49M
2026-06-04	₺4.49	-0.61%	₺4.54	₺4.60	₺4.48	2.48M
2026-06-03	₺4.52	-1.46%	₺4.58	₺4.58	₺4.51	2.21M
2026-06-02	₺4.59	+1.22%	₺4.53	₺4.60	₺4.53	2.00M
2026-06-01	₺4.53	+1.81%	₺4.45	₺4.63	₺4.45	2.88M
2026-05-29	₺4.45	0.00%	₺4.45	₺4.45	₺4.45	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺4.04	+7.73%	₺3.81	₺4.05	₺3.76	2.51M
2026-09-30	₺3.75	-1.83%	₺3.82	₺3.83	₺3.71	1.65M
2026-09-29	₺3.82	-1.04%	₺4.00	₺4.00	₺3.78	2.26M
2026-09-28	₺3.86	-5.85%	₺4.00	₺4.03	₺3.77	3.58M
2026-09-25	₺4.10	+1.23%	₺4.05	₺4.15	₺3.86	3.54M
2026-09-24	₺4.05	-2.41%	₺4.15	₺4.17	₺4.03	2.40M
2026-09-23	₺4.15	-1.89%	₺4.25	₺4.26	₺4.11	2.37M
2026-09-22	₺4.23	+1.93%	₺4.14	₺4.28	₺4.14	2.91M
2026-09-21	₺4.15	-5.68%	₺4.40	₺4.40	₺4.06	3.60M
2026-09-18	₺4.40	-1.35%	₺4.78	₺4.78	₺4.31	2.24M
2026-09-17	₺4.46	-0.67%	₺4.49	₺4.56	₺4.36	4.12M
2026-09-16	₺4.49	-5.47%	₺4.75	₺4.77	₺4.42	3.90M
2026-09-15	₺4.75	-3.06%	₺4.92	₺4.92	₺4.74	2.88M
2026-09-14	₺4.90	+0.41%	₺4.90	₺5.05	₺4.89	5.28M
2026-09-11	₺4.88	-2.79%	₺5.03	₺5.09	₺4.87	5.23M
2026-09-10	₺5.02	+3.29%	₺4.86	₺5.12	₺4.84	12.54M
2026-09-09	₺4.86	+4.74%	₺4.70	₺4.94	₺4.65	5.98M
2026-09-08	₺4.64	+1.98%	₺4.55	₺4.73	₺4.50	4.34M
2026-09-07	₺4.55	+1.79%	₺4.47	₺4.60	₺4.44	2.20M
2026-09-04	₺4.47	+2.76%	₺4.39	₺4.57	₺4.34	4.09M
2026-09-03	₺4.35	-1.81%	₺4.45	₺4.46	₺4.33	1.76M
2026-09-02	₺4.43	-1.12%	₺4.48	₺4.48	₺4.41	2.22M
2026-09-01	₺4.48	-2.61%	₺4.60	₺4.61	₺4.48	2.15M
2026-08-31	₺4.60	-2.34%	₺4.74	₺4.74	₺4.57	2.63M
2026-08-28	₺4.71	-2.69%	₺4.84	₺4.90	₺4.71	4.01M
2026-08-27	₺4.84	-0.62%	₺4.87	₺4.94	₺4.78	1.45M
2026-08-26	₺4.87	-1.62%	₺4.95	₺5.04	₺4.87	3.68M
2026-08-25	₺4.95	+0.41%	₺4.93	₺5.04	₺4.85	5.75M
2026-08-24	₺4.93	+1.86%	₺4.84	₺5.12	₺4.69	7.81M
2026-08-21	₺4.84	+0.41%	₺4.86	₺5.16	₺4.79	16.22M
2026-08-20	₺4.82	+9.79%	₺4.44	₺4.82	₺4.44	8.32M
2026-08-19	₺4.39	-2.12%	₺4.66	₺4.67	₺4.31	4.50M
2026-08-18	₺4.49	+1.67%	₺4.47	₺4.49	₺4.39	3.27M
2026-08-17	₺4.41	-0.62%	₺4.45	₺4.49	₺4.40	2.84M
2026-08-14	₺4.44	-0.21%	₺4.46	₺4.50	₺4.44	1.47M
2026-08-13	₺4.45	+0.21%	₺4.44	₺4.49	₺4.43	1.68M
2026-08-12	₺4.44	-0.67%	₺4.47	₺4.55	₺4.41	3.40M
2026-08-11	₺4.47	-2.22%	₺4.59	₺4.60	₺4.44	2.38M
2026-08-10	₺4.57	-1.34%	₺4.63	₺4.66	₺4.55	3.28M
2026-08-07	₺4.63	-2.52%	₺4.78	₺4.78	₺4.63	4.41M
2026-08-06	₺4.75	+5.31%	₺4.60	₺4.88	₺4.60	11.76M
2026-08-05	₺4.51	-1.80%	₺4.67	₺4.67	₺4.48	2.97M
2026-08-04	₺4.60	+3.96%	₺4.42	₺4.68	₺4.36	6.11M
2026-08-03	₺4.42	+1.75%	₺4.35	₺4.45	₺4.27	2.37M
2026-07-31	₺4.34	+0.53%	₺4.33	₺4.38	₺4.28	2.05M
2026-07-30	₺4.32	-1.73%	₺4.40	₺4.43	₺4.32	1.95M
2026-07-29	₺4.40	-1.65%	₺4.48	₺4.57	₺4.38	2.30M
2026-07-28	₺4.47	-1.92%	₺4.56	₺4.58	₺4.47	2.33M
2026-07-27	₺4.56	-1.00%	₺4.63	₺4.72	₺4.53	3.16M
2026-07-24	₺4.60	-1.67%	₺4.70	₺4.72	₺4.60	2.51M
2026-07-23	₺4.68	-0.39%	₺4.70	₺4.74	₺4.67	2.54M
2026-07-22	₺4.70	0.00%	₺4.75	₺4.76	₺4.60	3.26M
2026-07-21	₺4.70	+0.49%	₺4.72	₺4.76	₺4.68	3.18M
2026-07-20	₺4.68	-0.59%	₺4.74	₺4.82	₺4.66	1.79M
2026-07-17	₺4.71	-0.78%	₺4.75	₺4.87	₺4.54	3.49M
2026-07-16	₺4.74	+1.08%	₺4.69	₺4.77	₺4.67	3.20M
2026-07-15	₺4.69	0.00%	₺4.69	₺4.69	₺4.69	0
2026-07-14	₺4.69	-0.10%	₺4.73	₺4.78	₺4.67	2.63M
2026-07-13	₺4.70	-1.92%	₺4.91	₺4.91	₺4.67	3.86M
2026-07-10	₺4.79	+2.46%	₺4.67	₺4.87	₺4.63	4.78M
2026-07-09	₺4.67	-1.46%	₺4.74	₺4.81	₺4.60	4.58M
2026-07-08	₺4.74	-4.01%	₺4.87	₺5.06	₺4.66	5.77M
2026-07-07	₺4.94	-1.74%	₺5.02	₺5.15	₺4.91	3.22M
2026-07-06	₺5.03	-3.79%	₺5.30	₺5.32	₺5.01	4.64M
2026-07-03	₺5.23	-0.44%	₺5.30	₺5.30	₺5.12	4.69M
2026-07-02	₺5.25	-3.96%	₺5.46	₺5.53	₺5.25	7.07M
2026-07-01	₺5.47	+4.77%	₺5.36	₺5.52	₺5.22	11.61M
2026-06-30	₺5.22	+5.00%	₺4.97	₺5.27	₺4.88	8.28M
2026-06-29	₺4.97	-2.88%	₺5.17	₺5.17	₺4.94	3.27M
2026-06-26	₺5.12	-0.80%	₺5.18	₺5.34	₺5.08	3.65M
2026-06-25	₺5.16	-1.75%	₺5.27	₺5.30	₺5.13	3.60M
2026-06-24	₺5.25	-0.35%	₺5.27	₺5.37	₺5.23	6.88M
2026-06-23	₺5.27	+2.79%	₺5.13	₺5.55	₺5.07	20.42M
2026-06-22	₺5.13	-1.85%	₺5.26	₺5.31	₺5.11	5.15M
2026-06-19	₺5.22	-0.53%	₺5.21	₺5.34	₺5.20	7.50M
2026-06-18	₺5.25	+0.71%	₺5.22	₺5.67	₺5.22	23.03M
2026-06-17	₺5.21	-1.48%	₺5.31	₺5.36	₺5.08	11.05M
2026-06-16	₺5.29	-0.35%	₺5.46	₺5.47	₺5.24	25.51M
2026-06-15	₺5.31	+9.91%	₺4.88	₺5.31	₺4.88	49.91M
2026-06-12	₺4.83	-1.96%	₺5.02	₺5.24	₺4.80	17.39M
2026-06-11	₺4.93	+3.28%	₺5.01	₺5.25	₺4.76	44.66M
2026-06-10	₺4.77	+9.98%	₺4.35	₺4.77	₺4.34	5.30M
2026-06-09	₺4.34	-1.21%	₺4.39	₺4.41	₺4.32	3.03M
2026-06-08	₺4.39	-1.80%	₺4.42	₺4.45	₺4.37	3.08M
2026-06-05	₺4.47	-0.46%	₺4.49	₺4.60	₺4.44	2.49M
2026-06-04	₺4.49	-0.61%	₺4.54	₺4.60	₺4.48	2.48M
2026-06-03	₺4.52	-1.46%	₺4.58	₺4.58	₺4.51	2.21M
2026-06-02	₺4.59	+1.22%	₺4.53	₺4.60	₺4.53	2.00M
2026-06-01	₺4.53	+1.81%	₺4.45	₺4.63	₺4.45	2.88M
2026-05-29	₺4.45	0.00%	₺4.45	₺4.45	₺4.45	0