New Zealand markets close in 6 hours 23 minutes

Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (DNISI.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
19.24-0.75 (-3.75%)
At close: 06:09PM TRT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202419.9920.2019.0519.2419.241,054,293
24 May 202420.2620.7819.7719.9919.991,169,189
23 May 202420.1021.0819.6020.2220.222,112,036
22 May 202418.7320.3818.6320.0820.081,553,919
21 May 202419.1119.2718.5018.7318.73843,849
20 May 202419.3019.6619.0119.1019.10807,343
17 May 202419.1519.8219.0219.3019.30908,339
16 May 202418.7219.4618.4719.1519.151,178,842
15 May 202419.0219.0218.1618.7218.72907,902
14 May 202418.8819.3617.9519.0219.02916,216
13 May 202419.4320.1018.5018.8818.881,308,477
10 May 202420.1020.1219.3219.4319.43954,944
09 May 202420.6420.9019.7020.0220.021,225,420
08 May 202421.1621.4820.3220.6420.641,702,578
07 May 202421.2021.6020.3621.1621.162,260,664
06 May 202420.0420.8020.0420.3420.341,520,558
03 May 202419.5020.5019.2120.0420.041,892,157
02 May 202419.4020.0419.0519.5019.501,658,643
30 Apr 202420.8020.8019.1919.4019.401,939,696
29 Apr 202419.6119.9218.6519.0319.032,995,787
26 Apr 202420.9420.9419.4619.6119.613,048,180
25 Apr 202422.1022.4020.9420.9420.942,468,925
24 Apr 202423.3223.6021.4022.0822.083,684,012
22 Apr 202422.1023.0021.5022.6622.663,802,180
19 Apr 202419.9921.7218.6921.4621.465,107,918
18 Apr 202422.0023.6219.8020.0220.028,468,580
17 Apr 202419.9921.5619.9521.5621.565,562,983
16 Apr 202417.8319.6117.8319.6119.614,250,486
15 Apr 202417.4018.1416.6917.8317.832,192,747
09 Apr 202416.0916.0916.0916.0916.09-
08 Apr 202415.0616.4615.0616.0916.091,830,393
05 Apr 202413.8615.1613.8615.0615.06954,509
04 Apr 202414.0114.1913.5313.8613.86795,655
03 Apr 202414.4214.4213.9713.9713.97984,980
02 Apr 202414.9515.1414.4014.4214.42850,523
01 Apr 202415.4015.5714.5914.9514.95865,814
29 Mar 202414.9415.5714.3315.3915.391,960,152
28 Mar 202415.1015.5914.5014.8414.843,922,658
27 Mar 202416.1116.2115.6615.9515.95897,965
26 Mar 202416.5016.7115.7016.1116.11759,676
25 Mar 202416.8017.3516.5016.5016.501,044,037
22 Mar 202417.2417.5516.7616.8016.80808,307
21 Mar 202418.0118.0117.2117.2417.24949,005
20 Mar 202417.4418.0817.4417.4617.46951,582
19 Mar 202416.8617.7416.2217.4417.44948,433
18 Mar 202417.8917.9816.8616.8616.86977,207
15 Mar 2024------
14 Mar 202417.5018.7917.1217.6117.611,659,646
13 Mar 202418.2118.2117.3217.3417.341,153,796
12 Mar 202418.3818.5817.9018.2118.211,155,933
11 Mar 202419.3020.1618.3518.4818.481,712,464
08 Mar 202420.5620.7018.9519.0119.011,962,829
07 Mar 202418.1119.9217.9019.9219.923,067,473
06 Mar 202419.3919.4018.1118.1118.112,301,576
05 Mar 202420.3820.5019.2219.4219.422,042,729
04 Mar 202421.3023.4220.3020.3820.382,616,726
01 Mar 202422.2222.5021.3021.3021.301,259,947
29 Feb 202421.3221.8820.8421.4421.441,018,339
28 Feb 202422.0022.0020.9621.3221.321,309,816
27 Feb 202422.9823.0821.3822.0022.002,322,845
26 Feb 202423.0623.3422.6422.9822.981,685,168
23 Feb 202423.8224.0422.7223.0423.041,164,528
22 Feb 202423.9424.7023.6423.6623.661,223,117
21 Feb 202424.5224.9223.7223.8223.821,627,846
20 Feb 202425.0225.1623.8024.2624.262,334,610
19 Feb 202424.5025.1624.4424.7024.703,940,726
16 Feb 202424.1825.1822.9223.8023.806,442,668
15 Feb 202423.1024.0622.6024.0624.063,480,604
14 Feb 202421.5022.4021.5021.8821.882,328,843
13 Feb 202420.5021.8820.1021.5021.503,991,613
12 Feb 202419.3120.3019.1320.3020.303,037,039
09 Feb 202418.5019.4418.4618.9018.904,030,971
08 Feb 202417.0118.5017.0018.5018.503,822,929
07 Feb 202417.2417.3816.8016.9016.901,388,116
06 Feb 202417.1717.5317.0517.2117.211,411,458
05 Feb 202416.8517.3816.5317.1217.122,173,195
02 Feb 202416.6517.0016.4316.8716.872,059,467
01 Feb 202415.7017.2515.7016.5016.502,864,201
31 Jan 202415.5216.0015.2015.7015.701,049,554
30 Jan 202416.2016.2015.5015.5215.521,406,395
29 Jan 202416.0316.3015.8816.0216.022,211,692
26 Jan 202415.3316.1615.3315.8015.803,696,028
25 Jan 202415.4115.5015.1515.3215.321,360,188
24 Jan 202415.1715.8615.1715.3815.381,592,447
23 Jan 202415.5015.8015.0515.1715.172,395,680
22 Jan 202415.2415.6415.2415.4915.491,041,500
19 Jan 202415.8015.9715.1815.1915.191,423,659
18 Jan 202415.2716.0015.1815.7215.722,568,114
17 Jan 202414.3415.3214.2215.1315.134,494,178
16 Jan 202414.1514.8014.1314.3114.313,043,862
15 Jan 202413.5114.2313.5114.0714.071,784,531
12 Jan 202413.7313.9013.3413.5113.511,012,576
11 Jan 202414.0014.1513.7313.7313.73967,676
10 Jan 202414.3014.3013.8313.9913.991,475,189
09 Jan 202414.0614.4914.0114.3014.302,225,327
08 Jan 202413.7714.1813.6514.0614.061,528,496
05 Jan 202413.3214.0113.2913.7713.772,145,746
04 Jan 202412.9613.4012.8613.3113.311,123,733
03 Jan 202413.6513.6512.9512.9712.972,484,258
02 Jan 202412.5613.4012.5613.1913.192,855,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...