DNISI
DİNAMİK ISI MAKİNA YALITIM MALZEMELERİ SANAYİ VE TİCARET A.Ş.
18:10:01
4.84 ₺
+0.020 (%+0.41)
Önceki Kapanış: 4.82·
Volatilite: 7.680
Düşük₺4.79
Yüksek₺5.16
Piyasa Verileri
Spot Piyasa
A:4.84
S:4.86
Önceki haftaya göre (WoW)
+9.03%
Önceki aya göre (MoM)
+11.40%
Yılbaşından bugüne (YTD)
+9.60%
Önceki yıla göre (YoY)
-10.63%
DNISI: DİNAMİK ISI MAKİNA YALITIM MALZEMELERİ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9687
KAPANIŞ 1,9682
En Düşük
DÜŞÜK 1,0284
En Yüksek
YÜKSEK 3,433
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,5764 | 1,5964 | 1,5519 | 1,5565 |
| 02.01.2023 | 1,5565 | 1,5626 | 1,512 | 1,5304 |
| 03.01.2023 | 1,5227 | 1,5365 | 1,4613 | 1,4828 |
| 04.01.2023 | 1,4905 | 1,4935 | 1,3615 | 1,3677 |
| 05.01.2023 | 1,3738 | 1,426 | 1,2433 | 1,426 |
| 08.01.2023 | 1,426 | 1,4291 | 1,34 | 1,383 |
| 09.01.2023 | 1,383 | 1,3845 | 1,317 | 1,3278 |
| 10.01.2023 | 1,3278 | 1,3477 | 1,2387 | 1,2525 |
| 11.01.2023 | 1,2525 | 1,3753 | 1,2003 | 1,3753 |
| 12.01.2023 | 1,3753 | 1,4275 | 1,3078 | 1,4199 |
| 15.01.2023 | 1,4199 | 1,449 | 1,3922 | 1,449 |
| 16.01.2023 | 1,449 | 1,472 | 1,3769 | 1,4582 |
| 17.01.2023 | 1,449 | 1,4659 | 1,4045 | 1,4321 |
| 18.01.2023 | 1,4153 | 1,4475 | 1,3999 | 1,4321 |
| 19.01.2023 | 1,4321 | 1,4383 | 1,4076 | 1,4352 |
| 22.01.2023 | 1,4413 | 1,492 | 1,3799 | 1,4199 |
| 23.01.2023 | 1,426 | 1,426 | 1,3554 | 1,3845 |
| 24.01.2023 | 1,3891 | 1,3907 | 1,3385 | 1,3815 |
| 25.01.2023 | 1,3815 | 1,3999 | 1,317 | 1,3631 |
| 26.01.2023 | 1,3615 | 1,3692 | 1,2878 | 1,3354 |
| 29.01.2023 | 1,3385 | 1,3416 | 1,2955 | 1,3124 |
| 30.01.2023 | 1,3124 | 1,3124 | 1,2648 | 1,2648 |
| 31.01.2023 | 1,2648 | 1,2694 | 1,139 | 1,2065 |
| 01.02.2023 | 1,1512 | 1,2234 | 1,1313 | 1,2126 |
| 02.02.2023 | 1,2418 | 1,3017 | 1,2157 | 1,2817 |
| 05.02.2023 | 1,2817 | 1,2817 | 1,1973 | 1,2403 |
| 06.02.2023 | 1,2403 | 1,2403 | 1,1175 | 1,1175 |
| 14.02.2023 | 1,1175 | 1,228 | 1,1175 | 1,2218 |
| 15.02.2023 | 1,2894 | 1,3047 | 1,1512 | 1,1819 |
| 16.02.2023 | 1,1819 | 1,2863 | 1,1589 | 1,2049 |
| 19.02.2023 | 1,208 | 1,2863 | 1,1942 | 1,2863 |
| 20.02.2023 | 1,294 | 1,3631 | 1,2311 | 1,3278 |
| 21.02.2023 | 1,3278 | 1,3278 | 1,251 | 1,251 |
| 22.02.2023 | 1,251 | 1,2756 | 1,2188 | 1,2571 |
| 23.02.2023 | 1,2648 | 1,274 | 1,2403 | 1,2479 |
| 26.02.2023 | 1,2433 | 1,2602 | 1,2357 | 1,2372 |
| 27.02.2023 | 1,2387 | 1,3047 | 1,2387 | 1,2725 |
| 28.02.2023 | 1,2725 | 1,3047 | 1,2633 | 1,2694 |
| 01.03.2023 | 1,2694 | 1,297 | 1,2479 | 1,2571 |
| 02.03.2023 | 1,2679 | 1,3017 | 1,2049 | 1,2571 |
| 05.03.2023 | 1,2571 | 1,2894 | 1,2433 | 1,274 |
| 06.03.2023 | 1,2894 | 1,3615 | 1,2802 | 1,2894 |
| 07.03.2023 | 1,2894 | 1,3538 | 1,274 | 1,3354 |
| 08.03.2023 | 1,3431 | 1,4168 | 1,3262 | 1,4091 |
| 09.03.2023 | 1,4107 | 1,469 | 1,3815 | 1,4659 |
| 12.03.2023 | 1,4644 | 1,4797 | 1,4137 | 1,4444 |
| 13.03.2023 | 1,4506 | 1,4582 | 1,406 | 1,4076 |
| 14.03.2023 | 1,4076 | 1,4214 | 1,2909 | 1,3339 |
| 15.03.2023 | 1,3339 | 1,3907 | 1,3339 | 1,3723 |
| 16.03.2023 | 1,3723 | 1,4337 | 1,3677 | 1,4199 |
| 19.03.2023 | 1,4245 | 1,4413 | 1,3815 | 1,4091 |
| 20.03.2023 | 1,3968 | 1,4122 | 1,3554 | 1,3799 |
| 21.03.2023 | 1,3799 | 1,4398 | 1,3692 | 1,4291 |
| 22.03.2023 | 1,4398 | 1,449 | 1,3968 | 1,4321 |
| 23.03.2023 | 1,4321 | 1,4383 | 1,3953 | 1,4045 |
| 26.03.2023 | 1,403 | 1,4122 | 1,3554 | 1,3907 |
| 27.03.2023 | 1,3907 | 1,3968 | 1,274 | 1,2894 |
| 28.03.2023 | 1,294 | 1,3032 | 1,2525 | 1,2786 |
| 29.03.2023 | 1,2802 | 1,3293 | 1,2802 | 1,2955 |
| 30.03.2023 | 1,2894 | 1,294 | 1,2372 | 1,2679 |
| 02.04.2023 | 1,251 | 1,274 | 1,2387 | 1,271 |
| 03.04.2023 | 1,271 | 1,3815 | 1,2618 | 1,3446 |
| 04.04.2023 | 1,3508 | 1,4091 | 1,3462 | 1,3891 |
| 05.04.2023 | 1,3891 | 1,4306 | 1,3677 | 1,4122 |
| 06.04.2023 | 1,4199 | 1,4306 | 1,3631 | 1,3753 |
| 09.04.2023 | 1,3753 | 1,4306 | 1,3462 | 1,4183 |
| 10.04.2023 | 1,4091 | 1,4337 | 1,3938 | 1,4122 |
| 11.04.2023 | 1,4122 | 1,4275 | 1,3953 | 1,4153 |
| 12.04.2023 | 1,4153 | 1,4245 | 1,3922 | 1,3953 |
| 13.04.2023 | 1,3953 | 1,4137 | 1,3692 | 1,3707 |
| 16.04.2023 | 1,3707 | 1,3784 | 1,3216 | 1,3216 |
| 17.04.2023 | 1,3216 | 1,3385 | 1,2894 | 1,2924 |
| 18.04.2023 | 1,2924 | 1,3677 | 1,2924 | 1,3216 |
| 19.04.2023 | 1,3216 | 1,3462 | 1,3109 | 1,3416 |
| 23.04.2023 | 1,3416 | 1,3861 | 1,34 | 1,3569 |
| 24.04.2023 | 1,36 | 1,3784 | 1,3293 | 1,36 |
| 25.04.2023 | 1,3661 | 1,3738 | 1,2832 | 1,2832 |
| 26.04.2023 | 1,2495 | 1,2817 | 1,2495 | 1,2633 |
| 27.04.2023 | 1,2633 | 1,271 | 1,2096 | 1,2203 |
| 01.05.2023 | 1,2218 | 1,2525 | 1,1267 | 1,1267 |
| 02.05.2023 | 1,1297 | 1,1344 | 1,0284 | 1,0545 |
| 03.05.2023 | 1,0622 | 1,1282 | 1,0622 | 1,0929 |
| 04.05.2023 | 1,0929 | 1,1006 | 1,0591 | 1,076 |
| 07.05.2023 | 1,0776 | 1,1128 | 1,0515 | 1,1128 |
| 08.05.2023 | 1,1819 | 1,1819 | 1,0729 | 1,0729 |
| 09.05.2023 | 1,0729 | 1,0975 | 1,033 | 1,0683 |
| 10.05.2023 | 1,0699 | 1,1497 | 1,0699 | 1,1313 |
| 11.05.2023 | 1,1313 | 1,1497 | 1,0929 | 1,1113 |
| 14.05.2023 | 1,0438 | 1,1082 | 1,0438 | 1,0653 |
| 15.05.2023 | 1,0607 | 1,0883 | 1,0438 | 1,0806 |
| 16.05.2023 | 1,0806 | 1,1466 | 1,0806 | 1,1374 |
| 17.05.2023 | 1,1374 | 1,1727 | 1,1205 | 1,1251 |
| 21.05.2023 | 1,1328 | 1,1988 | 1,1328 | 1,1758 |
| 22.05.2023 | 1,1758 | 1,2111 | 1,1282 | 1,142 |
| 23.05.2023 | 1,142 | 1,1574 | 1,1251 | 1,142 |
| 24.05.2023 | 1,1528 | 1,1528 | 1,1159 | 1,1267 |
| 25.05.2023 | 1,1236 | 1,1589 | 1,1159 | 1,1589 |
| 28.05.2023 | 1,1743 | 1,2387 | 1,1604 | 1,228 |
| 29.05.2023 | 1,2433 | 1,3508 | 1,2326 | 1,3508 |
| 30.05.2023 | 1,3861 | 1,4014 | 1,3186 | 1,3554 |
| 31.05.2023 | 1,3815 | 1,4905 | 1,3815 | 1,4905 |
| 01.06.2023 | 1,512 | 1,5872 | 1,4459 | 1,5427 |
| 04.06.2023 | 1,5657 | 1,5964 | 1,4981 | 1,5503 |
| 05.06.2023 | 1,581 | 1,5964 | 1,5058 | 1,5227 |
| 06.06.2023 | 1,4874 | 1,5979 | 1,4874 | 1,4943 |
| 07.06.2023 | 1,4989 | 1,6071 | 1,4298 | 1,5841 |
| 08.06.2023 | 1,5887 | 1,6278 | 1,5634 | 1,591 |
| 11.06.2023 | 1,591 | 1,6002 | 1,5196 | 1,5496 |
| 12.06.2023 | 1,5542 | 1,5588 | 1,4943 | 1,5012 |
| 13.06.2023 | 1,5012 | 1,5196 | 1,4482 | 1,4575 |
| 14.06.2023 | 1,4575 | 1,4805 | 1,4552 | 1,4644 |
| 15.06.2023 | 1,4667 | 1,5035 | 1,4482 | 1,4482 |
| 18.06.2023 | 1,4482 | 1,4482 | 1,3907 | 1,393 |
| 19.06.2023 | 1,393 | 1,4229 | 1,3677 | 1,3861 |
| 20.06.2023 | 1,3861 | 1,4206 | 1,37 | 1,3723 |
| 21.06.2023 | 1,3746 | 1,4621 | 1,3746 | 1,4321 |
| 22.06.2023 | 1,4598 | 1,4874 | 1,4344 | 1,4828 |
| 25.06.2023 | 1,4966 | 1,5357 | 1,4943 | 1,5127 |
| 26.06.2023 | 1,5288 | 1,5288 | 1,4897 | 1,5012 |
| 02.07.2023 | 1,5012 | 1,5864 | 1,5012 | 1,5772 |
| 03.07.2023 | 1,5795 | 1,6002 | 1,545 | 1,5772 |
| 04.07.2023 | 1,5933 | 1,644 | 1,5772 | 1,644 |
| 05.07.2023 | 1,6463 | 1,7384 | 1,6255 | 1,7153 |
| 06.07.2023 | 1,7268 | 1,7338 | 1,6578 | 1,6831 |
| 09.07.2023 | 1,6854 | 1,7936 | 1,667 | 1,7752 |
| 10.07.2023 | 1,8489 | 1,865 | 1,7591 | 1,8305 |
| 11.07.2023 | 1,8282 | 1,9433 | 1,7798 | 1,842 |
| 12.07.2023 | 1,865 | 1,8834 | 1,7729 | 1,7959 |
| 13.07.2023 | 1,7959 | 1,8143 | 1,7245 | 1,7315 |
| 16.07.2023 | 1,7499 | 1,842 | 1,6969 | 1,8374 |
| 17.07.2023 | 1,8374 | 1,9226 | 1,7959 | 1,8512 |
| 18.07.2023 | 1,8558 | 1,8995 | 1,8028 | 1,8489 |
| 19.07.2023 | 1,8489 | 1,888 | 1,8259 | 1,8489 |
| 20.07.2023 | 1,8558 | 2,0331 | 1,8558 | 2,0147 |
| 23.07.2023 | 2,0262 | 2,0929 | 1,9571 | 2,0262 |
| 24.07.2023 | 2,0331 | 2,0676 | 1,9364 | 2,0285 |
| 25.07.2023 | 2,0285 | 2,0791 | 2,0239 | 2,0354 |
| 26.07.2023 | 2,0354 | 2,0561 | 2,0031 | 2,0147 |
| 27.07.2023 | 2,0193 | 2,0331 | 1,9709 | 1,9709 |
| 30.07.2023 | 1,9709 | 2,0101 | 1,888 | 1,8972 |
| 31.07.2023 | 1,8972 | 1,8972 | 1,8166 | 1,8166 |
| 01.08.2023 | 1,8074 | 1,8397 | 1,789 | 1,7982 |
| 02.08.2023 | 1,9341 | 1,9456 | 1,8673 | 1,8972 |
| 03.08.2023 | 1,9203 | 1,9824 | 1,888 | 1,9617 |
| 06.08.2023 | 1,9686 | 2,0377 | 1,9663 | 1,9801 |
| 07.08.2023 | 1,9801 | 2,0031 | 1,9087 | 1,911 |
| 08.08.2023 | 1,9087 | 1,9801 | 1,8765 | 1,9341 |
| 09.08.2023 | 1,9341 | 1,9778 | 1,8328 | 1,8328 |
| 10.08.2023 | 1,8143 | 1,865 | 1,7729 | 1,8328 |
| 13.08.2023 | 1,8328 | 1,9571 | 1,8282 | 1,9364 |
| 14.08.2023 | 1,9456 | 2,1229 | 1,9018 | 2,1091 |
| 15.08.2023 | 2,1206 | 2,1482 | 2,0262 | 2,086 |
| 16.08.2023 | 2,0906 | 2,1574 | 2,0469 | 2,1091 |
| 17.08.2023 | 2,1183 | 2,1413 | 2,0262 | 2,0699 |
| 20.08.2023 | 2,0699 | 2,2679 | 2,0054 | 2,2403 |
| 21.08.2023 | 2,2449 | 2,3831 | 2,2449 | 2,3117 |
| 22.08.2023 | 2,3117 | 2,4498 | 2,3048 | 2,3255 |
| 23.08.2023 | 2,3255 | 2,4176 | 2,2334 | 2,3715 |
| 24.08.2023 | 2,3831 | 2,3877 | 2,284 | 2,3324 |
| 27.08.2023 | 2,4176 | 2,4636 | 2,3715 | 2,3946 |
| 28.08.2023 | 2,4199 | 2,4751 | 2,3784 | 2,4636 |
| 30.08.2023 | 2,4636 | 2,6363 | 2,4475 | 2,5995 |
| 31.08.2023 | 2,7215 | 2,7215 | 2,6271 | 2,6501 |
| 03.09.2023 | 2,6547 | 2,8274 | 2,6018 | 2,763 |
| 04.09.2023 | 2,763 | 2,8205 | 2,6939 | 2,7353 |
| 05.09.2023 | 2,7353 | 2,7491 | 2,6478 | 2,7146 |
| 06.09.2023 | 2,7284 | 2,8274 | 2,7008 | 2,7514 |
| 07.09.2023 | 2,7929 | 2,7929 | 2,7054 | 2,7353 |
| 10.09.2023 | 2,7514 | 2,7584 | 2,5672 | 2,5765 |
| 11.09.2023 | 2,5765 | 2,611 | 2,4636 | 2,5465 |
| 12.09.2023 | 2,5557 | 2,6225 | 2,4291 | 2,5074 |
| 13.09.2023 | 2,5074 | 2,5235 | 2,3923 | 2,4521 |
| 14.09.2023 | 2,4544 | 2,6409 | 2,4521 | 2,5995 |
| 17.09.2023 | 2,5995 | 2,6018 | 2,3854 | 2,4291 |
| 18.09.2023 | 2,4245 | 2,5258 | 2,4199 | 2,4936 |
| 19.09.2023 | 2,5028 | 2,6156 | 2,5028 | 2,5396 |
| 20.09.2023 | 2,5396 | 2,763 | 2,5327 | 2,7169 |
| 21.09.2023 | 2,7169 | 2,7468 | 2,6432 | 2,7238 |
| 24.09.2023 | 2,7238 | 2,8758 | 2,6663 | 2,8643 |
| 25.09.2023 | 2,8666 | 3,0162 | 2,8228 | 2,8827 |
| 26.09.2023 | 2,8827 | 2,8827 | 2,763 | 2,862 |
| 27.09.2023 | 2,862 | 2,9932 | 2,832 | 2,9034 |
| 28.09.2023 | 2,9034 | 2,9932 | 2,8366 | 2,9587 |
| 01.10.2023 | 2,9587 | 3,0623 | 2,9587 | 3,0162 |
| 02.10.2023 | 3,0162 | 3,0991 | 2,9863 | 3,0531 |
| 03.10.2023 | 3,0554 | 3,0623 | 2,9771 | 2,9817 |
| 04.10.2023 | 2,9817 | 2,9932 | 2,7399 | 2,9287 |
| 05.10.2023 | 2,9126 | 2,9449 | 2,8643 | 2,8942 |
| 08.10.2023 | 2,763 | 2,8551 | 2,7261 | 2,786 |
| 09.10.2023 | 2,7975 | 2,9195 | 2,7975 | 2,8988 |
| 10.10.2023 | 2,9126 | 2,9126 | 2,8366 | 2,8458 |
| 11.10.2023 | 2,8758 | 2,984 | 2,7399 | 2,8781 |
| 12.10.2023 | 2,8781 | 2,8781 | 2,7353 | 2,786 |
| 15.10.2023 | 2,7814 | 2,8297 | 2,5304 | 2,6478 |
| 16.10.2023 | 2,6593 | 2,7284 | 2,535 | 2,7008 |
| 17.10.2023 | 2,6939 | 2,7514 | 2,6018 | 2,6755 |
| 18.10.2023 | 2,6709 | 2,8458 | 2,6686 | 2,7584 |
| 19.10.2023 | 2,7468 | 2,7468 | 2,611 | 2,6524 |
| 22.10.2023 | 2,6524 | 2,7883 | 2,6248 | 2,7307 |
| 23.10.2023 | 2,7307 | 2,8343 | 2,7307 | 2,8251 |
| 24.10.2023 | 2,832 | 2,8528 | 2,6663 | 2,6663 |
| 25.10.2023 | 2,6663 | 2,7883 | 2,5534 | 2,7353 |
| 26.10.2023 | 2,7376 | 2,763 | 2,6593 | 2,7399 |
| 29.10.2023 | 2,7399 | 2,7722 | 2,6939 | 2,71 |
| 30.10.2023 | 2,71 | 2,786 | 2,5626 | 2,5626 |
| 31.10.2023 | 2,5834 | 2,6317 | 2,3992 | 2,4728 |
| 01.11.2023 | 2,7169 | 2,7169 | 2,5304 | 2,6432 |
| 02.11.2023 | 2,6478 | 2,6778 | 2,5903 | 2,6179 |
| 05.11.2023 | 2,6248 | 2,7192 | 2,6248 | 2,6478 |
| 06.11.2023 | 2,6547 | 2,6847 | 2,6409 | 2,6501 |
| 07.11.2023 | 2,6709 | 2,809 | 2,6432 | 2,7975 |
| 08.11.2023 | 2,8044 | 2,832 | 2,7054 | 2,7238 |
| 09.11.2023 | 2,7238 | 2,8067 | 2,7054 | 2,7284 |
| 12.11.2023 | 2,7284 | 2,832 | 2,7077 | 2,7468 |
| 13.11.2023 | 2,7468 | 2,8574 | 2,7169 | 2,8251 |
| 14.11.2023 | 2,8389 | 2,9172 | 2,786 | 2,9034 |
| 15.11.2023 | 2,9034 | 2,9218 | 2,832 | 2,8505 |
| 16.11.2023 | 2,862 | 3,0369 | 2,8505 | 3,0047 |
| 19.11.2023 | 3,0047 | 3,1544 | 3,0047 | 3,0899 |
| 20.11.2023 | 3,0968 | 3,1521 | 3,0623 | 3,129 |
| 21.11.2023 | 3,136 | 3,3639 | 3,106 | 3,1705 |
| 22.11.2023 | 3,1774 | 3,2718 | 3,1475 | 3,1843 |
| 23.11.2023 | 3,1935 | 3,2396 | 3,0346 | 3,1866 |
| 26.11.2023 | 3,2119 | 3,4215 | 3,2119 | 3,357 |
| 27.11.2023 | 3,3731 | 3,433 | 3,2465 | 3,2741 |
| 28.11.2023 | 3,2741 | 3,304 | 3,1198 | 3,1198 |
| 29.11.2023 | 3,1198 | 3,3294 | 3,0991 | 3,1843 |
| 30.11.2023 | 3,2281 | 3,304 | 3,1521 | 3,1774 |
| 03.12.2023 | 3,1774 | 3,2419 | 3,0508 | 3,1935 |
| 04.12.2023 | 3,1935 | 3,3202 | 3,1636 | 3,2902 |
| 05.12.2023 | 3,2971 | 3,334 | 3,1889 | 3,1912 |
| 06.12.2023 | 3,1912 | 3,2971 | 3,1198 | 3,1912 |
| 07.12.2023 | 3,1935 | 3,2465 | 3,1198 | 3,1314 |
| 10.12.2023 | 3,136 | 3,1728 | 2,9955 | 2,9955 |
| 11.12.2023 | 3,0001 | 3,2004 | 2,8712 | 3,1544 |
| 12.12.2023 | 3,1544 | 3,1958 | 3,0277 | 3,0508 |
| 13.12.2023 | 3,0692 | 3,1198 | 2,8896 | 2,9541 |
| 14.12.2023 | 2,9541 | 3,2488 | 2,9472 | 3,1636 |
| 17.12.2023 | 3,1636 | 3,2396 | 2,9518 | 2,9794 |
| 18.12.2023 | 3,0139 | 3,2211 | 2,9587 | 2,9932 |
| 19.12.2023 | 2,9955 | 3,0277 | 2,8735 | 2,8804 |
| 20.12.2023 | 2,8804 | 2,908 | 2,809 | 2,8435 |
| 21.12.2023 | 2,8551 | 2,9495 | 2,7883 | 2,8597 |
| 24.12.2023 | 2,8597 | 2,8919 | 2,6709 | 2,6916 |
| 25.12.2023 | 2,6916 | 2,7607 | 2,6363 | 2,7077 |
| 26.12.2023 | 2,7077 | 2,7468 | 2,6801 | 2,6801 |
| 27.12.2023 | 2,6801 | 2,9425 | 2,6801 | 2,8205 |
| 28.12.2023 | 2,8205 | 2,9449 | 2,7975 | 2,8919 |