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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,1579
KAPANIŞ 4,1461
En Düşük
DÜŞÜK 2,5949
En Yüksek
YÜKSEK 6,8429
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,8919 | 3,0853 | 2,8919 | 3,0369 |
| 02.01.2024 | 3,1429 | 3,1429 | 2,9817 | 2,9863 |
| 03.01.2024 | 2,984 | 3,0853 | 2,961 | 3,0646 |
| 04.01.2024 | 3,0669 | 3,2258 | 3,06 | 3,1705 |
| 07.01.2024 | 3,1705 | 3,2649 | 3,1429 | 3,2373 |
| 08.01.2024 | 3,2373 | 3,3363 | 3,2258 | 3,2925 |
| 09.01.2024 | 3,2925 | 3,2925 | 3,1843 | 3,2211 |
| 10.01.2024 | 3,2234 | 3,258 | 3,1613 | 3,1613 |
| 11.01.2024 | 3,1613 | 3,2004 | 3,0715 | 3,1106 |
| 14.01.2024 | 3,1106 | 3,2764 | 3,1106 | 3,2396 |
| 15.01.2024 | 3,258 | 3,4076 | 3,2534 | 3,2948 |
| 16.01.2024 | 3,3017 | 3,5274 | 3,2741 | 3,4836 |
| 17.01.2024 | 3,5159 | 3,6839 | 3,4951 | 3,6195 |
| 18.01.2024 | 3,6379 | 3,677 | 3,4951 | 3,4974 |
| 21.01.2024 | 3,509 | 3,6011 | 3,509 | 3,5665 |
| 22.01.2024 | 3,5688 | 3,6379 | 3,4652 | 3,4928 |
| 23.01.2024 | 3,4928 | 3,6517 | 3,4928 | 3,5412 |
| 24.01.2024 | 3,5481 | 3,5688 | 3,4882 | 3,5274 |
| 25.01.2024 | 3,5297 | 3,7208 | 3,5297 | 3,6379 |
| 28.01.2024 | 3,6908 | 3,753 | 3,6563 | 3,6885 |
| 29.01.2024 | 3,73 | 3,73 | 3,5688 | 3,5734 |
| 30.01.2024 | 3,5734 | 3,6839 | 3,4997 | 3,6149 |
| 31.01.2024 | 3,6149 | 3,9718 | 3,6149 | 3,7991 |
| 01.02.2024 | 3,8336 | 3,9142 | 3,7829 | 3,8843 |
| 04.02.2024 | 3,8797 | 4,0017 | 3,806 | 3,9418 |
| 05.02.2024 | 3,9533 | 4,0362 | 3,9257 | 3,9625 |
| 06.02.2024 | 3,9694 | 4,0017 | 3,8681 | 3,8912 |
| 07.02.2024 | 3,9165 | 4,2596 | 3,9142 | 4,2596 |
| 08.02.2024 | 4,2596 | 4,476 | 4,2503 | 4,3517 |
| 11.02.2024 | 4,4461 | 4,674 | 4,4046 | 4,674 |
| 12.02.2024 | 4,7201 | 5,0378 | 4,628 | 4,9503 |
| 13.02.2024 | 4,9503 | 5,1575 | 4,9503 | 5,0378 |
| 14.02.2024 | 5,3187 | 5,5397 | 5,2036 | 5,5397 |
| 15.02.2024 | 5,5674 | 5,7976 | 5,2772 | 5,4799 |
| 18.02.2024 | 5,641 | 5,793 | 5,6272 | 5,6871 |
| 19.02.2024 | 5,7608 | 5,793 | 5,4799 | 5,5858 |
| 20.02.2024 | 5,6456 | 5,7377 | 5,4614 | 5,4845 |
| 21.02.2024 | 5,5121 | 5,6871 | 5,443 | 5,4476 |
| 22.02.2024 | 5,4845 | 5,5351 | 5,2312 | 5,3049 |
| 25.02.2024 | 5,3095 | 5,374 | 5,2128 | 5,2911 |
| 26.02.2024 | 5,2911 | 5,3141 | 4,9227 | 5,0654 |
| 27.02.2024 | 5,0654 | 5,0654 | 4,826 | 4,9089 |
| 28.02.2024 | 4,9089 | 5,0378 | 4,7983 | 4,9365 |
| 29.02.2024 | 5,1161 | 5,1805 | 4,9042 | 4,9042 |
| 03.03.2024 | 4,9042 | 5,3924 | 4,674 | 4,6924 |
| 04.03.2024 | 4,6924 | 4,7201 | 4,4253 | 4,4714 |
| 05.03.2024 | 4,4645 | 4,4668 | 4,1698 | 4,1698 |
| 06.03.2024 | 4,1698 | 4,5865 | 4,1214 | 4,5865 |
| 07.03.2024 | 4,7339 | 4,7661 | 4,3632 | 4,377 |
| 10.03.2024 | 4,4438 | 4,6418 | 4,225 | 4,255 |
| 11.03.2024 | 4,2319 | 4,278 | 4,1214 | 4,1928 |
| 12.03.2024 | 4,1928 | 4,1928 | 3,9879 | 3,9925 |
| 13.03.2024 | 4,0293 | 4,3263 | 3,9418 | 4,0546 |
| 14.03.2024 | 4,0546 | 4,2158 | 4,0546 | 4,1099 |
| 17.03.2024 | 4,1191 | 4,1398 | 3,882 | 3,882 |
| 18.03.2024 | 3,882 | 4,0846 | 3,7346 | 4,0155 |
| 19.03.2024 | 4,0155 | 4,1629 | 4,0155 | 4,0201 |
| 20.03.2024 | 4,1467 | 4,1467 | 3,9625 | 3,9694 |
| 21.03.2024 | 3,9694 | 4,0408 | 3,8589 | 3,8681 |
| 24.03.2024 | 3,8681 | 3,9948 | 3,7991 | 3,7991 |
| 25.03.2024 | 3,7991 | 3,8474 | 3,6149 | 3,7093 |
| 26.03.2024 | 3,7093 | 3,7323 | 3,6057 | 3,6724 |
| 27.03.2024 | 3,4767 | 3,5895 | 3,3386 | 3,4169 |
| 28.03.2024 | 3,4399 | 3,5849 | 3,2994 | 3,5435 |
| 31.03.2024 | 3,5458 | 3,5849 | 3,3593 | 3,4422 |
| 01.04.2024 | 3,4422 | 3,4859 | 3,3155 | 3,3202 |
| 02.04.2024 | 3,3202 | 3,3202 | 3,2165 | 3,2165 |
| 03.04.2024 | 3,2258 | 3,2672 | 3,1152 | 3,1912 |
| 04.04.2024 | 3,1912 | 3,4905 | 3,1912 | 3,4675 |
| 07.04.2024 | 3,4675 | 3,7899 | 3,4675 | 3,7047 |
| 08.04.2024 | 3,7185 | 4,027 | 3,707 | 4,0063 |
| 14.04.2024 | 4,0063 | 4,1767 | 3,8428 | 4,1053 |
| 15.04.2024 | 4,1053 | 4,5151 | 4,1053 | 4,5151 |
| 16.04.2024 | 4,6026 | 4,9641 | 4,5934 | 4,9641 |
| 17.04.2024 | 5,0654 | 5,4384 | 4,5589 | 4,6095 |
| 18.04.2024 | 4,6026 | 5,001 | 4,3033 | 4,9411 |
| 21.04.2024 | 5,0884 | 5,2957 | 4,9503 | 5,2174 |
| 23.04.2024 | 5,3693 | 5,4338 | 4,9273 | 5,0838 |
| 24.04.2024 | 5,0884 | 5,1575 | 4,8214 | 4,8214 |
| 25.04.2024 | 4,8214 | 4,8214 | 4,4806 | 4,5151 |
| 28.04.2024 | 4,5151 | 4,5865 | 4,2941 | 4,3816 |
| 29.04.2024 | 4,7891 | 4,7891 | 4,4184 | 4,4668 |
| 01.05.2024 | 4,4668 | 4,6141 | 4,3862 | 4,4898 |
| 02.05.2024 | 4,4898 | 4,7201 | 4,423 | 4,6141 |
| 05.05.2024 | 4,6141 | 4,7891 | 4,6141 | 4,6832 |
| 06.05.2024 | 4,8812 | 4,9733 | 4,6878 | 4,872 |
| 07.05.2024 | 4,872 | 4,9457 | 4,6786 | 4,7523 |
| 08.05.2024 | 4,7523 | 4,8121 | 4,5359 | 4,6095 |
| 09.05.2024 | 4,628 | 4,6326 | 4,4484 | 4,4737 |
| 12.05.2024 | 4,4737 | 4,628 | 4,2596 | 4,3471 |
| 13.05.2024 | 4,3471 | 4,4576 | 4,1329 | 4,3793 |
| 14.05.2024 | 4,3793 | 4,3793 | 4,1813 | 4,3102 |
| 15.05.2024 | 4,3102 | 4,4806 | 4,2527 | 4,4092 |
| 16.05.2024 | 4,4092 | 4,5635 | 4,3793 | 4,4438 |
| 19.05.2024 | 4,4438 | 4,5266 | 4,377 | 4,3977 |
| 20.05.2024 | 4,4 | 4,4368 | 4,2596 | 4,3125 |
| 21.05.2024 | 4,3125 | 4,6924 | 4,2895 | 4,6233 |
| 22.05.2024 | 4,628 | 4,8536 | 4,5128 | 4,6556 |
| 23.05.2024 | 4,6648 | 4,7845 | 4,552 | 4,6026 |
| 26.05.2024 | 4,6026 | 4,651 | 4,3862 | 4,4299 |
| 27.05.2024 | 4,4207 | 4,4207 | 4,1997 | 4,1997 |
| 28.05.2024 | 4,1997 | 4,1997 | 3,9556 | 4,0454 |
| 29.05.2024 | 4,0454 | 4,1076 | 3,951 | 4,0178 |
| 30.05.2024 | 4,0178 | 4,0869 | 3,8958 | 3,9257 |
| 02.06.2024 | 3,9257 | 3,9694 | 3,753 | 3,829 |
| 03.06.2024 | 3,829 | 4,0984 | 3,7668 | 3,9303 |
| 04.06.2024 | 3,9303 | 3,9694 | 3,6632 | 3,7001 |
| 05.06.2024 | 3,7001 | 3,7991 | 3,6724 | 3,6724 |
| 06.06.2024 | 3,6839 | 3,7047 | 3,5688 | 3,578 |
| 09.06.2024 | 3,578 | 3,6839 | 3,5389 | 3,5688 |
| 10.06.2024 | 3,6126 | 3,6724 | 3,5688 | 3,5734 |
| 11.06.2024 | 3,5734 | 3,6218 | 3,4353 | 3,4698 |
| 12.06.2024 | 3,4698 | 3,6264 | 3,4698 | 3,6264 |
| 13.06.2024 | 3,6264 | 3,7507 | 3,5665 | 3,6379 |
| 19.06.2024 | 3,6425 | 3,8267 | 3,6425 | 3,7208 |
| 20.06.2024 | 3,7208 | 3,7507 | 3,6586 | 3,6885 |
| 23.06.2024 | 3,8129 | 3,8451 | 3,555 | 3,5665 |
| 24.06.2024 | 3,5619 | 3,6057 | 3,4813 | 3,4997 |
| 25.06.2024 | 3,4974 | 3,5343 | 3,2234 | 3,3961 |
| 26.06.2024 | 3,4099 | 3,5205 | 3,4099 | 3,5044 |
| 27.06.2024 | 3,5044 | 3,5412 | 3,4123 | 3,4353 |
| 30.06.2024 | 3,4353 | 3,5044 | 3,2649 | 3,2879 |
| 01.07.2024 | 3,2856 | 3,3846 | 3,2465 | 3,3155 |
| 02.07.2024 | 3,3639 | 3,3639 | 3,2603 | 3,2994 |
| 03.07.2024 | 3,2994 | 3,3616 | 3,2879 | 3,3271 |
| 04.07.2024 | 3,3271 | 3,3823 | 3,2234 | 3,3616 |
| 07.07.2024 | 3,3616 | 3,433 | 3,2004 | 3,3777 |
| 08.07.2024 | 3,38 | 3,4192 | 3,3317 | 3,3731 |
| 09.07.2024 | 3,3731 | 3,4076 | 3,2234 | 3,2258 |
| 10.07.2024 | 3,2764 | 3,38 | 3,235 | 3,3754 |
| 11.07.2024 | 3,3984 | 3,4675 | 3,2925 | 3,3961 |
| 15.07.2024 | 3,3961 | 3,4583 | 3,3409 | 3,3616 |
| 16.07.2024 | 3,3616 | 3,4192 | 3,3317 | 3,3938 |
| 17.07.2024 | 3,4146 | 3,4537 | 3,3731 | 3,4192 |
| 18.07.2024 | 3,4169 | 3,4169 | 3,3202 | 3,3593 |
| 21.07.2024 | 3,3593 | 3,3593 | 3,2672 | 3,2672 |
| 22.07.2024 | 3,2672 | 3,4076 | 3,2004 | 3,3754 |
| 23.07.2024 | 3,4353 | 3,5389 | 3,3593 | 3,5113 |
| 24.07.2024 | 3,5343 | 3,5596 | 3,2833 | 3,3179 |
| 25.07.2024 | 3,3271 | 3,3685 | 3,2764 | 3,2856 |
| 28.07.2024 | 3,281 | 3,281 | 3,2004 | 3,2004 |
| 29.07.2024 | 3,2004 | 3,2833 | 3,2004 | 3,235 |
| 30.07.2024 | 3,2304 | 3,2304 | 3,1129 | 3,1129 |
| 31.07.2024 | 3,1175 | 3,1774 | 3,1175 | 3,1452 |
| 01.08.2024 | 3,1083 | 3,2119 | 3,0991 | 3,1129 |
| 04.08.2024 | 3,0508 | 3,0508 | 2,809 | 2,8643 |
| 05.08.2024 | 2,8551 | 2,9817 | 2,8551 | 2,8988 |
| 06.08.2024 | 2,9011 | 2,9472 | 2,8205 | 2,9149 |
| 07.08.2024 | 2,9495 | 3,0346 | 2,9195 | 3,0047 |
| 08.08.2024 | 3,0416 | 3,0807 | 2,9564 | 3,03 |
| 11.08.2024 | 3,0393 | 3,1567 | 2,8574 | 2,8896 |
| 12.08.2024 | 2,8643 | 2,9126 | 2,786 | 2,8366 |
| 13.08.2024 | 2,8366 | 2,8735 | 2,7676 | 2,7768 |
| 14.08.2024 | 2,7768 | 2,9863 | 2,733 | 2,9241 |
| 15.08.2024 | 2,8689 | 2,9794 | 2,8666 | 2,9011 |
| 18.08.2024 | 2,9011 | 2,9702 | 2,8942 | 2,9472 |
| 19.08.2024 | 2,9241 | 2,9472 | 2,8712 | 2,8804 |
| 20.08.2024 | 2,8758 | 2,9702 | 2,8435 | 2,8435 |
| 21.08.2024 | 2,8435 | 2,9172 | 2,8389 | 2,8389 |
| 22.08.2024 | 2,8389 | 2,8389 | 2,7353 | 2,7353 |
| 25.08.2024 | 2,7399 | 2,763 | 2,6087 | 2,6087 |
| 26.08.2024 | 2,6087 | 2,6478 | 2,5949 | 2,6248 |
| 27.08.2024 | 2,6248 | 2,6478 | 2,5995 | 2,6064 |
| 28.08.2024 | 2,6064 | 2,6778 | 2,5949 | 2,6732 |
| 01.09.2024 | 2,6732 | 2,9402 | 2,6732 | 2,9402 |
| 02.09.2024 | 3,0508 | 3,2327 | 3,0462 | 3,2327 |
| 03.09.2024 | 3,2672 | 3,555 | 3,2465 | 3,555 |
| 04.09.2024 | 3,6816 | 3,9096 | 3,6793 | 3,9096 |
| 05.09.2024 | 4,0454 | 4,2204 | 3,5205 | 3,5205 |
| 08.09.2024 | 3,3432 | 3,8566 | 3,2419 | 3,5688 |
| 09.09.2024 | 3,5872 | 3,654 | 3,3363 | 3,3363 |
| 10.09.2024 | 3,3363 | 3,5918 | 3,2764 | 3,2948 |
| 11.09.2024 | 3,2741 | 3,4399 | 3,06 | 3,136 |
| 12.09.2024 | 3,1544 | 3,1797 | 3,0231 | 3,129 |
| 15.09.2024 | 3,159 | 3,2925 | 3,0554 | 3,1221 |
| 16.09.2024 | 3,1267 | 3,1774 | 3,0623 | 3,1129 |
| 17.09.2024 | 3,1129 | 3,1221 | 3,0162 | 3,0369 |
| 18.09.2024 | 3,0185 | 3,1267 | 3,0185 | 3,0807 |
| 19.09.2024 | 3,0807 | 3,3225 | 3,0439 | 3,2004 |
| 22.09.2024 | 3,2004 | 3,2073 | 3,0784 | 3,0853 |
| 23.09.2024 | 3,1429 | 3,1843 | 3,0162 | 3,0577 |
| 24.09.2024 | 3,0577 | 3,3616 | 3,0208 | 3,3616 |
| 25.09.2024 | 3,5228 | 3,6978 | 3,4951 | 3,6978 |
| 26.09.2024 | 4,0523 | 4,0662 | 3,6978 | 3,8589 |
| 29.09.2024 | 3,8843 | 4,0892 | 3,509 | 3,6333 |
| 30.09.2024 | 3,6333 | 3,6425 | 3,2718 | 3,2718 |
| 01.10.2024 | 3,1244 | 3,258 | 3,0807 | 3,1314 |
| 02.10.2024 | 3,1314 | 3,2787 | 3,0738 | 3,1175 |
| 03.10.2024 | 3,1175 | 3,4284 | 3,0416 | 3,3132 |
| 06.10.2024 | 3,3846 | 3,6425 | 3,3017 | 3,6425 |
| 07.10.2024 | 3,8797 | 4,0063 | 3,8681 | 4,0063 |
| 08.10.2024 | 4,2227 | 4,3424 | 3,8566 | 4,0454 |
| 09.10.2024 | 4,0454 | 4,1836 | 3,7208 | 3,776 |
| 10.10.2024 | 3,8451 | 4,1352 | 3,7899 | 3,9027 |
| 13.10.2024 | 3,9027 | 4,0408 | 3,8267 | 3,8866 |
| 14.10.2024 | 3,9602 | 4,0316 | 3,8175 | 3,8635 |
| 15.10.2024 | 3,8635 | 3,8681 | 3,6563 | 3,8336 |
| 16.10.2024 | 3,8336 | 4,2158 | 3,753 | 4,2158 |
| 17.10.2024 | 4,3401 | 4,5428 | 4,2388 | 4,3839 |
| 20.10.2024 | 4,4207 | 4,8214 | 4,4207 | 4,8214 |
| 21.10.2024 | 4,8904 | 4,9641 | 4,4207 | 4,4392 |
| 22.10.2024 | 4,4622 | 4,6418 | 4,2411 | 4,3862 |
| 23.10.2024 | 4,3977 | 4,5059 | 4,3194 | 4,4207 |
| 24.10.2024 | 4,4783 | 4,4783 | 4,2895 | 4,3309 |
| 27.10.2024 | 4,3309 | 4,3747 | 4,2135 | 4,2849 |
| 29.10.2024 | 4,2849 | 4,7108 | 4,2849 | 4,7108 |
| 30.10.2024 | 4,6233 | 4,6694 | 4,3517 | 4,4069 |
| 31.10.2024 | 4,4668 | 4,5589 | 4,377 | 4,5589 |
| 03.11.2024 | 4,6049 | 5,0148 | 4,5704 | 4,7753 |
| 04.11.2024 | 4,8398 | 5,0378 | 4,6049 | 4,849 |
| 05.11.2024 | 4,8582 | 5,1805 | 4,7937 | 4,9871 |
| 06.11.2024 | 4,9963 | 5,4845 | 4,9365 | 5,4845 |
| 07.11.2024 | 5,595 | 5,9404 | 5,4154 | 5,5489 |
| 10.11.2024 | 5,5904 | 5,9173 | 5,5904 | 5,77 |
| 11.11.2024 | 5,793 | 5,8759 | 5,595 | 5,8114 |
| 12.11.2024 | 5,8114 | 5,9035 | 5,6134 | 5,77 |
| 13.11.2024 | 5,7792 | 6,0923 | 5,7101 | 5,9726 |
| 14.11.2024 | 5,9726 | 6,0232 | 5,7147 | 5,8483 |
| 17.11.2024 | 5,8943 | 5,9634 | 5,5489 | 5,7285 |
| 18.11.2024 | 5,7331 | 6,014 | 5,5996 | 5,8713 |
| 19.11.2024 | 5,9634 | 6,1614 | 5,7193 | 5,7423 |
| 20.11.2024 | 5,7608 | 5,9404 | 5,6088 | 5,7562 |
| 21.11.2024 | 5,7562 | 5,7792 | 5,5858 | 5,595 |
| 24.11.2024 | 5,595 | 5,7562 | 5,3187 | 5,3786 |
| 25.11.2024 | 5,397 | 5,4568 | 5,2772 | 5,3601 |
| 26.11.2024 | 5,3601 | 5,42 | 5,2726 | 5,2957 |
| 27.11.2024 | 5,2957 | 5,4522 | 5,1898 | 5,2358 |
| 28.11.2024 | 5,2911 | 5,3095 | 5,001 | 5,0562 |
| 01.12.2024 | 4,9365 | 5,4246 | 4,7431 | 5,3187 |
| 02.12.2024 | 5,3417 | 5,6779 | 5,3049 | 5,466 |
| 03.12.2024 | 5,5121 | 6,0094 | 5,5121 | 6,0094 |
| 04.12.2024 | 6,212 | 6,4883 | 5,7838 | 6,1015 |
| 05.12.2024 | 6,1476 | 6,2489 | 5,9404 | 5,9634 |
| 08.12.2024 | 5,9726 | 6,4515 | 5,9726 | 6,3272 |
| 09.12.2024 | 6,4008 | 6,4469 | 6,0877 | 6,2028 |
| 10.12.2024 | 6,2028 | 6,2305 | 5,9542 | 6,0002 |
| 11.12.2024 | 6,0186 | 6,3041 | 5,8483 | 6,2351 |
| 12.12.2024 | 6,2167 | 6,3824 | 6,1568 | 6,2627 |
| 15.12.2024 | 6,2627 | 6,7923 | 6,2627 | 6,585 |
| 16.12.2024 | 6,585 | 6,7738 | 6,4331 | 6,562 |
| 17.12.2024 | 6,6541 | 6,8429 | 6,4239 | 6,4607 |
| 18.12.2024 | 6,4607 | 6,4837 | 6,1476 | 6,1568 |
| 19.12.2024 | 6,1568 | 6,3364 | 5,9956 | 6,3364 |
| 22.12.2024 | 6,3548 | 6,6035 | 6,2213 | 6,2397 |
| 23.12.2024 | 6,2719 | 6,3318 | 6,1752 | 6,2857 |
| 24.12.2024 | 6,4008 | 6,4469 | 6,1936 | 6,1936 |
| 25.12.2024 | 6,2857 | 6,3226 | 6,0186 | 6,0693 |
| 26.12.2024 | 6,2167 | 6,2167 | 5,9634 | 5,9634 |
| 29.12.2024 | 5,9634 | 6,0693 | 5,8252 | 5,9127 |
| 30.12.2024 | 5,9542 | 6,0048 | 5,7838 | 5,9772 |