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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2834
KAPANIŞ 5,2636
En Düşük
DÜŞÜK 4,2527
En Yüksek
YÜKSEK 7,0041
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 6,014 | 6,5712 | 5,9956 | 6,5712 |
| 02.01.2025 | 6,5712 | 6,912 | 6,4837 | 6,7416 |
| 05.01.2025 | 6,7416 | 7,0041 | 6,6725 | 6,7785 |
| 06.01.2025 | 6,7785 | 6,9074 | 6,737 | 6,7554 |
| 07.01.2025 | 6,7554 | 6,889 | 6,585 | 6,6127 |
| 08.01.2025 | 6,5989 | 6,8107 | 6,5897 | 6,6679 |
| 09.01.2025 | 6,6771 | 6,714 | 6,3502 | 6,4285 |
| 12.01.2025 | 6,4331 | 6,5114 | 6,1844 | 6,1936 |
| 13.01.2025 | 6,2351 | 6,8107 | 6,2351 | 6,4377 |
| 14.01.2025 | 6,4699 | 6,539 | 6,2765 | 6,2995 |
| 15.01.2025 | 6,4285 | 6,4285 | 6,2213 | 6,2811 |
| 16.01.2025 | 6,2627 | 6,3456 | 6,2305 | 6,2949 |
| 19.01.2025 | 6,4331 | 6,4469 | 6,2397 | 6,2397 |
| 20.01.2025 | 6,2397 | 6,2443 | 6,0923 | 6,143 |
| 21.01.2025 | 6,143 | 6,2213 | 6,0601 | 6,1107 |
| 22.01.2025 | 6,1107 | 6,4008 | 6,1107 | 6,2397 |
| 23.01.2025 | 6,2259 | 6,3088 | 6,1476 | 6,1936 |
| 26.01.2025 | 6,1936 | 6,2167 | 6,0463 | 6,0555 |
| 27.01.2025 | 6,0555 | 6,1384 | 5,9634 | 5,9726 |
| 28.01.2025 | 5,9772 | 6,0877 | 5,8529 | 5,8529 |
| 29.01.2025 | 5,8437 | 5,968 | 5,8022 | 5,8022 |
| 30.01.2025 | 5,8022 | 6,1476 | 5,595 | 5,9726 |
| 02.02.2025 | 5,9726 | 6,1292 | 5,8437 | 6,0002 |
| 03.02.2025 | 6,0831 | 6,0969 | 5,9265 | 5,9358 |
| 04.02.2025 | 5,9358 | 5,9496 | 5,6502 | 5,7009 |
| 05.02.2025 | 5,7009 | 5,77 | 5,5812 | 5,5996 |
| 06.02.2025 | 5,5996 | 5,8114 | 5,5674 | 5,8022 |
| 09.02.2025 | 5,8022 | 5,9035 | 5,6641 | 5,6825 |
| 10.02.2025 | 5,6825 | 5,747 | 5,5397 | 5,5766 |
| 11.02.2025 | 5,5581 | 5,6042 | 5,2957 | 5,3095 |
| 12.02.2025 | 5,3187 | 5,4937 | 5,2957 | 5,3878 |
| 13.02.2025 | 5,3878 | 5,4522 | 5,3003 | 5,3141 |
| 16.02.2025 | 5,3003 | 5,3878 | 5,2174 | 5,2174 |
| 17.02.2025 | 5,2174 | 5,4292 | 5,0792 | 5,3187 |
| 18.02.2025 | 5,3187 | 5,3878 | 5,2588 | 5,2865 |
| 19.02.2025 | 5,2865 | 5,4016 | 5,2404 | 5,3601 |
| 20.02.2025 | 5,4338 | 5,4338 | 5,1805 | 5,2819 |
| 23.02.2025 | 5,2819 | 5,6871 | 5,2819 | 5,5858 |
| 24.02.2025 | 5,5674 | 5,7101 | 5,2911 | 5,3601 |
| 25.02.2025 | 5,3601 | 5,5259 | 5,2128 | 5,3187 |
| 26.02.2025 | 5,2772 | 5,3924 | 5,2726 | 5,3049 |
| 27.02.2025 | 5,2634 | 5,4384 | 5,1805 | 5,1898 |
| 02.03.2025 | 5,2358 | 5,2865 | 5,1253 | 5,1437 |
| 03.03.2025 | 5,0654 | 5,0654 | 4,8352 | 4,9181 |
| 04.03.2025 | 4,8352 | 5,1529 | 4,8352 | 5,0884 |
| 05.03.2025 | 5,1023 | 5,2772 | 5,1023 | 5,2128 |
| 06.03.2025 | 5,2772 | 5,2865 | 5,1161 | 5,2726 |
| 09.03.2025 | 5,3141 | 5,3601 | 5,2496 | 5,2726 |
| 10.03.2025 | 5,2726 | 5,4937 | 5,222 | 5,3832 |
| 11.03.2025 | 5,3832 | 5,641 | 5,3141 | 5,5812 |
| 12.03.2025 | 5,6641 | 5,9173 | 5,595 | 5,9173 |
| 13.03.2025 | 5,9035 | 6,1798 | 5,8114 | 6,1568 |
| 16.03.2025 | 6,1568 | 6,6541 | 6,1568 | 6,5344 |
| 17.03.2025 | 6,5344 | 6,6771 | 6,2903 | 6,318 |
| 18.03.2025 | 5,6871 | 6,2074 | 5,6871 | 5,8483 |
| 19.03.2025 | 5,8483 | 6,1246 | 5,7608 | 5,9404 |
| 20.03.2025 | 5,9311 | 5,9311 | 5,3509 | 5,397 |
| 23.03.2025 | 5,397 | 5,8298 | 5,2404 | 5,6549 |
| 24.03.2025 | 5,816 | 5,8713 | 5,7516 | 5,8298 |
| 25.03.2025 | 5,8298 | 6,0417 | 5,5812 | 5,991 |
| 26.03.2025 | 6,0785 | 6,2305 | 5,9035 | 5,9404 |
| 27.03.2025 | 5,9404 | 6,0739 | 5,8252 | 5,968 |
| 01.04.2025 | 5,9726 | 6,0785 | 5,8713 | 5,9358 |
| 02.04.2025 | 5,9358 | 6,0325 | 5,641 | 5,8252 |
| 03.04.2025 | 5,8252 | 5,8897 | 5,6871 | 5,6917 |
| 06.04.2025 | 5,6871 | 5,8483 | 5,4016 | 5,7654 |
| 07.04.2025 | 5,8713 | 6,0279 | 5,8252 | 5,8713 |
| 08.04.2025 | 5,8667 | 5,9818 | 5,7377 | 5,7377 |
| 09.04.2025 | 5,8252 | 5,968 | 5,77 | 5,8483 |
| 10.04.2025 | 5,8114 | 5,8851 | 5,6871 | 5,7331 |
| 13.04.2025 | 5,8022 | 5,8022 | 5,7055 | 5,7423 |
| 14.04.2025 | 5,747 | 5,8344 | 5,466 | 5,5259 |
| 15.04.2025 | 5,5305 | 5,5858 | 5,3141 | 5,4016 |
| 16.04.2025 | 5,4016 | 5,5213 | 5,3371 | 5,4568 |
| 17.04.2025 | 5,4568 | 5,8713 | 5,3141 | 5,7838 |
| 20.04.2025 | 5,7838 | 5,991 | 5,6963 | 5,77 |
| 21.04.2025 | 5,8897 | 5,8897 | 5,5996 | 5,5996 |
| 23.04.2025 | 5,5996 | 5,7101 | 5,5213 | 5,5581 |
| 24.04.2025 | 5,5628 | 5,7101 | 5,5351 | 5,572 |
| 27.04.2025 | 5,572 | 5,7285 | 5,5029 | 5,6042 |
| 28.04.2025 | 5,595 | 5,6226 | 5,4338 | 5,4845 |
| 29.04.2025 | 5,4845 | 5,5029 | 5,2266 | 5,2542 |
| 01.05.2025 | 5,2496 | 5,3924 | 5,1575 | 5,2542 |
| 04.05.2025 | 5,2542 | 5,3095 | 4,9917 | 5,0884 |
| 05.05.2025 | 5,0977 | 5,2865 | 5,0102 | 5,0884 |
| 06.05.2025 | 5,1023 | 5,1023 | 4,6233 | 4,674 |
| 07.05.2025 | 4,7201 | 4,9917 | 4,7201 | 4,9595 |
| 08.05.2025 | 5,0608 | 5,1345 | 4,9089 | 4,9227 |
| 11.05.2025 | 5,0654 | 5,0654 | 4,9181 | 4,9273 |
| 12.05.2025 | 4,9365 | 4,9963 | 4,8075 | 4,8075 |
| 13.05.2025 | 4,8029 | 5,0286 | 4,6556 | 5,001 |
| 14.05.2025 | 5,001 | 5,0562 | 4,8582 | 4,8582 |
| 15.05.2025 | 4,8858 | 5,0746 | 4,8168 | 4,8628 |
| 19.05.2025 | 4,8628 | 4,9135 | 4,7707 | 4,7983 |
| 20.05.2025 | 4,8121 | 4,9089 | 4,7385 | 4,7385 |
| 21.05.2025 | 4,7477 | 4,826 | 4,5842 | 4,7477 |
| 22.05.2025 | 4,7477 | 4,7477 | 4,6187 | 4,628 |
| 25.05.2025 | 4,6694 | 4,7615 | 4,5727 | 4,5911 |
| 26.05.2025 | 4,5911 | 4,6141 | 4,4668 | 4,4668 |
| 27.05.2025 | 4,4668 | 4,499 | 4,3286 | 4,3494 |
| 28.05.2025 | 4,3494 | 4,4484 | 4,2527 | 4,3286 |
| 29.05.2025 | 4,3332 | 4,3931 | 4,2964 | 4,3401 |
| 01.06.2025 | 4,3401 | 4,4046 | 4,2665 | 4,3056 |
| 02.06.2025 | 4,3309 | 4,7339 | 4,3309 | 4,7339 |
| 03.06.2025 | 4,7799 | 5,2036 | 4,7753 | 5,2036 |
| 04.06.2025 | 5,3233 | 5,4845 | 5,0884 | 5,2542 |
| 09.06.2025 | 5,2819 | 5,4937 | 5,2358 | 5,2911 |
| 10.06.2025 | 5,2911 | 5,3417 | 5,2036 | 5,2634 |
| 11.06.2025 | 5,222 | 5,2266 | 4,9641 | 5,0931 |
| 12.06.2025 | 4,6556 | 4,9503 | 4,6556 | 4,9181 |
| 15.06.2025 | 4,9181 | 5,0931 | 4,7937 | 4,8812 |
| 16.06.2025 | 4,8812 | 4,9181 | 4,7799 | 4,7799 |
| 17.06.2025 | 4,7799 | 4,8168 | 4,628 | 4,6326 |
| 18.06.2025 | 4,6372 | 4,826 | 4,6049 | 4,6141 |
| 19.06.2025 | 4,6556 | 4,7569 | 4,5934 | 4,6187 |
| 22.06.2025 | 4,5359 | 4,5888 | 4,4599 | 4,5036 |
| 23.06.2025 | 4,8812 | 4,9503 | 4,651 | 4,8904 |
| 24.06.2025 | 4,9273 | 5,2036 | 4,9042 | 4,9733 |
| 25.06.2025 | 4,9733 | 5,1161 | 4,7385 | 4,8029 |
| 26.06.2025 | 4,8029 | 4,8352 | 4,674 | 4,7385 |
| 29.06.2025 | 4,7385 | 5,2082 | 4,7385 | 5,2082 |
| 30.06.2025 | 5,4568 | 5,4568 | 5,0977 | 5,2496 |
| 01.07.2025 | 5,2496 | 5,3279 | 5,0654 | 5,0654 |
| 02.07.2025 | 5,07 | 5,1713 | 5,0378 | 5,0654 |
| 03.07.2025 | 5,1115 | 5,1207 | 5,0102 | 5,024 |
| 06.07.2025 | 5,0102 | 5,024 | 4,8812 | 4,8812 |
| 07.07.2025 | 4,9042 | 5,0977 | 4,9042 | 4,9963 |
| 08.07.2025 | 5,0332 | 5,1575 | 5,001 | 5,001 |
| 09.07.2025 | 5,0286 | 5,3187 | 5,0286 | 5,1253 |
| 10.07.2025 | 5,1575 | 5,245 | 5,0884 | 5,1345 |
| 13.07.2025 | 5,1713 | 5,2588 | 5,0884 | 5,0884 |
| 15.07.2025 | 5,1115 | 5,1944 | 4,9503 | 4,9641 |
| 16.07.2025 | 4,9641 | 5,0516 | 4,9549 | 5,0102 |
| 17.07.2025 | 5,0102 | 5,0654 | 4,9549 | 5,0332 |
| 20.07.2025 | 5,0332 | 5,2726 | 5,0332 | 5,2404 |
| 21.07.2025 | 5,2865 | 5,3786 | 5,245 | 5,3141 |
| 22.07.2025 | 5,3049 | 5,3786 | 5,1115 | 5,1621 |
| 23.07.2025 | 5,1713 | 5,222 | 5,1115 | 5,1299 |
| 24.07.2025 | 5,1299 | 5,1759 | 5,0424 | 5,1115 |
| 27.07.2025 | 5,1115 | 5,2957 | 5,1115 | 5,2911 |
| 28.07.2025 | 5,3924 | 5,4016 | 5,2312 | 5,2358 |
| 29.07.2025 | 5,2542 | 5,3325 | 5,1898 | 5,1944 |
| 30.07.2025 | 5,199 | 5,2865 | 5,1898 | 5,2404 |
| 31.07.2025 | 5,2404 | 5,2772 | 5,1805 | 5,2036 |
| 03.08.2025 | 5,2634 | 5,3601 | 5,2266 | 5,3463 |
| 04.08.2025 | 5,3693 | 5,6042 | 5,3693 | 5,4937 |
| 05.08.2025 | 5,4983 | 5,6549 | 5,4522 | 5,5397 |
| 06.08.2025 | 5,5581 | 5,6088 | 5,5029 | 5,5167 |
| 07.08.2025 | 5,5581 | 5,5581 | 5,4108 | 5,4614 |
| 10.08.2025 | 5,4799 | 5,7193 | 5,4799 | 5,7101 |
| 11.08.2025 | 5,5489 | 5,641 | 5,374 | 5,5397 |
| 12.08.2025 | 5,5904 | 5,6226 | 5,4799 | 5,5121 |
| 13.08.2025 | 5,5121 | 5,5351 | 5,3187 | 5,3187 |
| 14.08.2025 | 5,3371 | 5,397 | 5,3095 | 5,3509 |
| 17.08.2025 | 5,3555 | 5,5259 | 5,2634 | 5,5259 |
| 18.08.2025 | 5,6042 | 5,7239 | 5,5674 | 5,572 |
| 19.08.2025 | 5,5904 | 5,6871 | 5,5075 | 5,5305 |
| 20.08.2025 | 5,5305 | 5,5904 | 5,466 | 5,5029 |
| 21.08.2025 | 5,5351 | 5,5766 | 5,4108 | 5,4154 |
| 24.08.2025 | 5,443 | 5,5075 | 5,374 | 5,4062 |
| 25.08.2025 | 5,4062 | 5,4062 | 5,3279 | 5,3325 |
| 26.08.2025 | 5,3325 | 5,4891 | 5,2174 | 5,3693 |
| 27.08.2025 | 5,374 | 5,4753 | 5,3141 | 5,3325 |
| 28.08.2025 | 5,3417 | 5,3647 | 5,2865 | 5,3003 |
| 31.08.2025 | 5,3187 | 5,3878 | 5,2865 | 5,3279 |
| 01.09.2025 | 5,3371 | 5,4799 | 5,0838 | 5,2542 |
| 02.09.2025 | 5,2542 | 5,3325 | 5,1759 | 5,2312 |
| 03.09.2025 | 5,2358 | 5,4108 | 5,2266 | 5,3924 |
| 04.09.2025 | 5,4568 | 5,4937 | 5,2634 | 5,2634 |
| 07.09.2025 | 5,0608 | 5,1483 | 5,0148 | 5,0148 |
| 08.09.2025 | 5,0608 | 5,1161 | 5,0102 | 5,0286 |
| 09.09.2025 | 5,1115 | 5,1115 | 4,9227 | 4,9503 |
| 10.09.2025 | 4,8398 | 5,0332 | 4,8075 | 4,8075 |
| 11.09.2025 | 4,8075 | 4,8352 | 4,6694 | 4,697 |
| 14.09.2025 | 4,7016 | 5,1667 | 4,6556 | 5,1667 |
| 15.09.2025 | 5,397 | 5,6641 | 5,2957 | 5,5259 |
| 16.09.2025 | 5,5259 | 5,6825 | 5,4476 | 5,5029 |
| 17.09.2025 | 5,641 | 5,6641 | 5,374 | 5,374 |
| 18.09.2025 | 5,5259 | 5,5904 | 5,3141 | 5,5489 |
| 21.09.2025 | 5,5766 | 5,6779 | 5,466 | 5,5351 |
| 22.09.2025 | 5,5259 | 5,5766 | 5,4338 | 5,4384 |
| 23.09.2025 | 5,4384 | 5,4845 | 5,3647 | 5,3647 |
| 24.09.2025 | 5,4108 | 5,4522 | 5,2772 | 5,2957 |
| 25.09.2025 | 5,3233 | 5,3463 | 5,2496 | 5,2726 |
| 28.09.2025 | 5,268 | 5,3371 | 5,1161 | 5,1161 |
| 29.09.2025 | 5,2128 | 5,2266 | 5,0792 | 5,0931 |
| 30.09.2025 | 5,0931 | 5,4614 | 5,0654 | 5,2726 |
| 01.10.2025 | 5,2911 | 5,3187 | 5,199 | 5,3003 |
| 02.10.2025 | 5,3555 | 5,42 | 5,2174 | 5,2174 |
| 05.10.2025 | 5,2312 | 5,2911 | 4,9917 | 4,9917 |
| 06.10.2025 | 5,0608 | 5,1851 | 4,9917 | 5,1345 |
| 07.10.2025 | 5,1437 | 5,3417 | 5,0654 | 5,1667 |
| 08.10.2025 | 5,1667 | 5,2588 | 5,1023 | 5,1069 |
| 09.10.2025 | 5,2542 | 5,2542 | 5,0608 | 5,0608 |
| 12.10.2025 | 5,0608 | 5,0792 | 4,9273 | 4,9595 |
| 13.10.2025 | 4,9687 | 5,0424 | 4,8398 | 4,8582 |
| 14.10.2025 | 4,8628 | 4,9733 | 4,8398 | 4,9181 |
| 15.10.2025 | 4,9273 | 5,0332 | 4,8398 | 4,8398 |
| 16.10.2025 | 4,8444 | 4,9089 | 4,6878 | 4,8766 |
| 19.10.2025 | 4,8766 | 4,9917 | 4,8214 | 4,9641 |
| 20.10.2025 | 4,9963 | 5,2266 | 4,9089 | 5,1621 |
| 21.10.2025 | 5,2496 | 5,2865 | 5,0608 | 5,0654 |
| 22.10.2025 | 5,07 | 5,199 | 4,9503 | 4,9503 |
| 23.10.2025 | 4,9963 | 5,1575 | 4,9825 | 5,0792 |
| 26.10.2025 | 5,0792 | 5,1944 | 5,0792 | 5,0931 |
| 27.10.2025 | 5,0931 | 5,1115 | 5,0332 | 5,0424 |
| 29.10.2025 | 5,0424 | 5,1805 | 5,0424 | 5,0792 |
| 30.10.2025 | 4,9227 | 5,0792 | 4,9227 | 5,0424 |
| 02.11.2025 | 5,0516 | 5,1115 | 4,8029 | 5,0056 |
| 03.11.2025 | 5,0332 | 5,07 | 4,9503 | 4,9963 |
| 04.11.2025 | 5,0378 | 5,0378 | 4,8398 | 4,9641 |
| 05.11.2025 | 4,9687 | 5,0332 | 4,9411 | 4,9641 |
| 06.11.2025 | 4,9641 | 5,0148 | 4,9042 | 4,9135 |
| 09.11.2025 | 4,9227 | 4,9871 | 4,8674 | 4,8858 |
| 10.11.2025 | 4,9181 | 4,9181 | 4,7201 | 4,8075 |
| 11.11.2025 | 4,8075 | 5,0608 | 4,7937 | 4,8306 |
| 12.11.2025 | 4,8306 | 4,9549 | 4,7661 | 4,7661 |
| 13.11.2025 | 4,7661 | 4,9503 | 4,7385 | 4,8352 |
| 16.11.2025 | 4,8306 | 4,9503 | 4,8306 | 4,8858 |
| 17.11.2025 | 4,8904 | 4,9227 | 4,8306 | 4,8674 |
| 18.11.2025 | 4,8812 | 4,8996 | 4,7799 | 4,7891 |
| 19.11.2025 | 4,7937 | 4,8306 | 4,7385 | 4,8121 |
| 20.11.2025 | 4,8168 | 4,8352 | 4,7247 | 4,7477 |
| 23.11.2025 | 4,7477 | 4,7707 | 4,7108 | 4,7154 |
| 24.11.2025 | 4,7201 | 4,7477 | 4,6049 | 4,697 |
| 25.11.2025 | 4,7661 | 4,7661 | 4,5497 | 4,552 |
| 26.11.2025 | 4,552 | 4,9365 | 4,4898 | 4,872 |
| 27.11.2025 | 4,8812 | 5,2542 | 4,8766 | 5,0102 |
| 30.11.2025 | 5,1575 | 5,1713 | 4,9365 | 4,9825 |
| 01.12.2025 | 4,9871 | 5,0148 | 4,849 | 4,8536 |
| 02.12.2025 | 4,8536 | 4,9181 | 4,7937 | 4,8168 |
| 03.12.2025 | 4,826 | 4,8398 | 4,697 | 4,697 |
| 04.12.2025 | 4,697 | 4,7891 | 4,6786 | 4,7016 |
| 07.12.2025 | 4,8352 | 4,8766 | 4,7385 | 4,7937 |
| 08.12.2025 | 4,7937 | 4,872 | 4,7569 | 4,7707 |
| 09.12.2025 | 4,7707 | 4,8536 | 4,7247 | 4,7293 |
| 10.12.2025 | 4,7615 | 4,8766 | 4,7615 | 4,7845 |
| 11.12.2025 | 4,7937 | 4,8352 | 4,7247 | 4,8214 |
| 14.12.2025 | 4,8352 | 4,8858 | 4,7845 | 4,8536 |
| 15.12.2025 | 4,8628 | 4,8766 | 4,7845 | 4,8029 |
| 16.12.2025 | 4,8029 | 4,8582 | 4,7707 | 4,7707 |
| 17.12.2025 | 4,8168 | 4,8168 | 4,6832 | 4,7615 |
| 18.12.2025 | 4,7569 | 4,7845 | 4,674 | 4,7201 |
| 21.12.2025 | 4,7247 | 4,7523 | 4,6418 | 4,6418 |
| 22.12.2025 | 4,6464 | 4,6786 | 4,6049 | 4,6233 |
| 23.12.2025 | 4,6233 | 4,651 | 4,5566 | 4,5842 |
| 24.12.2025 | 4,5842 | 4,7569 | 4,5819 | 4,5957 |
| 25.12.2025 | 4,5957 | 4,6326 | 4,5681 | 4,5727 |
| 28.12.2025 | 4,5727 | 4,5957 | 4,4668 | 4,4668 |
| 29.12.2025 | 4,4668 | 4,4852 | 4,377 | 4,4046 |
| 30.12.2025 | 4,4046 | 4,4645 | 4,3839 | 4,4161 |