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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7712
KAPANIŞ 4,758
En Düşük
DÜŞÜK 4,255
En Yüksek
YÜKSEK 5,7009
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4,4161 | 4,499 | 4,4161 | 4,4783 |
| 04.01.2026 | 4,4783 | 4,4898 | 4,4368 | 4,453 |
| 05.01.2026 | 4,4852 | 4,651 | 4,4253 | 4,6141 |
| 06.01.2026 | 4,651 | 4,7062 | 4,5543 | 4,5819 |
| 07.01.2026 | 4,5819 | 4,6141 | 4,4599 | 4,4852 |
| 08.01.2026 | 4,4944 | 4,575 | 4,4737 | 4,4921 |
| 11.01.2026 | 4,4944 | 4,5289 | 4,4806 | 4,4852 |
| 12.01.2026 | 4,4852 | 4,5796 | 4,4576 | 4,5773 |
| 13.01.2026 | 4,6049 | 4,7201 | 4,5336 | 4,5405 |
| 14.01.2026 | 4,5405 | 4,6026 | 4,5312 | 4,5819 |
| 15.01.2026 | 4,5819 | 4,651 | 4,5589 | 4,6095 |
| 18.01.2026 | 4,6141 | 4,6878 | 4,6049 | 4,6233 |
| 19.01.2026 | 4,6233 | 4,6694 | 4,5888 | 4,6233 |
| 20.01.2026 | 4,6418 | 4,6418 | 4,5428 | 4,5819 |
| 21.01.2026 | 4,5819 | 4,7154 | 4,5819 | 4,674 |
| 22.01.2026 | 4,7016 | 4,9227 | 4,6464 | 4,9042 |
| 25.01.2026 | 4,9042 | 5,2957 | 4,8214 | 5,1759 |
| 26.01.2026 | 5,2957 | 5,3693 | 5,1713 | 5,3279 |
| 27.01.2026 | 5,2772 | 5,3878 | 5,2358 | 5,268 |
| 28.01.2026 | 5,268 | 5,3233 | 5,0654 | 5,0977 |
| 29.01.2026 | 5,0977 | 5,2542 | 5,0746 | 5,1345 |
| 01.02.2026 | 5,1345 | 5,1345 | 4,9871 | 5,001 |
| 02.02.2026 | 5,0194 | 5,0931 | 4,9365 | 4,9549 |
| 03.02.2026 | 4,9549 | 5,1115 | 4,9549 | 5,0654 |
| 04.02.2026 | 5,0424 | 5,3233 | 5,0424 | 5,1575 |
| 05.02.2026 | 5,1575 | 5,3279 | 4,9963 | 5,2358 |
| 08.02.2026 | 5,2865 | 5,5213 | 5,2588 | 5,4246 |
| 09.02.2026 | 5,4338 | 5,7009 | 5,4338 | 5,6272 |
| 10.02.2026 | 5,6318 | 5,6456 | 5,4568 | 5,4799 |
| 11.02.2026 | 5,4799 | 5,5397 | 5,4753 | 5,5075 |
| 12.02.2026 | 5,5075 | 5,6272 | 5,5029 | 5,5167 |
| 15.02.2026 | 5,5489 | 5,5674 | 5,4614 | 5,4799 |
| 16.02.2026 | 5,5167 | 5,5167 | 5,3693 | 5,4016 |
| 17.02.2026 | 5,397 | 5,4799 | 5,2911 | 5,3187 |
| 18.02.2026 | 5,3233 | 5,3417 | 5,0654 | 5,0838 |
| 19.02.2026 | 5,0838 | 5,1759 | 5,001 | 5,0332 |
| 22.02.2026 | 5,0286 | 5,1667 | 5,0194 | 5,024 |
| 23.02.2026 | 5,024 | 5,1621 | 4,9503 | 4,9503 |
| 24.02.2026 | 4,9549 | 5,1944 | 4,8812 | 4,9641 |
| 25.02.2026 | 4,9641 | 5,0838 | 4,9365 | 5,0102 |
| 26.02.2026 | 5,0102 | 5,1299 | 4,8904 | 4,9042 |
| 01.03.2026 | 4,4138 | 4,674 | 4,4138 | 4,598 |
| 02.03.2026 | 4,6924 | 4,7523 | 4,5911 | 4,6372 |
| 03.03.2026 | 4,6556 | 4,8121 | 4,598 | 4,6049 |
| 04.03.2026 | 4,6095 | 4,7385 | 4,6049 | 4,6464 |
| 05.03.2026 | 4,6464 | 4,6786 | 4,5243 | 4,5543 |
| 08.03.2026 | 4,4829 | 4,5428 | 4,4161 | 4,4852 |
| 09.03.2026 | 4,628 | 4,6878 | 4,5658 | 4,6786 |
| 10.03.2026 | 4,697 | 4,7201 | 4,6095 | 4,628 |
| 11.03.2026 | 4,6648 | 4,6648 | 4,5957 | 4,5957 |
| 12.03.2026 | 4,6003 | 4,6003 | 4,5082 | 4,5727 |
| 15.03.2026 | 4,5911 | 4,6095 | 4,5059 | 4,5128 |
| 16.03.2026 | 4,5405 | 4,5773 | 4,5128 | 4,5497 |
| 17.03.2026 | 4,5497 | 4,7523 | 4,5359 | 4,5405 |
| 18.03.2026 | 4,5451 | 4,5497 | 4,5059 | 4,5359 |
| 22.03.2026 | 4,5405 | 4,5589 | 4,3194 | 4,5013 |
| 23.03.2026 | 4,5128 | 4,5312 | 4,4322 | 4,4507 |
| 24.03.2026 | 4,4322 | 4,5865 | 4,4322 | 4,5128 |
| 25.03.2026 | 4,5128 | 4,5405 | 4,423 | 4,423 |
| 26.03.2026 | 4,4415 | 4,598 | 4,4415 | 4,4599 |
| 29.03.2026 | 4,4599 | 4,4829 | 4,3563 | 4,4345 |
| 30.03.2026 | 4,4415 | 4,5197 | 4,4138 | 4,4415 |
| 31.03.2026 | 4,4875 | 4,5174 | 4,4737 | 4,4921 |
| 01.04.2026 | 4,4921 | 4,5013 | 4,4438 | 4,4898 |
| 02.04.2026 | 4,499 | 4,5243 | 4,4622 | 4,4691 |
| 05.04.2026 | 4,476 | 4,5934 | 4,476 | 4,5727 |
| 06.04.2026 | 4,5727 | 4,7062 | 4,4115 | 4,4599 |
| 07.04.2026 | 4,5013 | 4,651 | 4,5013 | 4,5888 |
| 08.04.2026 | 4,598 | 4,6187 | 4,5428 | 4,5451 |
| 09.04.2026 | 4,6602 | 4,7016 | 4,5796 | 4,7016 |
| 12.04.2026 | 4,6832 | 4,826 | 4,6095 | 4,7016 |
| 13.04.2026 | 4,7201 | 4,8121 | 4,6924 | 4,7201 |
| 14.04.2026 | 4,8352 | 4,8352 | 4,7431 | 4,7707 |
| 15.04.2026 | 4,7891 | 4,826 | 4,7477 | 4,7937 |
| 16.04.2026 | 4,8352 | 4,9273 | 4,7661 | 4,9135 |
| 19.04.2026 | 4,7799 | 4,9595 | 4,7799 | 4,8628 |
| 20.04.2026 | 4,8996 | 4,9181 | 4,7845 | 4,7983 |
| 21.04.2026 | 4,8214 | 4,8352 | 4,7201 | 4,7247 |
| 23.04.2026 | 4,7247 | 4,7753 | 4,697 | 4,7293 |
| 26.04.2026 | 4,7385 | 4,8858 | 4,7293 | 4,7385 |
| 27.04.2026 | 4,7523 | 4,7661 | 4,6326 | 4,6464 |
| 28.04.2026 | 4,6878 | 4,697 | 4,5865 | 4,6026 |
| 29.04.2026 | 4,628 | 4,6326 | 4,5796 | 4,6326 |
| 03.05.2026 | 4,628 | 4,6372 | 4,3977 | 4,4875 |
| 04.05.2026 | 4,6049 | 4,6095 | 4,4806 | 4,5243 |
| 05.05.2026 | 4,5243 | 4,7845 | 4,5243 | 4,6832 |
| 06.05.2026 | 4,6832 | 4,8214 | 4,6832 | 4,7845 |
| 07.05.2026 | 4,7753 | 4,9135 | 4,7247 | 4,872 |
| 10.05.2026 | 4,9181 | 4,9457 | 4,8121 | 4,8121 |
| 11.05.2026 | 4,8121 | 5,1713 | 4,7016 | 5,0931 |
| 12.05.2026 | 5,0931 | 5,1713 | 4,8398 | 4,8398 |
| 13.05.2026 | 4,8812 | 4,9273 | 4,7201 | 4,7569 |
| 14.05.2026 | 4,7569 | 4,7661 | 4,6326 | 4,6694 |
| 17.05.2026 | 4,6832 | 4,6832 | 4,5289 | 4,5428 |
| 19.05.2026 | 4,5428 | 4,5428 | 4,4207 | 4,4553 |
| 20.05.2026 | 4,4599 | 4,4737 | 4,255 | 4,255 |
| 21.05.2026 | 4,255 | 4,4345 | 4,255 | 4,4161 |
| 24.05.2026 | 4,423 | 4,4829 | 4,4023 | 4,4576 |
| 25.05.2026 | 4,4576 | 4,4714 | 4,3839 | 4,4507 |
| 31.05.2026 | 4,453 | 4,6326 | 4,453 | 4,5312 |
| 01.06.2026 | 4,5336 | 4,6049 | 4,5266 | 4,5865 |
| 02.06.2026 | 4,5773 | 4,5773 | 4,5059 | 4,5197 |
| 03.06.2026 | 4,5359 | 4,598 | 4,4806 | 4,4921 |
| 04.06.2026 | 4,4944 | 4,6049 | 4,4415 | 4,4714 |
| 07.06.2026 | 4,4207 | 4,4484 | 4,3701 | 4,3908 |
| 08.06.2026 | 4,3931 | 4,4115 | 4,324 | 4,3378 |
| 09.06.2026 | 4,3471 | 4,7707 | 4,3378 | 4,7707 |
| 10.06.2026 | 5,0148 | 5,245 | 4,7569 | 4,9273 |
| 11.06.2026 | 5,024 | 5,2404 | 4,7983 | 4,8306 |
| 14.06.2026 | 4,8766 | 5,3095 | 4,8766 | 5,3095 |
| 15.06.2026 | 5,4568 | 5,4707 | 5,2358 | 5,2911 |
| 16.06.2026 | 5,3095 | 5,3647 | 5,0838 | 5,2128 |
| 17.06.2026 | 5,2174 | 5,6733 | 5,2174 | 5,2496 |
| 18.06.2026 | 5,2128 | 5,3417 | 5,2036 | 5,222 |
| 21.06.2026 | 5,2588 | 5,3095 | 5,1115 | 5,1253 |
| 22.06.2026 | 5,1253 | 5,5489 | 5,0654 | 5,268 |
| 23.06.2026 | 5,268 | 5,374 | 5,2312 | 5,2496 |
| 24.06.2026 | 5,268 | 5,2957 | 5,1299 | 5,1575 |
| 25.06.2026 | 5,1805 | 5,3371 | 5,0792 | 5,1161 |
| 28.06.2026 | 5,1667 | 5,1667 | 4,9411 | 4,9687 |
| 29.06.2026 | 4,9687 | 5,268 | 4,8812 | 5,2174 |
| 30.06.2026 | 5,3555 | 5,5213 | 5,2174 | 5,466 |
| 01.07.2026 | 5,4568 | 5,5259 | 5,245 | 5,2496 |
| 02.07.2026 | 5,2957 | 5,3003 | 5,1161 | 5,2266 |
| 05.07.2026 | 5,2957 | 5,3187 | 5,0148 | 5,0286 |
| 06.07.2026 | 5,0194 | 5,1483 | 4,9135 | 4,9411 |
| 07.07.2026 | 4,872 | 5,0562 | 4,6556 | 4,7431 |
| 08.07.2026 | 4,7431 | 4,8121 | 4,6049 | 4,674 |
| 09.07.2026 | 4,674 | 4,8674 | 4,6326 | 4,7891 |
| 12.07.2026 | 4,9135 | 4,9135 | 4,674 | 4,697 |
| 13.07.2026 | 4,7339 | 4,7845 | 4,6694 | 4,6924 |
| 15.07.2026 | 4,6924 | 4,7707 | 4,674 | 4,7431 |
| 16.07.2026 | 4,7477 | 4,872 | 4,5405 | 4,7062 |
| 19.07.2026 | 4,7431 | 4,8168 | 4,6556 | 4,6786 |
| 20.07.2026 | 4,7201 | 4,7569 | 4,6832 | 4,7016 |
| 21.07.2026 | 4,7477 | 4,7569 | 4,6049 | 4,7016 |
| 22.07.2026 | 4,7016 | 4,7385 | 4,6694 | 4,6832 |
| 23.07.2026 | 4,697 | 4,7154 | 4,6049 | 4,6049 |
| 26.07.2026 | 4,628 | 4,7247 | 4,5289 | 4,5589 |
| 27.07.2026 | 4,5589 | 4,5819 | 4,4714 | 4,4714 |
| 28.07.2026 | 4,4783 | 4,5704 | 4,3793 | 4,3977 |
| 29.07.2026 | 4,3977 | 4,4276 | 4,3217 | 4,3217 |
| 30.07.2026 | 4,3286 | 4,377 | 4,2849 | 4,3447 |
| 02.08.2026 | 4,3471 | 4,4461 | 4,2734 | 4,4207 |
| 03.08.2026 | 4,4207 | 4,6832 | 4,3563 | 4,5957 |
| 04.08.2026 | 4,674 | 4,674 | 4,4806 | 4,5128 |
| 05.08.2026 | 4,6049 | 4,8766 | 4,6049 | 4,7523 |
| 06.08.2026 | 4,7753 | 4,7753 | 4,6326 | 4,6326 |
| 09.08.2026 | 4,6326 | 4,6602 | 4,552 | 4,5704 |
| 10.08.2026 | 4,5911 | 4,6026 | 4,4415 | 4,4691 |
| 11.08.2026 | 4,4691 | 4,5474 | 4,4138 | 4,4392 |
| 12.08.2026 | 4,4438 | 4,4898 | 4,4299 | 4,4484 |
| 13.08.2026 | 4,4599 | 4,5013 | 4,4368 | 4,4392 |
| 16.08.2026 | 4,4484 | 4,4898 | 4,4023 | 4,4115 |
| 17.08.2026 | 4,4691 | 4,4852 | 4,3885 | 4,4852 |
| 18.08.2026 | 4,66 | 4,67 | 4,31 | 4,39 |
| 19.08.2026 | 4,44 | 4,82 | 4,44 | 4,82 |
| 20.08.2026 | 4,86 | 5,16 | 4,79 | 4,84 |