DNISI
DİNAMİK ISI MAKİNA YALITIM MALZEMELERİ SANAYİ VE TİCARET A.Ş.
18:10:00
22.68 ₺
-0.120 (%-0.53)
Önceki Kapanış: 22.8·
Volatilite: 2.630
Düşük₺22.6
Yüksek₺23.2
Piyasa Verileri
Spot Piyasa
A:22.68
S:22.7
Önceki haftaya göre (WoW)
+8.10%
Önceki aya göre (MoM)
+17.33%
Yılbaşından bugüne (YTD)
+18.25%
Önceki yıla göre (YoY)
+12.72%
DNISI: DİNAMİK ISI MAKİNA YALITIM MALZEMELERİ SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,7072
KAPANIŞ 20,6876
En Düşük
DÜŞÜK 18,48
En Yüksek
YÜKSEK 24,76
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 19,18 | 19,54 | 19,18 | 19,45 |
| 04.01.2026 | 19,45 | 19,5 | 19,27 | 19,34 |
| 05.01.2026 | 19,48 | 20,2 | 19,22 | 20,04 |
| 06.01.2026 | 20,2 | 20,44 | 19,78 | 19,9 |
| 07.01.2026 | 19,9 | 20,04 | 19,37 | 19,48 |
| 08.01.2026 | 19,52 | 19,87 | 19,43 | 19,51 |
| 11.01.2026 | 19,52 | 19,67 | 19,46 | 19,48 |
| 12.01.2026 | 19,48 | 19,89 | 19,36 | 19,88 |
| 13.01.2026 | 20 | 20,5 | 19,69 | 19,72 |
| 14.01.2026 | 19,72 | 19,99 | 19,68 | 19,9 |
| 15.01.2026 | 19,9 | 20,2 | 19,8 | 20,02 |
| 18.01.2026 | 20,04 | 20,36 | 20 | 20,08 |
| 19.01.2026 | 20,08 | 20,28 | 19,93 | 20,08 |
| 20.01.2026 | 20,16 | 20,16 | 19,73 | 19,9 |
| 21.01.2026 | 19,9 | 20,48 | 19,9 | 20,3 |
| 22.01.2026 | 20,42 | 21,38 | 20,18 | 21,3 |
| 25.01.2026 | 21,3 | 23 | 20,94 | 22,48 |
| 26.01.2026 | 23 | 23,32 | 22,46 | 23,14 |
| 27.01.2026 | 22,92 | 23,4 | 22,74 | 22,88 |
| 28.01.2026 | 22,88 | 23,12 | 22 | 22,14 |
| 29.01.2026 | 22,14 | 22,82 | 22,04 | 22,3 |
| 01.02.2026 | 22,3 | 22,3 | 21,66 | 21,72 |
| 02.02.2026 | 21,8 | 22,12 | 21,44 | 21,52 |
| 03.02.2026 | 21,52 | 22,2 | 21,52 | 22 |
| 04.02.2026 | 21,9 | 23,12 | 21,9 | 22,4 |
| 05.02.2026 | 22,4 | 23,14 | 21,7 | 22,74 |
| 08.02.2026 | 22,96 | 23,98 | 22,84 | 23,56 |
| 09.02.2026 | 23,6 | 24,76 | 23,6 | 24,44 |
| 10.02.2026 | 24,46 | 24,52 | 23,7 | 23,8 |
| 11.02.2026 | 23,8 | 24,06 | 23,78 | 23,92 |
| 12.02.2026 | 23,92 | 24,44 | 23,9 | 23,96 |
| 15.02.2026 | 24,1 | 24,18 | 23,72 | 23,8 |
| 16.02.2026 | 23,96 | 23,96 | 23,32 | 23,46 |
| 17.02.2026 | 23,44 | 23,8 | 22,98 | 23,1 |
| 18.02.2026 | 23,12 | 23,2 | 22 | 22,08 |
| 19.02.2026 | 22,08 | 22,48 | 21,72 | 21,86 |
| 22.02.2026 | 21,84 | 22,44 | 21,8 | 21,82 |
| 23.02.2026 | 21,82 | 22,42 | 21,5 | 21,5 |
| 24.02.2026 | 21,52 | 22,56 | 21,2 | 21,56 |
| 25.02.2026 | 21,56 | 22,08 | 21,44 | 21,76 |
| 26.02.2026 | 21,76 | 22,28 | 21,24 | 21,3 |
| 01.03.2026 | 19,17 | 20,3 | 19,17 | 19,97 |
| 02.03.2026 | 20,38 | 20,64 | 19,94 | 20,14 |
| 03.03.2026 | 20,22 | 20,9 | 19,97 | 20 |
| 04.03.2026 | 20,02 | 20,58 | 20 | 20,18 |
| 05.03.2026 | 20,18 | 20,32 | 19,65 | 19,78 |
| 08.03.2026 | 19,47 | 19,73 | 19,18 | 19,48 |
| 09.03.2026 | 20,1 | 20,36 | 19,83 | 20,32 |
| 10.03.2026 | 20,4 | 20,5 | 20,02 | 20,1 |
| 11.03.2026 | 20,26 | 20,26 | 19,96 | 19,96 |
| 12.03.2026 | 19,98 | 19,98 | 19,58 | 19,86 |
| 15.03.2026 | 19,94 | 20,02 | 19,57 | 19,6 |
| 16.03.2026 | 19,72 | 19,88 | 19,6 | 19,76 |
| 17.03.2026 | 19,76 | 20,64 | 19,7 | 19,72 |
| 18.03.2026 | 19,74 | 19,76 | 19,57 | 19,7 |
| 22.03.2026 | 19,72 | 19,8 | 18,76 | 19,55 |
| 23.03.2026 | 19,6 | 19,68 | 19,25 | 19,33 |
| 24.03.2026 | 19,25 | 19,92 | 19,25 | 19,6 |
| 25.03.2026 | 19,6 | 19,72 | 19,21 | 19,21 |
| 26.03.2026 | 19,29 | 19,97 | 19,29 | 19,37 |
| 29.03.2026 | 19,37 | 19,47 | 18,92 | 19,26 |
| 30.03.2026 | 19,29 | 19,63 | 19,17 | 19,29 |
| 31.03.2026 | 19,49 | 19,62 | 19,43 | 19,51 |
| 01.04.2026 | 19,51 | 19,55 | 19,3 | 19,5 |
| 02.04.2026 | 19,54 | 19,65 | 19,38 | 19,41 |
| 05.04.2026 | 19,44 | 19,95 | 19,44 | 19,86 |
| 06.04.2026 | 19,86 | 20,44 | 19,16 | 19,37 |
| 07.04.2026 | 19,55 | 20,2 | 19,55 | 19,93 |
| 08.04.2026 | 19,97 | 20,06 | 19,73 | 19,74 |
| 09.04.2026 | 20,24 | 20,42 | 19,89 | 20,42 |
| 12.04.2026 | 20,34 | 20,96 | 20,02 | 20,42 |
| 13.04.2026 | 20,5 | 20,9 | 20,38 | 20,5 |
| 14.04.2026 | 21 | 21 | 20,6 | 20,72 |
| 15.04.2026 | 20,8 | 20,96 | 20,62 | 20,82 |
| 16.04.2026 | 21 | 21,4 | 20,7 | 21,34 |
| 19.04.2026 | 20,76 | 21,54 | 20,76 | 21,12 |
| 20.04.2026 | 21,28 | 21,36 | 20,78 | 20,84 |
| 21.04.2026 | 20,94 | 21 | 20,5 | 20,52 |
| 23.04.2026 | 20,52 | 20,74 | 20,4 | 20,54 |
| 26.04.2026 | 20,58 | 21,22 | 20,54 | 20,58 |
| 27.04.2026 | 20,64 | 20,7 | 20,12 | 20,18 |
| 28.04.2026 | 20,36 | 20,4 | 19,92 | 19,99 |
| 29.04.2026 | 20,1 | 20,12 | 19,89 | 20,12 |
| 03.05.2026 | 20,1 | 20,14 | 19,1 | 19,49 |
| 04.05.2026 | 20 | 20,02 | 19,46 | 19,65 |
| 05.05.2026 | 19,65 | 20,78 | 19,65 | 20,34 |
| 06.05.2026 | 20,34 | 20,94 | 20,34 | 20,78 |
| 07.05.2026 | 20,74 | 21,34 | 20,52 | 21,16 |
| 10.05.2026 | 21,36 | 21,48 | 20,9 | 20,9 |
| 11.05.2026 | 20,9 | 22,46 | 20,42 | 22,12 |
| 12.05.2026 | 22,12 | 22,46 | 21,02 | 21,02 |
| 13.05.2026 | 21,2 | 21,4 | 20,5 | 20,66 |
| 14.05.2026 | 20,66 | 20,7 | 20,12 | 20,28 |
| 17.05.2026 | 20,34 | 20,34 | 19,67 | 19,73 |
| 19.05.2026 | 19,73 | 19,73 | 19,2 | 19,35 |
| 20.05.2026 | 19,37 | 19,43 | 18,48 | 18,48 |
| 21.05.2026 | 18,48 | 19,26 | 18,48 | 19,18 |
| 24.05.2026 | 19,21 | 19,47 | 19,12 | 19,36 |
| 25.05.2026 | 19,36 | 19,42 | 19,04 | 19,33 |
| 31.05.2026 | 19,34 | 20,12 | 19,34 | 19,68 |
| 01.06.2026 | 19,69 | 20 | 19,66 | 19,92 |
| 02.06.2026 | 19,88 | 19,88 | 19,57 | 19,63 |
| 03.06.2026 | 19,7 | 19,97 | 19,46 | 19,51 |
| 04.06.2026 | 19,52 | 20 | 19,29 | 19,42 |
| 07.06.2026 | 19,2 | 19,32 | 18,98 | 19,07 |
| 08.06.2026 | 19,08 | 19,16 | 18,78 | 18,84 |
| 09.06.2026 | 18,88 | 20,72 | 18,84 | 20,72 |
| 10.06.2026 | 21,78 | 22,78 | 20,66 | 21,4 |
| 11.06.2026 | 21,82 | 22,76 | 20,84 | 20,98 |
| 14.06.2026 | 21,18 | 23,06 | 21,18 | 23,06 |
| 15.06.2026 | 23,7 | 23,76 | 22,74 | 22,98 |
| 16.06.2026 | 23,06 | 23,3 | 22,08 | 22,64 |
| 17.06.2026 | 22,66 | 24,64 | 22,66 | 22,8 |
| 18.06.2026 | 22,64 | 23,2 | 22,6 | 22,68 |