DJ Islamic Market Turkey (DJIMTR)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737151200 | 43841.46 | 171.58 | 0.39 | 43647.37 | 43874.9 | 43601.36 | 0 |
| 1737064800 | 43669.88 | 286.42 | 0.66 | 43561.12 | 43824.63 | 43250.32 | 0 |
| 1736978400 | 43383.46 | 96.37 | 0.22 | 43133.77 | 43460.08 | 43002.18 | 0 |
| 1736892000 | 43287.09 | -140.17 | -0.32 | 43718.05 | 43864.25 | 43163.21 | 0 |
| 1736805600 | 43427.26 | -609.86 | -1.38 | 43658.32 | 43714.64 | 43298.7 | 0 |
| 1736546400 | 44037.12 | -91.86 | -0.21 | 44394.79 | 44623.67 | 43884.6 | 0 |
| 1736373600 | 44128.98 | -333.27 | -0.75 | 44550.6 | 44629.63 | 44095.69 | 0 |
| 1736287200 | 44462.25 | -316.88 | -0.71 | 44735.9 | 44853.41 | 44394.26 | 0 |
| 1736200800 | 44779.13 | 1.37 | 0.00 | 44956.96 | 45058.42 | 44704.75 | 0 |
| 1735941600 | 44777.76 | 271.98 | 0.61 | 44612.04 | 44953.28 | 44389.74 | 0 |
| 1735855200 | 44505.78 | 273.9 | 0.62 | 44346.82 | 44634.24 | 44194.44 | 0 |
| 1735682400 | 44231.88 | 157.66 | 0.36 | 43683.18 | 44533.72 | 43615.88 | 0 |
| 1735596000 | 44074.22 | -194.13 | -0.44 | 44448.22 | 44501.98 | 43965.99 | 0 |
| 1735336800 | 44268.35 | 382.62 | 0.87 | 44084.29 | 44501.18 | 43884.59 | 0 |
| 1735250400 | 43885.73 | 929.26 | 2.16 | 44026.32 | 44190.48 | 43611.87 | 0 |
| 1735077600 | 42956.47 | -38.63 | -0.09 | 43070.47 | 43196.48 | 42610.5 | 0 |
| 1734991200 | 42995.1 | -366.19 | -0.84 | 43297.4 | 43428.4 | 42833.98 | 0 |
| 1734732000 | 43361.29 | -281.38 | -0.64 | 43534.81 | 43598.63 | 43109.5 | 0 |
| 1734645600 | 43642.67 | -580.56 | -1.31 | 44018.08 | 44254.58 | 43518.9 | 0 |
| 1734559200 | 44223.23 | -668.89 | -1.49 | 44754.74 | 44816.06 | 44145.88 | 0 |
| 1734472800 | 44892.12 | 105.79 | 0.24 | 44398.44 | 44965.85 | 44337.71 | 0 |
| 1734386400 | 44786.33 | -323.5 | -0.72 | 45151.63 | 45256.27 | 44752.68 | 0 |
| 1734127200 | 45109.83 | 359.92 | 0.80 | 44658.63 | 45168.67 | 44402.42 | 0 |
| 1734040800 | 44749.91 | 48.71 | 0.11 | 45086.38 | 45201.3 | 44533.4 | 0 |
| 1733954400 | 44701.2 | -110.78 | -0.25 | 45130.94 | 45169.95 | 44655.83 | 0 |
| 1733868000 | 44811.98 | -737.33 | -1.62 | 45233.16 | 45391.57 | 44675.46 | 0 |
| 1733781600 | 45549.31 | 1 | 2.50 | 45152.47 | 45604.69 | 45080.86 | 0 |
| 1733522400 | 44440.05 | 262.75 | 0.59 | 44414.21 | 44624.72 | 44220.74 | 0 |
| 1733436000 | 44177.3 | 294.6 | 0.67 | 44087 | 44295.56 | 43765.28 | 0 |
| 1733349600 | 43882.7 | 271.63 | 0.62 | 43909.99 | 44118.78 | 43815.07 | 0 |
| 1733263200 | 43611.07 | 463.59 | 1.07 | 43683.66 | 43876.99 | 43564.09 | 0 |
| 1733176800 | 43147.48 | 398.13 | 0.93 | 43076.83 | 43279.51 | 42911.35 | 0 |
| 1732917600 | 42749.35 | 237.24 | 0.56 | 42582.34 | 42998.79 | 42355.15 | 0 |
| 1732744800 | 42512.11 | -70.04 | -0.16 | 42759.28 | 42858.69 | 42439.19 | 0 |
| 1732658400 | 42582.15 | -6.7 | -0.02 | 42592.22 | 42671.39 | 42396.43 | 0 |
| 1732572000 | 42588.85 | 595.86 | 1.42 | 42587.2 | 42751.5 | 42404.57 | 0 |
| 1732312800 | 41992.99 | 773.57 | 1.88 | 41425.3 | 42108.26 | 41382.83 | 0 |
| 1732226400 | 41219.42 | 1 | 2.62 | 40537.16 | 41334.19 | 40459.15 | 0 |
| 1732140000 | 40167.44 | -832.19 | -2.03 | 41046.25 | 41155.24 | 40084.73 | 0 |
| 1732053600 | 40999.63 | -453.13 | -1.09 | 41412.27 | 41537.77 | 40677.58 | 0 |
| 1731967200 | 41452.76 | -44.62 | -0.11 | 41321.31 | 41665.48 | 41193.12 | 0 |
| 1731708000 | 41497.38 | -188.88 | -0.45 | 41668.08 | 41897.12 | 41428.94 | 0 |
| 1731621600 | 41686.26 | 539.99 | 1.31 | 41403.99 | 41749.86 | 41355.32 | 0 |
| 1731535200 | 41146.27 | 28.24 | 0.07 | 40943.48 | 41523.43 | 40823.46 | 0 |
| 1731448800 | 41118.03 | -555.12 | -1.33 | 41156.72 | 41426.6 | 41008.79 | 0 |
| 1731362400 | 41673.15 | 119.59 | 0.29 | 41692.07 | 41907.4 | 41478.77 | 0 |
| 1731103200 | 41553.56 | 705.2 | 1.73 | 41270.55 | 41674.46 | 41121.31 | 0 |
| 1731016800 | 40848.36 | 186.99 | 0.46 | 40517.94 | 40907.51 | 40325.22 | 0 |
| 1730930400 | 40661.37 | 1 | 3.32 | 40251.48 | 40848.9 | 40162.68 | 0 |
| 1730844000 | 39355.01 | -171.51 | -0.43 | 39350.99 | 39571.2 | 39083.79 | 0 |
| 1730757600 | 39526.52 | -719.51 | -1.79 | 39901.01 | 39962.72 | 39321.13 | 0 |
| 1730494800 | 40246.03 | 236.24 | 0.59 | 40208.39 | 40467.15 | 39934.71 | 0 |
| 1730408400 | 40009.79 | -543.86 | -1.34 | 40500.1 | 40706.31 | 39912.05 | 0 |
| 1730322000 | 40553.65 | 522 | 1.30 | 40158.28 | 40714.99 | 39988.11 | 0 |
| 1730235600 | 40031.65 | 11.21 | 0.03 | 40022.37 | 40092.26 | 39957.48 | 0 |
| 1730149200 | 40020.44 | 363.47 | 0.92 | 39954.78 | 40120.53 | 39817.85 | 0 |
| 1729890000 | 39656.97 | 167.73 | 0.42 | 39399.79 | 39786.05 | 39056.91 | 0 |
| 1729803600 | 39489.24 | 976.07 | 2.53 | 39112.36 | 39702.92 | 39083.1 | 0 |
| 1729717200 | 38513.17 | -725.16 | -1.85 | 39218.69 | 39267.54 | 38407.18 | 0 |
| 1729630800 | 39238.33 | 759.37 | 1.97 | 38692.91 | 39342.21 | 38631.22 | 0 |
| 1729544400 | 38478.96 | -458.7 | -1.18 | 38808.73 | 39074.6 | 38414.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
