Derluks Yatirim Holding Anonim Sirketi (IST:DERHL)
Turkey · Delayed Price · Currency is TRY 21.24
-0.36 (-1.67%)
Last updated: Sep 3, 2025, 12:20 PM GMT+3
IST:DERHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.36 | 21.70 | 21.36 | 21.62 | - | 1.50% | 814,308 |
| Sep 3, 2025 | 21.50 | 21.76 | 21.08 | 21.30 | - | -1.02% | 10,382,994 |
| Sep 2, 2025 | 22.48 | 22.58 | 20.96 | 21.52 | - | -3.50% | 13,092,140 |
| Sep 1, 2025 | 22.14 | 23.18 | 21.60 | 22.30 | - | 1.36% | 18,546,338 |
| Aug 29, 2025 | 21.96 | 22.92 | 21.72 | 22.00 | - | 0.73% | 15,391,313 |
| Aug 28, 2025 | 21.78 | 23.26 | 21.62 | 21.84 | - | 0.18% | 24,735,554 |
| Aug 27, 2025 | 22.66 | 22.84 | 21.66 | 21.80 | - | -3.80% | 15,475,346 |
| Aug 26, 2025 | 23.82 | 24.68 | 22.64 | 22.66 | - | -2.33% | 43,867,415 |
| Aug 25, 2025 | 21.10 | 23.20 | 21.10 | 23.20 | - | 9.95% | 42,212,077 |
| Aug 22, 2025 | 21.68 | 21.76 | 20.84 | 21.10 | - | -2.68% | 17,063,121 |
| Aug 21, 2025 | 21.92 | 22.34 | 21.52 | 21.68 | - | -1.00% | 17,718,808 |
| Aug 20, 2025 | 22.30 | 22.46 | 21.80 | 21.90 | - | -1.79% | 14,915,735 |
| Aug 19, 2025 | 23.36 | 23.38 | 22.10 | 22.30 | - | -3.55% | 24,825,213 |
| Aug 18, 2025 | 22.86 | 23.66 | 22.50 | 23.12 | - | 1.23% | 25,495,756 |
| Aug 15, 2025 | 23.02 | 23.40 | 22.74 | 22.84 | - | -0.26% | 16,568,937 |
| Aug 14, 2025 | 23.38 | 24.00 | 22.40 | 22.90 | - | -2.05% | 40,627,192 |
| Aug 13, 2025 | 24.16 | 24.30 | 23.34 | 23.38 | - | -3.15% | 24,715,173 |
| Aug 12, 2025 | 23.64 | 24.92 | 23.30 | 24.14 | - | 2.72% | 53,501,073 |
| Aug 11, 2025 | 23.70 | 25.44 | 22.58 | 23.50 | - | -6.30% | 86,634,806 |
| Aug 8, 2025 | 26.34 | 27.30 | 25.08 | 25.08 | - | -9.98% | 67,177,453 |
| Aug 7, 2025 | 30.60 | 31.78 | 27.86 | 27.86 | - | -9.95% | 52,234,974 |
| Aug 6, 2025 | 32.40 | 35.36 | 30.94 | 30.94 | - | -9.95% | 70,130,918 |
| Aug 5, 2025 | 39.42 | 40.92 | 34.36 | 34.36 | - | -9.96% | 109,894,279 |
| Aug 4, 2025 | 36.34 | 38.16 | 35.62 | 38.16 | - | 9.97% | 47,334,338 |
| Aug 1, 2025 | 32.30 | 34.70 | 31.90 | 34.70 | - | 9.95% | 55,861,650 |
| Jul 31, 2025 | 28.72 | 31.56 | 28.44 | 31.56 | - | 9.97% | 21,863,799 |
| Jul 30, 2025 | 27.68 | 29.50 | 27.12 | 28.70 | - | 4.36% | 30,259,188 |
| Jul 29, 2025 | 26.14 | 28.26 | 25.92 | 27.50 | - | 4.48% | 23,274,405 |
| Jul 28, 2025 | 26.38 | 27.26 | 26.12 | 26.32 | - | -0.23% | 11,863,159 |
| Jul 25, 2025 | 27.32 | 27.46 | 26.14 | 26.38 | - | -3.37% | 10,027,329 |
| Jul 24, 2025 | 27.46 | 28.26 | 27.12 | 27.30 | - | -0.58% | 11,778,360 |
| Jul 23, 2025 | 27.64 | 28.64 | 26.60 | 27.46 | - | -0.65% | 29,004,154 |
| Jul 22, 2025 | 29.08 | 29.42 | 27.64 | 27.64 | - | -5.34% | 14,504,247 |
| Jul 21, 2025 | 29.70 | 30.76 | 28.92 | 29.20 | - | -1.82% | 23,013,309 |
| Jul 18, 2025 | 31.46 | 31.98 | 28.94 | 29.74 | - | -7.29% | 37,696,400 |
| Jul 17, 2025 | 31.26 | 33.68 | 31.08 | 32.08 | - | 4.09% | 11,327,624 |
| Jul 16, 2025 | 27.88 | 30.82 | 27.40 | 30.82 | - | 9.99% | 9,861,635 |
| Jul 14, 2025 | 26.62 | 28.76 | 26.00 | 28.02 | - | 5.26% | 7,025,323 |
| Jul 11, 2025 | 25.96 | 28.20 | 25.36 | 26.62 | - | 2.46% | 9,421,520 |
| Jul 10, 2025 | 23.30 | 26.00 | 22.90 | 25.98 | - | 9.90% | 9,652,112 |
| Jul 9, 2025 | 24.26 | 25.48 | 23.40 | 23.64 | - | -3.98% | 7,287,602 |
| Jul 8, 2025 | 22.90 | 24.66 | 22.22 | 24.62 | - | 9.81% | 10,995,391 |
| Jul 7, 2025 | 21.64 | 23.48 | 21.44 | 22.42 | - | 1.54% | 6,714,327 |
| Jul 4, 2025 | 22.60 | 23.34 | 21.84 | 22.08 | - | -4.00% | 7,304,495 |
| Jul 3, 2025 | 23.60 | 24.10 | 22.92 | 23.00 | - | -4.96% | 7,301,941 |
| Jul 2, 2025 | 22.82 | 25.04 | 22.44 | 24.20 | - | 6.23% | 10,189,139 |
| Jul 1, 2025 | 22.50 | 23.24 | 21.98 | 22.78 | - | 0.89% | 5,122,936 |
| Jun 30, 2025 | 23.58 | 23.66 | 22.58 | 22.58 | - | -4.32% | 7,063,026 |
| Jun 27, 2025 | 23.60 | 24.84 | 22.78 | 23.60 | - | -1.67% | 6,933,069 |
| Jun 26, 2025 | 24.34 | 25.48 | 23.64 | 24.00 | - | - | 6,203,259 |