Derluks Yatirim Holding Anonim Sirketi (IST:DERHL)
Turkey · Delayed Price · Currency is TRY 28.70
+1.20 (4.36%)
At close: Jul 30, 2025, 6:00 PM GMT+3
IST:DERHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 24.10 | 24.88 | 23.80 | 24.00 | - | -3.07% | 6,656,030 |
| Jun 24, 2025 | 25.00 | 26.06 | 23.76 | 24.76 | - | -5.42% | 9,122,111 |
| Jun 23, 2025 | 27.52 | 28.40 | 26.18 | 26.18 | - | -9.97% | 8,178,369 |
| Jun 20, 2025 | 24.26 | 29.10 | 23.82 | 29.08 | - | 9.90% | 17,228,228 |
| Jun 19, 2025 | 27.70 | 28.40 | 26.46 | 26.46 | - | -10.00% | 6,576,527 |
| Jun 18, 2025 | 31.00 | 33.18 | 29.40 | 29.40 | - | -9.98% | 12,021,652 |
| Jun 17, 2025 | 36.42 | 36.96 | 32.66 | 32.66 | - | -9.98% | 41,021,940 |
| Jun 16, 2025 | 33.12 | 38.64 | 33.12 | 36.28 | - | 3.24% | 78,296,457 |
| Jun 13, 2025 | 35.14 | 35.60 | 35.14 | 35.14 | - | -9.99% | 4,108,858 |
| Jun 12, 2025 | 40.08 | 41.00 | 39.04 | 39.04 | - | -9.96% | 35,558,511 |
| Jun 11, 2025 | 49.90 | 49.98 | 43.36 | 43.36 | - | -9.97% | 30,954,266 |
| Jun 10, 2025 | 55.25 | 57.75 | 48.16 | 48.16 | - | -9.98% | 52,460,066 |
| Jun 5, 2025 | 50.80 | 53.50 | 49.50 | 53.50 | - | 9.99% | 26,626,188 |
| Jun 4, 2025 | 42.48 | 48.64 | 42.18 | 48.64 | - | 10.00% | 57,847,810 |
| Jun 3, 2025 | 49.80 | 50.15 | 44.22 | 44.22 | - | -9.98% | 34,193,162 |
| Jun 2, 2025 | 53.10 | 55.45 | 48.24 | 49.12 | - | -7.50% | 48,176,673 |
| May 30, 2025 | 53.10 | 62.40 | 53.10 | 53.10 | - | -9.92% | 60,164,981 |
| May 29, 2025 | 59.95 | 62.45 | 58.95 | 58.95 | - | -9.93% | 4,361,046 |
| May 28, 2025 | 70.00 | 70.00 | 65.45 | 65.45 | - | -9.97% | 6,899,060 |
| May 27, 2025 | 76.30 | 77.00 | 72.70 | 72.70 | - | -9.97% | 42,145,135 |
| May 26, 2025 | 91.55 | 93.50 | 80.75 | 80.75 | - | -9.98% | 9,791,271 |
| May 23, 2025 | 89.70 | 101.60 | 89.70 | 89.70 | - | -9.98% | 13,080,867 |
| May 22, 2025 | 105.00 | 105.00 | 99.65 | 99.65 | - | -9.98% | 3,780,922 |
| May 21, 2025 | 116.50 | 128.70 | 110.70 | 110.70 | - | -9.93% | 11,870,208 |