Derluks Yatirim Holding Anonim Sirketi (IST:DERHL)
Turkey · Delayed Price · Currency is TRY 17.80
+0.15 (0.85%)
At close: Oct 8, 2025
IST:DERHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.16 | 18.28 | 17.27 | 17.65 | 17.65 | -2.75% | 10,408,800 |
| Oct 6, 2025 | 18.74 | 18.80 | 18.10 | 18.15 | 18.15 | -2.89% | 7,960,253 |
| Oct 3, 2025 | 18.22 | 19.27 | 18.04 | 18.69 | 18.69 | 3.37% | 23,111,770 |
| Oct 2, 2025 | 18.60 | 18.75 | 18.05 | 18.08 | 18.08 | -2.80% | 8,191,634 |
| Oct 1, 2025 | 18.76 | 18.82 | 18.23 | 18.60 | 18.60 | -0.43% | 11,896,580 |
| Sep 30, 2025 | 19.40 | 19.40 | 18.58 | 18.68 | 18.68 | -1.68% | 10,988,290 |
| Sep 29, 2025 | 19.07 | 19.78 | 18.89 | 19.00 | 19.00 | -0.37% | 15,392,270 |
| Sep 26, 2025 | 19.63 | 19.71 | 19.07 | 19.07 | 19.07 | -2.85% | 6,854,344 |
| Sep 25, 2025 | 19.72 | 19.91 | 19.44 | 19.63 | 19.63 | -0.30% | 9,385,320 |
| Sep 24, 2025 | 19.93 | 20.58 | 19.60 | 19.69 | 19.69 | 0.20% | 15,633,660 |
| Sep 23, 2025 | 20.40 | 20.40 | 19.61 | 19.65 | 19.65 | -3.30% | 11,993,060 |
| Sep 22, 2025 | 20.94 | 20.96 | 20.26 | 20.32 | 20.32 | -1.65% | 9,173,596 |
| Sep 19, 2025 | 20.62 | 20.84 | 20.16 | 20.66 | 20.66 | 0.19% | 11,032,160 |
| Sep 18, 2025 | 21.30 | 21.58 | 20.54 | 20.62 | 20.62 | -3.10% | 15,719,500 |
| Sep 17, 2025 | 22.00 | 22.90 | 21.22 | 21.28 | 21.28 | -2.47% | 36,097,690 |
| Sep 16, 2025 | 19.90 | 21.82 | 19.66 | 21.82 | 21.82 | 9.98% | 30,948,500 |
| Sep 15, 2025 | 18.92 | 20.20 | 18.86 | 19.84 | 19.84 | 4.86% | 20,735,550 |
| Sep 12, 2025 | 18.58 | 20.00 | 18.23 | 18.92 | 18.92 | 1.83% | 33,460,080 |
| Sep 11, 2025 | 19.33 | 19.98 | 18.58 | 18.58 | 18.58 | -3.88% | 12,282,620 |
| Sep 10, 2025 | 19.88 | 20.12 | 19.26 | 19.33 | 19.33 | -2.67% | 10,651,870 |
| Sep 9, 2025 | 20.08 | 20.80 | 19.81 | 19.86 | 19.86 | -1.10% | 13,747,680 |
| Sep 8, 2025 | 20.70 | 20.70 | 20.00 | 20.08 | 20.08 | -4.38% | 9,769,602 |
| Sep 5, 2025 | 21.34 | 21.40 | 20.94 | 21.00 | 21.00 | -1.50% | 10,117,090 |
| Sep 4, 2025 | 21.36 | 21.76 | 21.22 | 21.32 | 21.32 | 0.09% | 8,533,334 |
| Sep 3, 2025 | 21.50 | 21.76 | 21.08 | 21.30 | 21.30 | -1.02% | 10,382,990 |
| Sep 2, 2025 | 22.48 | 22.58 | 20.96 | 21.52 | 21.52 | -3.50% | 13,092,140 |
| Sep 1, 2025 | 22.14 | 23.18 | 21.60 | 22.30 | 22.30 | 1.36% | 18,546,330 |
| Aug 29, 2025 | 21.96 | 22.92 | 21.72 | 22.00 | 22.00 | 0.73% | 15,391,310 |
| Aug 28, 2025 | 21.78 | 23.26 | 21.62 | 21.84 | 21.84 | 0.18% | 24,735,550 |
| Aug 27, 2025 | 22.66 | 22.84 | 21.66 | 21.80 | 21.80 | -3.80% | 15,475,340 |
| Aug 26, 2025 | 23.82 | 24.68 | 22.64 | 22.66 | 22.66 | -2.33% | 43,867,410 |
| Aug 25, 2025 | 21.10 | 23.20 | 21.10 | 23.20 | 23.20 | 9.95% | 42,212,070 |
| Aug 22, 2025 | 21.68 | 21.76 | 20.84 | 21.10 | 21.10 | -2.68% | 17,063,120 |
| Aug 21, 2025 | 21.92 | 22.34 | 21.52 | 21.68 | 21.68 | -1.00% | 17,718,800 |
| Aug 20, 2025 | 22.30 | 22.46 | 21.80 | 21.90 | 21.90 | -1.79% | 14,915,730 |
| Aug 19, 2025 | 23.36 | 23.38 | 22.10 | 22.30 | 22.30 | -3.55% | 24,825,210 |
| Aug 18, 2025 | 22.86 | 23.66 | 22.50 | 23.12 | 23.12 | 1.23% | 25,495,750 |
| Aug 15, 2025 | 23.02 | 23.40 | 22.74 | 22.84 | 22.84 | -0.26% | 16,568,930 |
| Aug 14, 2025 | 23.38 | 24.00 | 22.40 | 22.90 | 22.90 | -2.05% | 40,627,190 |
| Aug 13, 2025 | 24.16 | 24.30 | 23.34 | 23.38 | 23.38 | -3.15% | 24,715,170 |
| Aug 12, 2025 | 23.64 | 24.92 | 23.30 | 24.14 | 24.14 | 2.72% | 53,501,070 |
| Aug 11, 2025 | 23.70 | 25.44 | 22.58 | 23.50 | 23.50 | -6.30% | 86,634,800 |
| Aug 8, 2025 | 26.34 | 27.30 | 25.08 | 25.08 | 25.08 | -9.98% | 67,177,450 |
| Aug 7, 2025 | 30.60 | 31.78 | 27.86 | 27.86 | 27.86 | -9.95% | 52,234,970 |
| Aug 6, 2025 | 32.40 | 35.36 | 30.94 | 30.94 | 30.94 | -9.95% | 70,130,910 |
| Aug 5, 2025 | 39.42 | 40.92 | 34.36 | 34.36 | 34.36 | -9.96% | 109,894,200 |
| Aug 4, 2025 | 36.34 | 38.16 | 35.62 | 38.16 | 38.16 | 9.97% | 47,334,330 |
| Aug 1, 2025 | 32.30 | 34.70 | 31.90 | 34.70 | 34.70 | 9.95% | 55,861,650 |
| Jul 31, 2025 | 28.72 | 31.56 | 28.44 | 31.56 | 31.56 | 9.97% | 21,863,790 |
| Jul 30, 2025 | 27.68 | 29.50 | 27.12 | 28.70 | 28.70 | 4.36% | 30,259,180 |