Derluks Yatirim Holding Anonim Sirketi (IST:DERHL)
Turkey · Delayed Price · Currency is TRY 16.74
-0.05 (-0.30%)
At close: Nov 6, 2025
IST:DERHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.78 | 16.89 | 16.30 | 16.40 | 16.40 | -2.03% | 5,826,702 |
| Nov 6, 2025 | 16.76 | 17.26 | 16.72 | 16.74 | 16.74 | - | 8,294,850 |
| Nov 5, 2025 | 16.70 | 17.18 | 16.68 | 16.74 | 16.74 | 0.24% | 6,048,863 |
| Nov 4, 2025 | 17.05 | 17.06 | 16.68 | 16.70 | 16.70 | -2.05% | 4,595,007 |
| Nov 3, 2025 | 16.98 | 17.36 | 16.98 | 17.05 | 17.05 | 0.71% | 6,875,580 |
| Oct 31, 2025 | 17.09 | 17.09 | 16.68 | 16.93 | 16.93 | 0.12% | 5,201,819 |
| Oct 30, 2025 | 16.74 | 17.36 | 16.74 | 16.91 | 16.91 | 1.02% | 8,070,267 |
| Oct 28, 2025 | 17.00 | 17.00 | 16.65 | 16.74 | 16.74 | -1.24% | 4,122,300 |
| Oct 27, 2025 | 16.91 | 17.56 | 16.78 | 16.95 | 16.95 | 0.24% | 15,894,010 |
| Oct 24, 2025 | 16.00 | 17.25 | 15.95 | 16.91 | 16.91 | 6.35% | 26,332,170 |
| Oct 23, 2025 | 16.22 | 16.39 | 15.86 | 15.90 | 15.90 | -1.85% | 8,121,773 |
| Oct 22, 2025 | 16.24 | 16.44 | 16.11 | 16.20 | 16.20 | -0.25% | 8,184,852 |
| Oct 21, 2025 | 16.36 | 16.60 | 16.12 | 16.24 | 16.24 | -0.73% | 9,579,251 |
| Oct 20, 2025 | 16.38 | 16.64 | 16.12 | 16.36 | 16.36 | 0.06% | 6,720,773 |
| Oct 17, 2025 | 16.76 | 16.80 | 16.00 | 16.35 | 16.35 | -2.45% | 9,790,855 |
| Oct 16, 2025 | 16.84 | 17.80 | 16.67 | 16.76 | 16.76 | -0.48% | 23,703,910 |
| Oct 15, 2025 | 16.70 | 17.25 | 16.67 | 16.84 | 16.84 | 1.45% | 14,391,330 |
| Oct 14, 2025 | 17.23 | 17.59 | 16.53 | 16.60 | 16.60 | -3.66% | 11,052,920 |
| Oct 13, 2025 | 17.25 | 17.59 | 16.99 | 17.23 | 17.23 | -0.46% | 10,191,880 |
| Oct 10, 2025 | 17.46 | 17.88 | 17.27 | 17.31 | 17.31 | -0.80% | 9,936,651 |
| Oct 9, 2025 | 17.99 | 18.12 | 17.44 | 17.45 | 17.45 | -1.97% | 9,948,291 |
| Oct 8, 2025 | 17.64 | 18.40 | 17.48 | 17.80 | 17.80 | 0.85% | 18,253,490 |
| 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 |