Derluks Yatirim Holding Anonim Sirketi (IST:DERHL)
Turkey · Delayed Price · Currency is TRY 1.220
-0.010 (-0.81%)
At close: Oct 28, 2026
IST:DERHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -0.81% | 1,563,651 |
| Oct 27, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -0.81% | 3,366,548 |
| Oct 26, 2026 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 4,103,102 |
| Oct 23, 2026 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -3.10% | 16,695,052 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -5.15% | 10,329,045 |
| Oct 21, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -6.21% | 4,712,966 |
| Oct 20, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 5,432,145 |
| Oct 19, 2026 | 1.47 | 1.48 | 1.40 | 1.42 | 1.42 | -3.40% | 8,467,930 |
| Oct 16, 2026 | 1.53 | 1.53 | 1.43 | 1.47 | 1.47 | -3.92% | 7,972,847 |
| Oct 15, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 5,372,518 |
| Oct 14, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 6,357,975 |
| Oct 13, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | - | 8,778,994 |
| Oct 12, 2026 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -3.09% | 9,010,452 |
| Oct 9, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 10,299,076 |
| Oct 8, 2026 | 1.56 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 7,957,700 |
| Oct 7, 2026 | 1.59 | 1.60 | 1.50 | 1.56 | 1.56 | -2.50% | 20,301,910 |
| Oct 6, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 13,481,446 |
| Oct 5, 2026 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 9,430,531 |
| Oct 2, 2026 | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | 0.61% | 7,684,786 |
| Oct 1, 2026 | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | 1.87% | 11,492,686 |
| Sep 30, 2026 | 1.62 | 1.62 | 1.49 | 1.60 | 1.60 | - | 19,886,144 |
| Sep 29, 2026 | 1.58 | 1.65 | 1.51 | 1.60 | 1.60 | 2.56% | 22,056,232 |
| Sep 28, 2026 | 1.65 | 1.74 | 1.56 | 1.56 | 1.56 | -1.89% | 36,906,830 |
| Sep 25, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 2.58% | 7,166,321 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -5.49% | 9,419,736 |
| Sep 23, 2026 | 1.69 | 1.71 | 1.62 | 1.64 | 1.64 | -3.53% | 5,753,453 |
| Sep 22, 2026 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | 1.80% | 8,442,212 |
| Sep 21, 2026 | 1.74 | 1.74 | 1.60 | 1.67 | 1.67 | -4.02% | 11,944,077 |
| Sep 18, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -4.40% | 13,663,842 |
| Sep 17, 2026 | 1.97 | 1.97 | 1.78 | 1.82 | 1.82 | -3.70% | 24,083,720 |
| Sep 16, 2026 | 2.08 | 2.09 | 1.88 | 1.89 | 1.89 | -9.13% | 21,215,385 |
| Sep 15, 2026 | 2.12 | 2.15 | 2.07 | 2.08 | 2.08 | -1.42% | 14,445,330 |
| Sep 14, 2026 | 2.08 | 2.12 | 2.07 | 2.11 | 2.11 | 1.44% | 13,095,421 |
| Sep 11, 2026 | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -1.89% | 9,185,247 |
| Sep 10, 2026 | 2.09 | 2.16 | 2.08 | 2.12 | 2.12 | 1.44% | 19,345,488 |
| Sep 9, 2026 | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | - | 9,072,158 |
| Sep 8, 2026 | 2.08 | 2.11 | 2.06 | 2.09 | 2.09 | 0.97% | 11,020,447 |
| Sep 7, 2026 | 2.07 | 2.10 | 2.04 | 2.07 | 2.07 | 0.98% | 12,090,056 |
| Sep 4, 2026 | 2.03 | 2.07 | 2.00 | 2.05 | 2.05 | 1.99% | 15,160,410 |
| Sep 3, 2026 | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | -2.90% | 10,140,983 |
| Sep 2, 2026 | 2.10 | 2.10 | 2.04 | 2.07 | 2.07 | -0.96% | 9,765,849 |
| Sep 1, 2026 | 2.08 | 2.10 | 2.05 | 2.09 | 2.09 | 0.48% | 12,021,537 |
| Aug 31, 2026 | 2.15 | 2.16 | 2.08 | 2.08 | 2.08 | -3.26% | 10,656,296 |
| Aug 28, 2026 | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -3.15% | 13,633,625 |
| Aug 27, 2026 | 2.25 | 2.26 | 2.20 | 2.22 | 2.22 | -1.33% | 12,826,266 |
| Aug 26, 2026 | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | 0.45% | 6,940,737 |
| Aug 25, 2026 | 2.28 | 2.29 | 2.23 | 2.24 | 2.24 | -1.32% | 11,126,980 |
| Aug 24, 2026 | 2.26 | 2.30 | 2.26 | 2.27 | 2.27 | 0.44% | 16,929,472 |
| Aug 21, 2026 | 2.29 | 2.32 | 2.25 | 2.26 | 2.26 | -1.31% | 17,735,195 |
| Aug 20, 2026 | 2.25 | 2.31 | 2.24 | 2.29 | 2.29 | 1.78% | 20,777,338 |