Derimod Konfeksiyon Ayakkabi Deri Sanayi ve Ticaret A.S. (IST:DERIM)
Turkey · Delayed Price · Currency is TRY 45.30
+1.68 (3.85%)
At close: Sep 5, 2025
IST:DERIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.62 | 46.10 | 43.04 | 45.30 | - | 3.85% | 3,098,652 |
| Sep 4, 2025 | 41.66 | 44.60 | 41.52 | 43.62 | - | 4.81% | 2,621,737 |
| Sep 3, 2025 | 42.68 | 42.68 | 41.02 | 41.62 | - | -2.48% | 2,136,195 |
| Sep 2, 2025 | 39.76 | 42.84 | 39.70 | 42.68 | - | 7.40% | 3,102,303 |
| Sep 1, 2025 | 39.70 | 40.04 | 39.28 | 39.74 | - | 0.10% | 251,479 |
| Aug 29, 2025 | 40.34 | 40.58 | 39.64 | 39.70 | - | -1.83% | 348,604 |
| Aug 28, 2025 | 40.10 | 41.08 | 39.98 | 40.44 | - | 0.85% | 463,359 |
| Aug 27, 2025 | 41.44 | 41.56 | 40.08 | 40.10 | - | -2.76% | 471,935 |
| Aug 26, 2025 | 42.94 | 42.94 | 41.22 | 41.24 | - | -3.51% | 911,823 |
| Aug 25, 2025 | 42.28 | 43.60 | 42.06 | 42.74 | - | 2.49% | 1,535,033 |
| Aug 22, 2025 | 40.92 | 43.84 | 40.14 | 41.70 | - | 1.91% | 2,618,776 |
| Aug 21, 2025 | 40.16 | 40.92 | 39.60 | 40.92 | - | 1.94% | 680,380 |
| Aug 20, 2025 | 39.86 | 41.82 | 39.78 | 40.14 | - | 0.85% | 785,690 |
| Aug 19, 2025 | 39.50 | 40.30 | 39.10 | 39.80 | - | 0.96% | 553,768 |
| Aug 18, 2025 | 39.36 | 40.36 | 39.30 | 39.42 | - | 0.51% | 615,473 |
| Aug 15, 2025 | 39.04 | 39.68 | 38.68 | 39.22 | - | 0.51% | 372,605 |
| Aug 14, 2025 | 39.70 | 39.94 | 38.98 | 39.02 | - | -1.71% | 626,957 |
| Aug 13, 2025 | 40.48 | 40.48 | 39.70 | 39.70 | - | -1.44% | 714,275 |
| Aug 12, 2025 | 41.32 | 42.70 | 40.16 | 40.28 | - | -0.79% | 1,461,406 |
| Aug 11, 2025 | 42.32 | 42.90 | 40.60 | 40.60 | - | -4.29% | 924,799 |
| Aug 8, 2025 | 42.24 | 43.38 | 41.72 | 42.42 | - | 0.43% | 929,368 |
| Aug 7, 2025 | 42.06 | 42.86 | 42.06 | 42.24 | - | 0.43% | 721,300 |
| Aug 6, 2025 | 43.12 | 43.38 | 41.76 | 42.06 | - | -2.55% | 1,053,749 |
| Aug 5, 2025 | 43.00 | 43.74 | 42.22 | 43.16 | - | 0.37% | 1,001,623 |
| Aug 4, 2025 | 43.06 | 44.58 | 42.98 | 43.00 | - | 0.47% | 1,096,811 |
| Aug 1, 2025 | 43.20 | 45.00 | 42.26 | 42.80 | - | 0.28% | 1,743,969 |
| Jul 31, 2025 | 40.38 | 43.26 | 40.30 | 42.68 | - | 5.70% | 1,450,544 |
| Jul 30, 2025 | 40.20 | 41.98 | 39.40 | 40.38 | - | 0.55% | 1,854,665 |
| Jul 29, 2025 | 39.66 | 41.00 | 39.00 | 40.16 | - | 1.36% | 1,183,161 |
| Jul 28, 2025 | 39.12 | 40.12 | 39.12 | 39.62 | - | 0.56% | 840,393 |
| Jul 25, 2025 | 39.04 | 40.40 | 38.50 | 39.40 | - | 0.92% | 1,388,592 |
| Jul 24, 2025 | 38.42 | 39.04 | 38.04 | 39.04 | - | 1.61% | 902,698 |
| Jul 23, 2025 | 39.98 | 39.98 | 38.28 | 38.42 | - | -1.59% | 1,151,827 |
| Jul 22, 2025 | 38.70 | 40.42 | 38.32 | 39.04 | - | 1.24% | 1,587,741 |
| Jul 21, 2025 | 38.30 | 39.34 | 38.24 | 38.56 | - | 0.68% | 1,011,466 |
| Jul 18, 2025 | 38.76 | 39.18 | 37.78 | 38.30 | - | -1.14% | 920,953 |
| Jul 17, 2025 | 39.22 | 40.72 | 37.90 | 38.74 | - | -0.67% | 1,279,653 |
| Jul 16, 2025 | 42.00 | 43.28 | 38.98 | 39.00 | - | -7.14% | 3,705,705 |
| Jul 14, 2025 | 39.00 | 42.62 | 38.50 | 42.00 | - | 8.36% | 3,592,477 |
| Jul 11, 2025 | 37.20 | 40.22 | 35.80 | 38.76 | - | 5.96% | 1,910,256 |
| Jul 10, 2025 | 36.88 | 37.20 | 36.50 | 36.58 | - | -1.35% | 478,039 |
| Jul 9, 2025 | 35.40 | 38.00 | 35.28 | 37.08 | - | 4.75% | 773,971 |
| Jul 8, 2025 | 35.36 | 36.20 | 35.22 | 35.40 | - | 0.11% | 309,545 |
| Jul 7, 2025 | 35.60 | 36.30 | 35.24 | 35.36 | - | -1.83% | 401,002 |
| Jul 4, 2025 | 36.16 | 36.68 | 35.68 | 36.02 | - | -0.28% | 399,379 |
| Jul 3, 2025 | 37.08 | 37.70 | 36.02 | 36.12 | - | -2.59% | 534,971 |
| Jul 2, 2025 | 36.86 | 37.74 | 35.42 | 37.08 | - | 0.60% | 924,183 |
| Jul 1, 2025 | 36.70 | 37.48 | 36.14 | 36.86 | - | 0.44% | 570,230 |
| Jun 30, 2025 | 35.00 | 37.10 | 35.00 | 36.70 | - | 4.86% | 1,031,452 |
| Jun 27, 2025 | 36.60 | 37.88 | 35.00 | 35.00 | - | -4.37% | 1,238,761 |