Derimod Konfeksiyon Ayakkabi Deri Sanayi ve Ticaret A.S. (IST:DERIM)
Turkey · Delayed Price · Currency is TRY 42.36
+1.80 (4.44%)
At close: Oct 3, 2025
IST:DERIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 40.78 | 42.34 | 40.36 | 40.44 | 40.44 | -0.64% | 1,729,392 |
| Oct 7, 2025 | 40.96 | 41.10 | 40.28 | 40.70 | 40.70 | -0.63% | 702,105 |
| Oct 6, 2025 | 42.36 | 43.30 | 40.96 | 40.96 | 40.96 | -3.31% | 1,348,161 |
| Oct 3, 2025 | 41.00 | 43.16 | 40.00 | 42.36 | 42.36 | 4.44% | 1,870,287 |
| Oct 2, 2025 | 41.38 | 41.98 | 40.52 | 40.56 | 40.56 | -1.98% | 915,470 |
| Oct 1, 2025 | 41.02 | 42.10 | 40.48 | 41.38 | 41.38 | 0.93% | 942,101 |
| Sep 30, 2025 | 43.00 | 43.00 | 40.72 | 41.00 | 41.00 | -2.84% | 1,018,682 |
| Sep 29, 2025 | 41.94 | 43.50 | 40.92 | 42.20 | 42.20 | 1.30% | 2,293,354 |
| Sep 26, 2025 | 40.26 | 41.76 | 39.74 | 41.66 | 41.66 | 3.48% | 1,446,660 |
| Sep 25, 2025 | 41.36 | 41.80 | 39.30 | 40.26 | 40.26 | -3.03% | 992,393 |
| Sep 24, 2025 | 41.38 | 42.02 | 40.62 | 41.52 | 41.52 | 1.22% | 1,235,587 |
| Sep 23, 2025 | 41.76 | 41.76 | 40.76 | 41.02 | 41.02 | -1.96% | 956,999 |
| Sep 22, 2025 | 43.34 | 43.34 | 41.58 | 41.84 | 41.84 | -3.46% | 1,727,157 |
| Sep 19, 2025 | 42.42 | 43.34 | 41.46 | 43.34 | 43.34 | 2.22% | 1,361,087 |
| Sep 18, 2025 | 41.72 | 43.38 | 41.72 | 42.40 | 42.40 | 1.63% | 1,935,224 |
| Sep 17, 2025 | 45.32 | 45.72 | 41.14 | 41.72 | 41.72 | -7.98% | 2,361,239 |
| Sep 16, 2025 | 43.50 | 46.30 | 43.46 | 45.34 | 45.34 | 5.39% | 1,309,669 |
| Sep 15, 2025 | 41.40 | 43.56 | 40.62 | 43.02 | 43.02 | 3.41% | 1,418,559 |
| Sep 12, 2025 | 40.64 | 42.30 | 40.12 | 41.60 | 41.60 | 2.36% | 1,517,125 |
| Sep 11, 2025 | 41.76 | 42.16 | 40.60 | 40.64 | 40.64 | -2.50% | 788,113 |
| Sep 10, 2025 | 41.20 | 42.22 | 40.96 | 41.68 | 41.68 | 1.46% | 1,161,272 |
| Sep 9, 2025 | 42.90 | 43.98 | 41.08 | 41.08 | 41.08 | -3.97% | 1,568,807 |
| Sep 8, 2025 | 44.98 | 45.98 | 41.78 | 42.78 | 42.78 | -5.56% | 2,471,128 |
| Sep 5, 2025 | 43.62 | 46.10 | 43.04 | 45.30 | 45.30 | 3.85% | 3,098,652 |
| Sep 4, 2025 | 41.66 | 44.60 | 41.52 | 43.62 | 43.62 | 4.81% | 2,621,737 |
| Sep 3, 2025 | 42.68 | 42.68 | 41.02 | 41.62 | 41.62 | -2.48% | 2,136,195 |
| Sep 2, 2025 | 39.76 | 42.84 | 39.70 | 42.68 | 42.68 | 7.40% | 3,102,303 |
| Sep 1, 2025 | 39.70 | 40.04 | 39.28 | 39.74 | 39.74 | 0.10% | 251,479 |
| Aug 29, 2025 | 40.34 | 40.58 | 39.64 | 39.70 | 39.70 | -1.83% | 348,604 |
| Aug 28, 2025 | 40.10 | 41.08 | 39.98 | 40.44 | 40.44 | 0.85% | 463,359 |
| Aug 27, 2025 | 41.44 | 41.56 | 40.08 | 40.10 | 40.10 | -2.76% | 471,935 |
| Aug 26, 2025 | 42.94 | 42.94 | 41.22 | 41.24 | 41.24 | -3.51% | 911,823 |
| Aug 25, 2025 | 42.28 | 43.60 | 42.06 | 42.74 | 42.74 | 2.49% | 1,535,033 |
| Aug 22, 2025 | 40.92 | 43.84 | 40.14 | 41.70 | 41.70 | 1.91% | 2,618,776 |
| Aug 21, 2025 | 40.16 | 40.92 | 39.60 | 40.92 | 40.92 | 1.94% | 680,380 |
| Aug 20, 2025 | 39.86 | 41.82 | 39.78 | 40.14 | 40.14 | 0.85% | 785,690 |
| Aug 19, 2025 | 39.50 | 40.30 | 39.10 | 39.80 | 39.80 | 0.96% | 553,768 |
| Aug 18, 2025 | 39.36 | 40.36 | 39.30 | 39.42 | 39.42 | 0.51% | 615,473 |
| Aug 15, 2025 | 39.04 | 39.68 | 38.68 | 39.22 | 39.22 | 0.51% | 372,605 |
| Aug 14, 2025 | 39.70 | 39.94 | 38.98 | 39.02 | 39.02 | -1.71% | 626,957 |
| Aug 13, 2025 | 40.48 | 40.48 | 39.70 | 39.70 | 39.70 | -1.44% | 714,275 |
| Aug 12, 2025 | 41.32 | 42.70 | 40.16 | 40.28 | 40.28 | -0.79% | 1,461,406 |
| Aug 11, 2025 | 42.32 | 42.90 | 40.60 | 40.60 | 40.60 | -4.29% | 924,799 |
| Aug 8, 2025 | 42.24 | 43.38 | 41.72 | 42.42 | 42.42 | 0.43% | 929,368 |
| Aug 7, 2025 | 42.06 | 42.86 | 42.06 | 42.24 | 42.24 | 0.43% | 721,300 |
| Aug 6, 2025 | 43.12 | 43.38 | 41.76 | 42.06 | 42.06 | -2.55% | 1,053,749 |
| Aug 5, 2025 | 43.00 | 43.74 | 42.22 | 43.16 | 43.16 | 0.37% | 1,001,623 |
| Aug 4, 2025 | 43.06 | 44.58 | 42.98 | 43.00 | 43.00 | 0.47% | 1,096,811 |
| Aug 1, 2025 | 43.20 | 45.00 | 42.26 | 42.80 | 42.80 | 0.28% | 1,743,969 |
| Jul 31, 2025 | 40.38 | 43.26 | 40.30 | 42.68 | 42.68 | 5.70% | 1,450,544 |