Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey · Delayed Price · Currency is TRY 13.01
+0.26 (2.04%)
At close: Nov 13, 2025
IST:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 12.96 | 14.31 | 12.78 | 13.54 | 13.54 | 4.07% | 5,577,776 |
| Nov 13, 2025 | 12.77 | 13.19 | 12.66 | 13.01 | 13.01 | 2.04% | 1,246,122 |
| Nov 12, 2025 | 13.07 | 13.21 | 12.68 | 12.75 | 12.75 | -2.45% | 1,376,828 |
| Nov 11, 2025 | 13.70 | 13.88 | 13.07 | 13.07 | 13.07 | -6.58% | 1,672,408 |
| Nov 10, 2025 | 14.57 | 14.70 | 13.78 | 13.99 | 13.99 | -4.89% | 2,536,801 |
| Nov 7, 2025 | 15.10 | 15.28 | 14.62 | 14.71 | 14.71 | -2.58% | 1,109,644 |
| Nov 6, 2025 | 15.71 | 15.72 | 15.06 | 15.10 | 15.10 | -1.31% | 817,467 |
| Nov 5, 2025 | 15.05 | 15.32 | 14.97 | 15.30 | 15.30 | 3.31% | 1,851,210 |
| Nov 4, 2025 | 14.93 | 15.21 | 14.75 | 14.81 | 14.81 | -0.80% | 2,776,947 |
| Nov 3, 2025 | 15.20 | 15.35 | 14.65 | 14.93 | 14.93 | -1.65% | 942,249 |
| Oct 31, 2025 | 15.44 | 15.44 | 15.06 | 15.18 | 15.18 | -0.72% | 966,605 |
| Oct 30, 2025 | 15.30 | 15.45 | 15.16 | 15.29 | 15.29 | 0.92% | 691,055 |
| Oct 28, 2025 | 15.34 | 15.45 | 15.14 | 15.15 | 15.07 | -1.24% | 282,051 |
| Oct 27, 2025 | 15.44 | 15.65 | 15.25 | 15.34 | 15.26 | -0.78% | 1,375,338 |
| Oct 24, 2025 | 15.00 | 15.48 | 14.86 | 15.46 | 15.37 | 3.07% | 2,871,547 |
| Oct 23, 2025 | 14.54 | 15.02 | 14.51 | 15.00 | 14.92 | 3.16% | 1,851,129 |
| Oct 22, 2025 | 14.75 | 14.98 | 14.48 | 14.54 | 14.46 | -0.55% | 1,280,210 |
| Oct 21, 2025 | 15.00 | 15.03 | 14.51 | 14.62 | 14.54 | -2.53% | 1,318,023 |
| Oct 20, 2025 | 14.99 | 15.06 | 14.71 | 15.00 | 14.92 | 0.13% | 1,282,386 |
| Oct 17, 2025 | 14.90 | 15.09 | 14.16 | 14.98 | 14.90 | 0.74% | 1,953,310 |
| Oct 16, 2025 | 15.03 | 15.30 | 14.87 | 14.87 | 14.79 | -2.11% | 1,270,652 |
| Oct 15, 2025 | 14.44 | 15.35 | 14.44 | 15.19 | 15.11 | 5.19% | 2,939,279 |
| Oct 14, 2025 | 14.99 | 15.12 | 14.43 | 14.44 | 14.36 | -3.73% | 1,438,970 |
| Oct 13, 2025 | 15.00 | 15.30 | 14.95 | 15.00 | 14.92 | -2.34% | 926,494 |
| Oct 10, 2025 | 15.13 | 15.50 | 15.05 | 15.36 | 15.28 | 1.72% | 2,041,720 |
| Oct 9, 2025 | 15.32 | 15.45 | 14.98 | 15.10 | 15.02 | -1.44% | 1,330,027 |
| Oct 8, 2025 | 14.83 | 15.48 | 14.77 | 15.32 | 15.24 | 3.37% | 2,185,487 |
| Oct 7, 2025 | 15.00 | 15.09 | 14.73 | 14.82 | 14.74 | -2.11% | 1,147,724 |
| Oct 6, 2025 | 15.27 | 15.37 | 14.71 | 15.14 | 15.06 | -1.05% | 2,235,824 |
| Oct 3, 2025 | 14.73 | 15.68 | 14.54 | 15.30 | 15.22 | 4.08% | 4,279,115 |
| Oct 2, 2025 | 15.02 | 15.21 | 14.52 | 14.70 | 14.62 | -2.07% | 1,148,285 |
| Oct 1, 2025 | 14.41 | 15.12 | 14.00 | 15.01 | 14.93 | 4.82% | 2,779,549 |
| Sep 30, 2025 | 15.29 | 15.42 | 14.31 | 14.32 | 14.24 | -6.28% | 3,347,448 |
| Sep 29, 2025 | 15.15 | 15.83 | 15.05 | 15.28 | 15.20 | 1.80% | 4,101,988 |
| Sep 26, 2025 | 14.93 | 15.50 | 14.75 | 15.01 | 14.93 | -1.57% | 2,266,714 |
| Sep 25, 2025 | 15.61 | 15.83 | 15.13 | 15.25 | 15.17 | -2.49% | 2,698,234 |
| Sep 24, 2025 | 15.64 | 15.87 | 15.40 | 15.64 | 15.48 | 0.13% | 3,022,866 |
| Sep 23, 2025 | 15.27 | 15.67 | 15.21 | 15.62 | 15.46 | 1.69% | 3,154,170 |
| Sep 22, 2025 | 15.50 | 15.57 | 15.01 | 15.36 | 15.20 | 0.39% | 3,375,026 |
| Sep 19, 2025 | 15.20 | 15.36 | 14.77 | 15.30 | 15.15 | 0.66% | 3,152,820 |
| Sep 18, 2025 | 15.19 | 15.42 | 15.03 | 15.20 | 15.05 | 0.07% | 3,630,248 |
| Sep 17, 2025 | 15.72 | 16.00 | 15.19 | 15.19 | 15.04 | -2.82% | 4,167,526 |
| Sep 16, 2025 | 16.20 | 16.30 | 15.09 | 15.63 | 15.47 | -2.31% | 9,222,888 |
| Sep 15, 2025 | 16.00 | 16.91 | 15.20 | 16.00 | 15.84 | -2.02% | 11,331,760 |
| Sep 12, 2025 | 15.00 | 16.50 | 14.02 | 16.33 | 16.17 | 8.87% | 3,293,908 |
| Sep 11, 2025 | 15.43 | 15.80 | 14.92 | 15.00 | 14.85 | -3.60% | 3,028,319 |
| Sep 10, 2025 | 15.37 | 15.66 | 15.06 | 15.56 | 15.40 | 1.04% | 2,936,549 |
| Sep 9, 2025 | 14.89 | 15.96 | 14.56 | 15.40 | 15.24 | 4.27% | 7,704,293 |
| Sep 8, 2025 | 14.40 | 15.22 | 14.30 | 14.77 | 14.62 | 1.65% | 5,378,811 |
| Sep 5, 2025 | 14.58 | 14.70 | 14.37 | 14.53 | 14.38 | 0.48% | 2,544,996 |