Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey · Delayed Price · Currency is TRY 14.12
+0.04 (0.28%)
Last updated: Sep 3, 2025, 10:58 AM GMT+3
IST:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.23 | 14.47 | 14.22 | 14.39 | - | 1.20% | 343,575 |
| Sep 3, 2025 | 14.04 | 14.25 | 13.70 | 14.22 | - | 0.99% | 1,699,526 |
| Sep 2, 2025 | 14.30 | 14.50 | 13.68 | 14.08 | - | -0.85% | 2,135,374 |
| Sep 1, 2025 | 14.20 | 14.38 | 14.08 | 14.20 | - | 1.21% | 1,639,381 |
| Aug 29, 2025 | 14.26 | 14.33 | 14.03 | 14.03 | - | -1.61% | 642,598 |
| Aug 28, 2025 | 14.18 | 14.39 | 14.03 | 14.26 | - | 1.06% | 1,603,611 |
| Aug 27, 2025 | 14.17 | 14.24 | 13.66 | 14.11 | - | 0.28% | 2,157,732 |
| Aug 26, 2025 | 14.68 | 14.68 | 13.84 | 14.07 | - | -3.63% | 3,798,512 |
| Aug 25, 2025 | 14.84 | 15.02 | 14.44 | 14.60 | - | -0.75% | 2,129,518 |
| Aug 22, 2025 | 14.52 | 14.74 | 14.28 | 14.71 | - | 1.80% | 1,773,760 |
| Aug 21, 2025 | 14.16 | 14.64 | 14.10 | 14.45 | - | 1.98% | 2,513,746 |
| Aug 20, 2025 | 14.54 | 14.65 | 13.90 | 14.17 | - | -2.54% | 4,286,608 |
| Aug 19, 2025 | 14.48 | 15.04 | 14.33 | 14.54 | - | 0.90% | 3,977,383 |
| Aug 18, 2025 | 14.72 | 14.98 | 14.11 | 14.41 | - | -1.23% | 4,104,369 |
| Aug 15, 2025 | 14.12 | 14.66 | 13.90 | 14.59 | - | 4.29% | 4,335,540 |
| Aug 14, 2025 | 14.01 | 14.41 | 13.40 | 13.99 | - | -0.71% | 4,314,714 |
| Aug 13, 2025 | 13.19 | 14.16 | 13.05 | 14.09 | - | 7.39% | 8,293,316 |
| Aug 12, 2025 | 13.40 | 13.49 | 12.90 | 13.12 | - | -1.13% | 2,114,676 |
| Aug 11, 2025 | 12.82 | 13.40 | 12.78 | 13.27 | - | 4.08% | 3,183,017 |
| Aug 8, 2025 | 12.95 | 12.98 | 12.36 | 12.75 | - | -0.86% | 2,477,743 |
| Aug 7, 2025 | 12.71 | 12.91 | 12.39 | 12.86 | - | 1.18% | 2,574,838 |
| Aug 6, 2025 | 12.70 | 13.05 | 12.27 | 12.71 | - | 0.87% | 4,661,509 |
| Aug 5, 2025 | 11.89 | 12.83 | 11.80 | 12.60 | - | 6.24% | 5,166,412 |
| Aug 4, 2025 | 11.58 | 11.88 | 11.58 | 11.86 | - | 2.42% | 1,257,825 |
| Aug 1, 2025 | 11.65 | 11.99 | 11.56 | 11.58 | - | -0.69% | 1,425,416 |
| Jul 31, 2025 | 11.16 | 11.99 | 11.16 | 11.66 | - | 4.48% | 3,507,995 |
| Jul 30, 2025 | 11.10 | 11.25 | 11.10 | 11.16 | - | 0.54% | 1,179,187 |
| Jul 29, 2025 | 11.26 | 11.26 | 10.99 | 11.10 | - | -0.98% | 1,385,468 |
| Jul 28, 2025 | 11.14 | 11.47 | 10.97 | 11.21 | - | 1.82% | 2,715,793 |
| Jul 25, 2025 | 10.60 | 11.12 | 10.53 | 11.01 | - | 4.16% | 3,715,175 |
| Jul 24, 2025 | 10.31 | 10.59 | 10.30 | 10.57 | - | 2.82% | 2,209,009 |
| Jul 23, 2025 | 10.37 | 10.43 | 10.20 | 10.28 | - | -0.87% | 1,169,288 |
| Jul 22, 2025 | 10.49 | 10.58 | 10.30 | 10.37 | - | -1.05% | 1,510,795 |
| Jul 21, 2025 | 10.61 | 10.66 | 10.44 | 10.48 | - | 0.10% | 1,906,444 |
| Jul 18, 2025 | 10.21 | 10.60 | 10.11 | 10.47 | - | 2.75% | 4,262,801 |
| Jul 17, 2025 | 10.04 | 10.29 | 9.91 | 10.19 | - | 1.49% | 1,390,472 |
| Jul 16, 2025 | 10.04 | 10.16 | 9.79 | 10.04 | - | - | 1,354,198 |
| Jul 14, 2025 | 10.08 | 10.19 | 9.61 | 10.04 | - | -1.08% | 1,534,747 |
| Jul 11, 2025 | 10.26 | 10.34 | 10.00 | 10.15 | - | -0.49% | 1,858,334 |
| Jul 10, 2025 | 9.76 | 10.39 | 9.76 | 10.20 | - | 4.62% | 3,511,934 |
| Jul 9, 2025 | 9.62 | 9.79 | 9.56 | 9.75 | - | 1.46% | 1,008,433 |
| Jul 8, 2025 | 9.75 | 9.85 | 9.31 | 9.61 | - | -1.33% | 1,431,670 |
| Jul 7, 2025 | 9.93 | 9.95 | 9.66 | 9.74 | - | -2.99% | 1,252,213 |
| Jul 4, 2025 | 9.88 | 10.05 | 9.77 | 10.04 | - | 1.62% | 939,279 |
| Jul 3, 2025 | 9.90 | 10.02 | 9.86 | 9.88 | - | 0.30% | 903,159 |
| Jul 2, 2025 | 9.89 | 10.13 | 9.41 | 9.85 | - | -0.91% | 1,784,027 |
| Jul 1, 2025 | 9.74 | 10.02 | 9.71 | 9.94 | - | 1.53% | 1,134,322 |
| Jun 30, 2025 | 9.34 | 9.84 | 8.90 | 9.79 | - | 4.71% | 1,636,876 |
| Jun 27, 2025 | 9.35 | 9.39 | 9.10 | 9.35 | - | -0.21% | 714,342 |
| Jun 26, 2025 | 9.45 | 9.53 | 9.34 | 9.37 | - | -1.06% | 796,923 |