Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.99
-0.29 (-1.90%)
Last updated: Sep 30, 2025, 11:31 AM GMT+3

IST:DESA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202515.2915.4214.3114.3214.32-6.28%3,347,448
Sep 29, 202515.1515.8315.0515.2815.281.80%4,101,988
Sep 26, 202514.9315.5014.7515.0115.01-1.57%2,266,714
Sep 25, 202515.6115.8315.1315.2515.25-2.49%2,698,234
Sep 24, 202515.6415.8715.4015.6415.570.13%3,022,866
Sep 23, 202515.2715.6715.2115.6215.551.69%3,154,170
Sep 22, 202515.5015.5715.0115.3615.290.39%3,375,026
Sep 19, 202515.2015.3614.7715.3015.230.66%3,152,820
Sep 18, 202515.1915.4215.0315.2015.130.07%3,630,248
Sep 17, 202515.7216.0015.1915.1915.12-2.82%4,167,526
Sep 16, 202516.2016.3015.0915.6315.56-2.31%9,222,888
Sep 15, 202516.0016.9115.2016.0015.93-2.02%11,331,760
Sep 12, 202515.0016.5014.0216.3316.268.87%3,293,908
Sep 11, 202515.4315.8014.9215.0014.93-3.60%3,028,319
Sep 10, 202515.3715.6615.0615.5615.491.04%2,936,549
Sep 9, 202514.8915.9614.5615.4015.334.27%7,704,293
Sep 8, 202514.4015.2214.3014.7714.701.65%5,378,811
Sep 5, 202514.5814.7014.3714.5314.460.48%2,544,996
Sep 4, 202514.2414.4814.2014.4614.391.69%1,785,400
Sep 3, 202514.0414.2513.7014.2214.160.99%1,699,526
Sep 2, 202514.3014.5013.6814.0814.02-0.85%2,135,374
Sep 1, 202514.2014.3814.0814.2014.141.21%1,639,381
Aug 29, 202514.2614.3314.0314.0313.97-1.61%642,598
Aug 28, 202514.1814.3914.0314.2614.191.06%1,603,611
Aug 27, 202514.1714.2413.6614.1114.050.28%2,157,732
Aug 26, 202514.6814.6813.8414.0714.01-3.63%3,798,512
Aug 25, 202514.8415.0214.4414.6014.53-0.75%2,129,518
Aug 22, 202514.5214.7414.2814.7114.641.80%1,773,760
Aug 21, 202514.1614.6414.1014.4514.381.98%2,513,746
Aug 20, 202514.5414.6513.9014.1714.11-2.54%4,286,608
Aug 19, 202514.4815.0414.3314.5414.470.90%3,977,383
Aug 18, 202514.7214.9814.1114.4114.34-1.23%4,104,369
Aug 15, 202514.1214.6613.9014.5914.524.29%4,335,540
Aug 14, 202514.0114.4113.4013.9913.93-0.71%4,314,714
Aug 13, 202513.1914.1613.0514.0914.037.39%8,293,316
Aug 12, 202513.4013.4912.9013.1213.06-1.13%2,114,676
Aug 11, 202512.8213.4012.7813.2713.214.08%3,183,017
Aug 8, 202512.9512.9812.3612.7512.69-0.86%2,477,743
Aug 7, 202512.7112.9112.3912.8612.801.18%2,574,838
Aug 6, 202512.7013.0512.2712.7112.650.87%4,661,509
Aug 5, 202511.8912.8311.8012.6012.546.24%5,166,412
Aug 4, 202511.5811.8811.5811.8611.812.42%1,257,825
Aug 1, 202511.6511.9911.5611.5811.53-0.69%1,425,416
Jul 31, 202511.1611.9911.1611.6611.614.48%3,507,995
Jul 30, 202511.1011.2511.1011.1611.110.54%1,179,187
Jul 29, 202511.2611.2610.9911.1011.05-0.98%1,385,468
Jul 28, 202511.1411.4710.9711.2111.161.82%2,715,793
Jul 25, 202510.6011.1210.5311.0110.964.16%3,715,175
Jul 24, 202510.3110.5910.3010.5710.522.82%2,209,009
Jul 23, 202510.3710.4310.2010.2810.23-0.87%1,169,288