Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey · Delayed Price · Currency is TRY 11.41
+0.19 (1.69%)
At close: Dec 4, 2025
IST:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.35 | 11.56 | 11.32 | 11.41 | 11.41 | 1.69% | 905,175 |
| Dec 3, 2025 | 11.47 | 11.57 | 11.21 | 11.22 | 11.22 | -1.92% | 969,561 |
| Dec 2, 2025 | 11.35 | 11.49 | 11.35 | 11.44 | 11.44 | 0.79% | 554,448 |
| Dec 1, 2025 | 11.07 | 11.51 | 11.07 | 11.35 | 11.35 | 1.43% | 1,006,355 |
| Nov 28, 2025 | 11.50 | 11.51 | 11.07 | 11.19 | 11.19 | -1.84% | 644,246 |
| Nov 27, 2025 | 11.37 | 11.59 | 11.05 | 11.40 | 11.40 | 0.88% | 1,523,293 |
| Nov 26, 2025 | 11.37 | 11.46 | 11.05 | 11.30 | 11.22 | -0.62% | 1,515,095 |
| Nov 25, 2025 | 11.96 | 11.99 | 11.37 | 11.37 | 11.29 | -4.85% | 1,447,436 |
| Nov 24, 2025 | 12.00 | 12.07 | 11.87 | 11.95 | 11.86 | -0.42% | 508,031 |
| Nov 21, 2025 | 12.02 | 12.10 | 11.84 | 12.00 | 11.91 | -0.08% | 1,245,398 |
| Nov 20, 2025 | 12.39 | 12.40 | 11.96 | 12.01 | 11.92 | -2.75% | 1,301,771 |
| Nov 19, 2025 | 12.85 | 12.88 | 12.35 | 12.35 | 12.26 | -3.82% | 2,278,564 |
| Nov 18, 2025 | 13.20 | 13.53 | 12.74 | 12.84 | 12.74 | -5.10% | 1,718,381 |
| Nov 17, 2025 | 13.68 | 13.96 | 13.16 | 13.53 | 13.43 | -0.07% | 1,696,247 |
| Nov 14, 2025 | 12.96 | 14.31 | 12.78 | 13.54 | 13.44 | 4.07% | 5,577,776 |
| Nov 13, 2025 | 12.77 | 13.19 | 12.66 | 13.01 | 12.91 | 2.04% | 1,246,122 |
| Nov 12, 2025 | 13.07 | 13.21 | 12.68 | 12.75 | 12.66 | -2.45% | 1,376,828 |
| Nov 11, 2025 | 13.70 | 13.88 | 13.07 | 13.07 | 12.97 | -6.58% | 1,672,408 |
| Nov 10, 2025 | 14.57 | 14.70 | 13.78 | 13.99 | 13.89 | -4.89% | 2,536,801 |
| Nov 7, 2025 | 15.10 | 15.28 | 14.62 | 14.71 | 14.60 | -2.58% | 1,109,644 |
| Nov 6, 2025 | 15.71 | 15.72 | 15.06 | 15.10 | 14.99 | -1.31% | 817,467 |
| Nov 5, 2025 | 15.05 | 15.32 | 14.97 | 15.30 | 15.19 | 3.31% | 1,851,210 |
| Nov 4, 2025 | 14.93 | 15.21 | 14.75 | 14.81 | 14.70 | -0.80% | 2,776,947 |
| Nov 3, 2025 | 15.20 | 15.35 | 14.65 | 14.93 | 14.82 | -1.65% | 942,249 |
| Oct 31, 2025 | 15.44 | 15.44 | 15.06 | 15.18 | 15.07 | -0.72% | 966,605 |
| Oct 30, 2025 | 15.30 | 15.45 | 15.16 | 15.29 | 15.18 | 0.92% | 691,055 |
| Oct 28, 2025 | 15.34 | 15.45 | 15.14 | 15.15 | 14.95 | -1.24% | 282,051 |
| Oct 27, 2025 | 15.44 | 15.65 | 15.25 | 15.34 | 15.14 | -0.78% | 1,375,338 |
| Oct 24, 2025 | 15.00 | 15.48 | 14.86 | 15.46 | 15.26 | 3.07% | 2,871,547 |
| Oct 23, 2025 | 14.54 | 15.02 | 14.51 | 15.00 | 14.81 | 3.16% | 1,851,129 |
| Oct 22, 2025 | 14.75 | 14.98 | 14.48 | 14.54 | 14.35 | -0.55% | 1,280,210 |
| Oct 21, 2025 | 15.00 | 15.03 | 14.51 | 14.62 | 14.43 | -2.53% | 1,318,023 |
| Oct 20, 2025 | 14.99 | 15.06 | 14.71 | 15.00 | 14.81 | 0.13% | 1,282,386 |
| Oct 17, 2025 | 14.90 | 15.09 | 14.16 | 14.98 | 14.79 | 0.74% | 1,953,310 |
| Oct 16, 2025 | 15.03 | 15.30 | 14.87 | 14.87 | 14.68 | -2.11% | 1,270,652 |
| Oct 15, 2025 | 14.44 | 15.35 | 14.44 | 15.19 | 14.99 | 5.19% | 2,939,279 |
| Oct 14, 2025 | 14.99 | 15.12 | 14.43 | 14.44 | 14.25 | -3.73% | 1,438,970 |
| Oct 13, 2025 | 15.00 | 15.30 | 14.95 | 15.00 | 14.81 | -2.34% | 926,494 |
| Oct 10, 2025 | 15.13 | 15.50 | 15.05 | 15.36 | 15.16 | 1.72% | 2,041,720 |
| Oct 9, 2025 | 15.32 | 15.45 | 14.98 | 15.10 | 14.90 | -1.44% | 1,330,027 |
| Oct 8, 2025 | 14.83 | 15.48 | 14.77 | 15.32 | 15.12 | 3.37% | 2,185,487 |
| Oct 7, 2025 | 15.00 | 15.09 | 14.73 | 14.82 | 14.63 | -2.11% | 1,147,724 |
| Oct 6, 2025 | 15.27 | 15.37 | 14.71 | 15.14 | 14.94 | -1.05% | 2,235,824 |
| Oct 3, 2025 | 14.73 | 15.68 | 14.54 | 15.30 | 15.10 | 4.08% | 4,279,115 |
| Oct 2, 2025 | 15.02 | 15.21 | 14.52 | 14.70 | 14.51 | -2.07% | 1,148,285 |
| Oct 1, 2025 | 14.41 | 15.12 | 14.00 | 15.01 | 14.82 | 4.82% | 2,779,549 |
| Sep 30, 2025 | 15.29 | 15.42 | 14.31 | 14.32 | 14.13 | -6.28% | 3,347,448 |
| Sep 29, 2025 | 15.15 | 15.83 | 15.05 | 15.28 | 15.08 | 1.80% | 4,101,988 |
| Sep 26, 2025 | 14.93 | 15.50 | 14.75 | 15.01 | 14.82 | -1.57% | 2,266,714 |
| Sep 25, 2025 | 15.61 | 15.83 | 15.13 | 15.25 | 15.05 | -2.49% | 2,698,234 |