Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey · Delayed Price · Currency is TRY 15.46
+0.46 (3.07%)
At close: Oct 24, 2025
IST:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.00 | 15.48 | 14.86 | 15.46 | 15.46 | 3.07% | 2,871,547 |
| Oct 23, 2025 | 14.54 | 15.02 | 14.51 | 15.00 | 15.00 | 3.16% | 1,851,129 |
| Oct 22, 2025 | 14.75 | 14.98 | 14.48 | 14.54 | 14.54 | -0.55% | 1,280,210 |
| Oct 21, 2025 | 15.00 | 15.03 | 14.51 | 14.62 | 14.62 | -2.53% | 1,318,023 |
| Oct 20, 2025 | 14.99 | 15.06 | 14.71 | 15.00 | 15.00 | 0.13% | 1,282,386 |
| Oct 17, 2025 | 14.90 | 15.09 | 14.16 | 14.98 | 14.98 | 0.74% | 1,953,310 |
| Oct 16, 2025 | 15.03 | 15.30 | 14.87 | 14.87 | 14.87 | -2.11% | 1,270,652 |
| Oct 15, 2025 | 14.44 | 15.35 | 14.44 | 15.19 | 15.19 | 5.19% | 2,939,279 |
| Oct 14, 2025 | 14.99 | 15.12 | 14.43 | 14.44 | 14.44 | -3.73% | 1,438,970 |
| Oct 13, 2025 | 15.00 | 15.30 | 14.95 | 15.00 | 15.00 | -2.34% | 926,494 |
| Oct 10, 2025 | 15.13 | 15.50 | 15.05 | 15.36 | 15.36 | 1.72% | 2,041,720 |
| Oct 9, 2025 | 15.32 | 15.45 | 14.98 | 15.10 | 15.10 | -1.44% | 1,330,027 |
| Oct 8, 2025 | 14.83 | 15.48 | 14.77 | 15.32 | 15.32 | 3.37% | 2,185,487 |
| Oct 7, 2025 | 15.00 | 15.09 | 14.73 | 14.82 | 14.82 | -2.11% | 1,147,724 |
| Oct 6, 2025 | 15.27 | 15.37 | 14.71 | 15.14 | 15.14 | -1.05% | 2,235,824 |
| Oct 3, 2025 | 14.73 | 15.68 | 14.54 | 15.30 | 15.30 | 4.08% | 4,279,115 |
| Oct 2, 2025 | 15.02 | 15.21 | 14.52 | 14.70 | 14.70 | -2.07% | 1,148,285 |
| Oct 1, 2025 | 14.41 | 15.12 | 14.00 | 15.01 | 15.01 | 4.82% | 2,779,549 |
| Sep 30, 2025 | 15.29 | 15.42 | 14.31 | 14.32 | 14.32 | -6.28% | 3,347,448 |
| Sep 29, 2025 | 15.15 | 15.83 | 15.05 | 15.28 | 15.28 | 1.80% | 4,101,988 |
| Sep 26, 2025 | 14.93 | 15.50 | 14.75 | 15.01 | 15.01 | -1.57% | 2,266,714 |
| Sep 25, 2025 | 15.61 | 15.83 | 15.13 | 15.25 | 15.25 | -2.49% | 2,698,234 |
| Sep 24, 2025 | 15.64 | 15.87 | 15.40 | 15.64 | 15.57 | 0.13% | 3,022,866 |
| Sep 23, 2025 | 15.27 | 15.67 | 15.21 | 15.62 | 15.55 | 1.69% | 3,154,170 |
| Sep 22, 2025 | 15.50 | 15.57 | 15.01 | 15.36 | 15.29 | 0.39% | 3,375,026 |
| Sep 19, 2025 | 15.20 | 15.36 | 14.77 | 15.30 | 15.23 | 0.66% | 3,152,820 |
| Sep 18, 2025 | 15.19 | 15.42 | 15.03 | 15.20 | 15.13 | 0.07% | 3,630,248 |
| Sep 17, 2025 | 15.72 | 16.00 | 15.19 | 15.19 | 15.12 | -2.82% | 4,167,526 |
| Sep 16, 2025 | 16.20 | 16.30 | 15.09 | 15.63 | 15.56 | -2.31% | 9,222,888 |
| Sep 15, 2025 | 16.00 | 16.91 | 15.20 | 16.00 | 15.93 | -2.02% | 11,331,760 |
| Sep 12, 2025 | 15.00 | 16.50 | 14.02 | 16.33 | 16.26 | 8.87% | 3,293,908 |
| Sep 11, 2025 | 15.43 | 15.80 | 14.92 | 15.00 | 14.93 | -3.60% | 3,028,319 |
| Sep 10, 2025 | 15.37 | 15.66 | 15.06 | 15.56 | 15.49 | 1.04% | 2,936,549 |
| Sep 9, 2025 | 14.89 | 15.96 | 14.56 | 15.40 | 15.33 | 4.27% | 7,704,293 |
| Sep 8, 2025 | 14.40 | 15.22 | 14.30 | 14.77 | 14.70 | 1.65% | 5,378,811 |
| Sep 5, 2025 | 14.58 | 14.70 | 14.37 | 14.53 | 14.46 | 0.48% | 2,544,996 |
| Sep 4, 2025 | 14.24 | 14.48 | 14.20 | 14.46 | 14.39 | 1.69% | 1,785,400 |
| Sep 3, 2025 | 14.04 | 14.25 | 13.70 | 14.22 | 14.16 | 0.99% | 1,699,526 |
| Sep 2, 2025 | 14.30 | 14.50 | 13.68 | 14.08 | 14.02 | -0.85% | 2,135,374 |
| Sep 1, 2025 | 14.20 | 14.38 | 14.08 | 14.20 | 14.14 | 1.21% | 1,639,381 |
| Aug 29, 2025 | 14.26 | 14.33 | 14.03 | 14.03 | 13.97 | -1.61% | 642,598 |
| Aug 28, 2025 | 14.18 | 14.39 | 14.03 | 14.26 | 14.19 | 1.06% | 1,603,611 |
| Aug 27, 2025 | 14.17 | 14.24 | 13.66 | 14.11 | 14.05 | 0.28% | 2,157,732 |
| Aug 26, 2025 | 14.68 | 14.68 | 13.84 | 14.07 | 14.01 | -3.63% | 3,798,512 |
| Aug 25, 2025 | 14.84 | 15.02 | 14.44 | 14.60 | 14.53 | -0.75% | 2,129,518 |
| Aug 22, 2025 | 14.52 | 14.74 | 14.28 | 14.71 | 14.64 | 1.80% | 1,773,760 |
| Aug 21, 2025 | 14.16 | 14.64 | 14.10 | 14.45 | 14.38 | 1.98% | 2,513,746 |
| Aug 20, 2025 | 14.54 | 14.65 | 13.90 | 14.17 | 14.11 | -2.54% | 4,286,608 |
| Aug 19, 2025 | 14.48 | 15.04 | 14.33 | 14.54 | 14.47 | 0.90% | 3,977,383 |
| Aug 18, 2025 | 14.72 | 14.98 | 14.11 | 14.41 | 14.34 | -1.23% | 4,104,369 |