Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.46
+0.46 (3.07%)
At close: Oct 24, 2025

IST:DESA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202515.0015.4814.8615.4615.463.07%2,871,547
Oct 23, 202514.5415.0214.5115.0015.003.16%1,851,129
Oct 22, 202514.7514.9814.4814.5414.54-0.55%1,280,210
Oct 21, 202515.0015.0314.5114.6214.62-2.53%1,318,023
Oct 20, 202514.9915.0614.7115.0015.000.13%1,282,386
Oct 17, 202514.9015.0914.1614.9814.980.74%1,953,310
Oct 16, 202515.0315.3014.8714.8714.87-2.11%1,270,652
Oct 15, 202514.4415.3514.4415.1915.195.19%2,939,279
Oct 14, 202514.9915.1214.4314.4414.44-3.73%1,438,970
Oct 13, 202515.0015.3014.9515.0015.00-2.34%926,494
Oct 10, 202515.1315.5015.0515.3615.361.72%2,041,720
Oct 9, 202515.3215.4514.9815.1015.10-1.44%1,330,027
Oct 8, 202514.8315.4814.7715.3215.323.37%2,185,487
Oct 7, 202515.0015.0914.7314.8214.82-2.11%1,147,724
Oct 6, 202515.2715.3714.7115.1415.14-1.05%2,235,824
Oct 3, 202514.7315.6814.5415.3015.304.08%4,279,115
Oct 2, 202515.0215.2114.5214.7014.70-2.07%1,148,285
Oct 1, 202514.4115.1214.0015.0115.014.82%2,779,549
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