Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey · Delayed Price · Currency is TRY 9.77
+0.02 (0.21%)
Last updated: Sep 7, 2026, 2:49 PM GMT+3
IST:DESA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 9.73 | 9.84 | 9.57 | 9.71 | - | -0.41% | 773,427 |
| Sep 4, 2026 | 9.53 | 9.80 | 9.53 | 9.75 | 9.75 | 1.35% | 1,456,868 |
| Sep 3, 2026 | 9.60 | 9.82 | 9.47 | 9.62 | 9.62 | 0.21% | 1,665,241 |
| Sep 2, 2026 | 9.68 | 9.85 | 9.53 | 9.60 | 9.60 | -0.31% | 1,426,114 |
| Sep 1, 2026 | 9.99 | 10.10 | 9.63 | 9.63 | 9.63 | -3.60% | 2,070,746 |
| Aug 31, 2026 | 10.28 | 10.61 | 9.93 | 9.99 | 9.99 | -2.82% | 1,968,546 |
| Aug 28, 2026 | 10.28 | 10.39 | 10.16 | 10.28 | 10.28 | 0.78% | 1,604,172 |
| Aug 27, 2026 | 10.11 | 10.37 | 10.10 | 10.20 | 10.20 | 0.99% | 2,087,052 |
| Aug 26, 2026 | 10.06 | 10.30 | 9.99 | 10.10 | 10.10 | 0.90% | 2,019,138 |
| Aug 25, 2026 | 10.21 | 10.28 | 10.00 | 10.01 | 10.01 | -1.96% | 2,322,481 |
| Aug 24, 2026 | 10.58 | 10.60 | 10.14 | 10.21 | 10.21 | -3.50% | 3,823,727 |
| Aug 21, 2026 | 9.91 | 10.74 | 9.83 | 10.58 | 10.58 | 7.52% | 8,198,084 |
| Aug 20, 2026 | 9.80 | 10.09 | 9.47 | 9.84 | 9.84 | 1.23% | 7,575,123 |
| Aug 19, 2026 | 9.99 | 9.99 | 9.40 | 9.72 | 9.72 | -6.90% | 22,351,100 |
| Aug 18, 2026 | 10.42 | 10.55 | 10.09 | 10.44 | 10.44 | 0.38% | 2,927,944 |
| Aug 17, 2026 | 10.52 | 10.69 | 10.37 | 10.40 | 10.40 | -0.95% | 3,155,077 |
| Aug 14, 2026 | 9.82 | 10.80 | 9.77 | 10.50 | 10.50 | 6.92% | 14,776,725 |
| Aug 13, 2026 | 9.83 | 9.99 | 9.74 | 9.82 | 9.82 | -0.30% | 1,640,681 |
| Aug 12, 2026 | 9.59 | 9.88 | 9.50 | 9.85 | 9.85 | 3.36% | 3,609,273 |
| Aug 11, 2026 | 9.75 | 9.85 | 9.44 | 9.53 | 9.53 | -1.55% | 1,845,066 |
| Aug 10, 2026 | 9.65 | 10.00 | 9.65 | 9.68 | 9.68 | -2.52% | 3,156,810 |
| Aug 7, 2026 | 9.58 | 10.50 | 9.56 | 9.93 | 9.93 | 3.98% | 9,294,540 |
| Aug 6, 2026 | 9.66 | 9.78 | 9.51 | 9.55 | 9.55 | -0.73% | 1,565,504 |
| Aug 5, 2026 | 9.45 | 9.77 | 9.44 | 9.62 | 9.62 | 1.48% | 2,439,609 |
| Aug 4, 2026 | 9.26 | 9.50 | 9.22 | 9.48 | 9.48 | 3.16% | 1,687,471 |
| Aug 3, 2026 | 9.56 | 9.59 | 9.19 | 9.19 | 9.19 | -2.75% | 1,288,565 |
| Jul 31, 2026 | 9.34 | 9.55 | 9.17 | 9.45 | 9.45 | 1.29% | 1,834,912 |
| Jul 30, 2026 | 9.20 | 9.36 | 9.16 | 9.33 | 9.33 | 2.08% | 2,250,233 |
| Jul 29, 2026 | 9.43 | 9.44 | 9.05 | 9.14 | 9.14 | -3.08% | 3,027,339 |
| Jul 28, 2026 | 9.27 | 9.51 | 9.20 | 9.43 | 9.43 | 2.06% | 4,308,058 |
| Jul 27, 2026 | 9.70 | 9.75 | 9.19 | 9.24 | 9.24 | -4.25% | 2,455,704 |
| Jul 24, 2026 | 9.90 | 9.91 | 9.61 | 9.65 | 9.65 | -2.13% | 2,294,483 |
| Jul 23, 2026 | 10.40 | 10.40 | 9.85 | 9.86 | 9.86 | -5.10% | 3,688,320 |
| Jul 22, 2026 | 10.35 | 10.42 | 10.23 | 10.39 | 10.39 | 0.58% | 909,976 |
| Jul 21, 2026 | 10.40 | 10.58 | 10.27 | 10.33 | 10.33 | -0.58% | 1,023,868 |
| Jul 20, 2026 | 10.36 | 10.40 | 10.18 | 10.39 | 10.39 | 0.78% | 1,165,283 |
| Jul 17, 2026 | 10.53 | 10.53 | 10.30 | 10.31 | 10.31 | -1.81% | 743,242 |
| Jul 16, 2026 | 10.53 | 10.56 | 10.41 | 10.50 | 10.50 | -0.19% | 1,453,174 |
| Jul 14, 2026 | 10.48 | 10.58 | 10.39 | 10.52 | 10.52 | 0.29% | 1,300,226 |
| Jul 13, 2026 | 10.37 | 10.51 | 10.26 | 10.49 | 10.49 | - | 934,768 |
| Jul 10, 2026 | 10.50 | 10.59 | 10.35 | 10.49 | 10.49 | -0.10% | 1,237,650 |
| Jul 9, 2026 | 10.52 | 10.60 | 10.29 | 10.50 | 10.50 | - | 716,837 |
| Jul 8, 2026 | 10.58 | 10.58 | 10.12 | 10.50 | 10.50 | -0.94% | 1,474,618 |
| Jul 7, 2026 | 10.70 | 10.81 | 10.45 | 10.60 | 10.60 | -2.75% | 2,478,932 |
| Jul 6, 2026 | 10.96 | 10.97 | 10.74 | 10.90 | 10.90 | -0.64% | 1,456,120 |
| Jul 3, 2026 | 10.78 | 10.97 | 10.67 | 10.97 | 10.97 | 2.33% | 1,433,733 |
| Jul 2, 2026 | 11.10 | 11.13 | 10.56 | 10.72 | 10.72 | -1.92% | 2,109,398 |
| Jul 1, 2026 | 11.49 | 11.62 | 10.83 | 10.93 | 10.93 | -5.37% | 5,721,809 |
| Jun 30, 2026 | 10.58 | 11.55 | 10.44 | 11.55 | 11.55 | 10.00% | 2,169,788 |
| Jun 29, 2026 | 10.87 | 10.87 | 10.42 | 10.50 | 10.50 | -2.23% | 1,658,661 |