Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey · Delayed Price · Currency is TRY 7.79
-0.06 (-0.76%)
At close: Nov 13, 2026
IST:DESA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.89 | 8.03 | 7.75 | 7.79 | 7.79 | -0.76% | 1,349,795 |
| Nov 12, 2026 | 7.81 | 7.96 | 7.80 | 7.85 | 7.85 | 0.64% | 975,059 |
| Nov 11, 2026 | 8.06 | 8.10 | 7.76 | 7.80 | 7.80 | -2.38% | 892,873 |
| Nov 10, 2026 | 7.89 | 8.49 | 7.77 | 7.99 | 7.99 | 1.27% | 2,599,158 |
| Nov 9, 2026 | 7.89 | 8.05 | 7.73 | 7.89 | 7.89 | -3.31% | 4,299,263 |
| Nov 6, 2026 | 8.29 | 8.29 | 8.01 | 8.16 | 8.16 | -0.61% | 535,005 |
| Nov 5, 2026 | 8.12 | 8.33 | 8.08 | 8.21 | 8.21 | 1.61% | 876,731 |
| Nov 4, 2026 | 7.90 | 8.18 | 7.90 | 8.08 | 8.08 | 2.54% | 1,299,121 |
| Nov 3, 2026 | 7.87 | 7.96 | 7.72 | 7.88 | 7.88 | -0.51% | 1,070,798 |
| Nov 2, 2026 | 7.67 | 8.07 | 7.49 | 7.92 | 7.92 | 3.26% | 1,178,678 |
| Oct 30, 2026 | 7.87 | 7.89 | 7.65 | 7.67 | 7.67 | -0.96% | 943,298 |
| Oct 28, 2026 | 7.88 | 7.92 | 7.69 | 7.84 | 7.74 | 0.64% | 447,992 |
| Oct 27, 2026 | 7.94 | 8.06 | 7.66 | 7.79 | 7.69 | -1.77% | 858,472 |
| Oct 26, 2026 | 8.05 | 8.05 | 7.85 | 7.93 | 7.83 | -1.73% | 1,111,948 |
| Oct 23, 2026 | 7.72 | 8.49 | 7.46 | 8.07 | 7.97 | 4.53% | 1,398,769 |
| Oct 22, 2026 | 8.00 | 8.02 | 7.69 | 7.72 | 7.63 | -3.50% | 833,077 |
| Oct 21, 2026 | 8.23 | 8.23 | 7.91 | 8.00 | 7.90 | -2.79% | 576,041 |
| Oct 20, 2026 | 7.95 | 8.23 | 7.92 | 8.23 | 8.13 | 3.52% | 893,248 |
| Oct 19, 2026 | 8.40 | 8.50 | 7.95 | 7.95 | 7.85 | -3.52% | 1,231,792 |
| Oct 16, 2026 | 8.30 | 8.60 | 7.91 | 8.24 | 8.14 | -0.72% | 3,021,431 |
| Oct 15, 2026 | 8.12 | 8.30 | 8.02 | 8.30 | 8.20 | 2.22% | 1,248,726 |
| Oct 14, 2026 | 8.48 | 8.48 | 8.06 | 8.12 | 8.02 | -4.36% | 1,429,513 |
| Oct 13, 2026 | 8.45 | 8.55 | 8.36 | 8.49 | 8.39 | -0.12% | 767,405 |
| Oct 12, 2026 | 8.66 | 8.70 | 8.36 | 8.50 | 8.40 | -1.73% | 1,323,060 |
| Oct 9, 2026 | 8.63 | 8.76 | 8.49 | 8.65 | 8.54 | 0.23% | 1,335,870 |
| Oct 8, 2026 | 8.51 | 8.64 | 8.44 | 8.63 | 8.52 | 1.05% | 1,094,321 |
| Oct 7, 2026 | 8.85 | 8.86 | 8.48 | 8.54 | 8.44 | -2.62% | 1,138,059 |
| Oct 6, 2026 | 9.04 | 9.04 | 8.72 | 8.77 | 8.66 | -1.90% | 1,288,196 |
| Oct 5, 2026 | 9.19 | 9.47 | 8.80 | 8.94 | 8.83 | -2.51% | 2,307,035 |
| Oct 2, 2026 | 8.92 | 9.29 | 8.79 | 9.17 | 9.06 | 2.80% | 1,463,361 |
| Oct 1, 2026 | 8.58 | 9.00 | 8.55 | 8.92 | 8.81 | 3.96% | 1,846,368 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.40 | 8.58 | 8.47 | -1.79% | 1,884,600 |
| Sep 29, 2026 | 8.69 | 8.91 | 8.53 | 8.82 | 8.63 | 1.50% | 1,461,278 |
| Sep 28, 2026 | 8.72 | 8.80 | 8.39 | 8.69 | 8.50 | -0.80% | 2,407,463 |
| Sep 25, 2026 | 8.88 | 8.98 | 8.75 | 8.76 | 8.57 | -0.23% | 1,200,618 |
| Sep 24, 2026 | 9.02 | 9.07 | 8.70 | 8.78 | 8.59 | -2.44% | 1,460,540 |
| Sep 23, 2026 | 8.75 | 9.25 | 8.75 | 9.00 | 8.81 | 1.81% | 2,182,792 |
| Sep 22, 2026 | 8.82 | 8.96 | 8.70 | 8.84 | 8.65 | -0.11% | 1,701,298 |
| Sep 21, 2026 | 8.92 | 8.93 | 8.48 | 8.85 | 8.66 | -1.78% | 2,412,964 |
| Sep 18, 2026 | 9.05 | 9.10 | 8.86 | 9.01 | 8.81 | -0.44% | 1,502,908 |
| Sep 17, 2026 | 8.89 | 9.29 | 8.79 | 9.05 | 8.85 | 1.69% | 2,557,496 |
| Sep 16, 2026 | 9.52 | 9.52 | 8.66 | 8.90 | 8.71 | -6.71% | 3,496,773 |
| Sep 15, 2026 | 9.60 | 9.70 | 9.47 | 9.54 | 9.33 | -0.21% | 1,339,616 |
| Sep 14, 2026 | 9.78 | 10.06 | 9.32 | 9.56 | 9.35 | -2.25% | 1,275,915 |
| Sep 11, 2026 | 9.79 | 9.90 | 9.56 | 9.78 | 9.57 | 0.41% | 1,485,485 |
| Sep 10, 2026 | 9.88 | 10.04 | 9.74 | 9.74 | 9.53 | -1.42% | 1,330,321 |
| Sep 9, 2026 | 9.99 | 10.10 | 9.82 | 9.88 | 9.67 | -1.20% | 2,502,773 |
| Sep 8, 2026 | 9.86 | 10.03 | 9.75 | 10.00 | 9.78 | 2.15% | 1,595,643 |
| Sep 7, 2026 | 9.62 | 9.99 | 9.51 | 9.79 | 9.58 | 0.41% | 2,007,942 |
| Sep 4, 2026 | 9.53 | 9.80 | 9.53 | 9.75 | 9.54 | 1.35% | 1,456,868 |