Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey · Delayed Price · Currency is TRY 8.63
+0.09 (1.05%)
Last updated: Oct 8, 2026, 5:59 PM GMT+3
IST:DESA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.51 | 8.64 | 8.44 | 8.63 | 8.63 | 1.05% | 1,094,321 |
| Oct 7, 2026 | 8.85 | 8.86 | 8.48 | 8.54 | 8.54 | -2.62% | 1,138,059 |
| Oct 6, 2026 | 9.04 | 9.04 | 8.72 | 8.77 | 8.77 | -1.90% | 1,288,196 |
| Oct 5, 2026 | 9.19 | 9.47 | 8.80 | 8.94 | 8.94 | -2.51% | 2,307,035 |
| Oct 2, 2026 | 8.92 | 9.29 | 8.79 | 9.17 | 9.17 | 2.80% | 1,463,361 |
| Oct 1, 2026 | 8.58 | 9.00 | 8.55 | 8.92 | 8.92 | 3.96% | 1,846,368 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.40 | 8.58 | 8.58 | -1.79% | 1,884,600 |
| Sep 29, 2026 | 8.69 | 8.91 | 8.53 | 8.82 | 8.74 | 1.50% | 1,461,278 |
| Sep 28, 2026 | 8.72 | 8.80 | 8.39 | 8.69 | 8.61 | -0.80% | 2,407,463 |
| Sep 25, 2026 | 8.88 | 8.98 | 8.75 | 8.76 | 8.68 | -0.23% | 1,200,618 |
| Sep 24, 2026 | 9.02 | 9.07 | 8.70 | 8.78 | 8.70 | -2.44% | 1,460,540 |
| Sep 23, 2026 | 8.75 | 9.25 | 8.75 | 9.00 | 8.91 | 1.81% | 2,182,792 |
| Sep 22, 2026 | 8.82 | 8.96 | 8.70 | 8.84 | 8.76 | -0.11% | 1,701,298 |
| Sep 21, 2026 | 8.92 | 8.93 | 8.48 | 8.85 | 8.77 | -1.78% | 2,412,964 |
| Sep 18, 2026 | 9.05 | 9.10 | 8.86 | 9.01 | 8.92 | -0.44% | 1,502,908 |
| Sep 17, 2026 | 8.89 | 9.29 | 8.79 | 9.05 | 8.96 | 1.69% | 2,557,496 |
| Sep 16, 2026 | 9.52 | 9.52 | 8.66 | 8.90 | 8.82 | -6.71% | 3,496,773 |
| Sep 15, 2026 | 9.60 | 9.70 | 9.47 | 9.54 | 9.45 | -0.21% | 1,339,616 |
| Sep 14, 2026 | 9.78 | 10.06 | 9.32 | 9.56 | 9.47 | -2.25% | 1,275,915 |
| Sep 11, 2026 | 9.79 | 9.90 | 9.56 | 9.78 | 9.69 | 0.41% | 1,485,485 |
| Sep 10, 2026 | 9.88 | 10.04 | 9.74 | 9.74 | 9.65 | -1.42% | 1,330,321 |
| Sep 9, 2026 | 9.99 | 10.10 | 9.82 | 9.88 | 9.79 | -1.20% | 2,502,773 |
| Sep 8, 2026 | 9.86 | 10.03 | 9.75 | 10.00 | 9.90 | 2.15% | 1,595,643 |
| Sep 7, 2026 | 9.62 | 9.99 | 9.51 | 9.79 | 9.70 | 0.41% | 2,007,942 |
| Sep 4, 2026 | 9.53 | 9.80 | 9.53 | 9.75 | 9.66 | 1.35% | 1,456,868 |
| Sep 3, 2026 | 9.60 | 9.82 | 9.47 | 9.62 | 9.53 | 0.21% | 1,665,241 |
| Sep 2, 2026 | 9.68 | 9.85 | 9.53 | 9.60 | 9.51 | -0.31% | 1,426,114 |
| Sep 1, 2026 | 9.99 | 10.10 | 9.63 | 9.63 | 9.54 | -3.60% | 2,070,746 |
| Aug 31, 2026 | 10.28 | 10.61 | 9.93 | 9.99 | 9.89 | -2.82% | 1,968,546 |
| Aug 28, 2026 | 10.28 | 10.39 | 10.16 | 10.28 | 10.18 | 0.78% | 1,604,172 |
| Aug 27, 2026 | 10.11 | 10.37 | 10.10 | 10.20 | 10.10 | 0.99% | 2,087,052 |
| Aug 26, 2026 | 10.06 | 10.30 | 9.99 | 10.10 | 10.00 | 0.90% | 2,019,138 |
| Aug 25, 2026 | 10.21 | 10.28 | 10.00 | 10.01 | 9.91 | -1.96% | 2,322,481 |
| Aug 24, 2026 | 10.58 | 10.60 | 10.14 | 10.21 | 10.11 | -3.50% | 3,823,727 |
| Aug 21, 2026 | 9.91 | 10.74 | 9.83 | 10.58 | 10.48 | 7.52% | 8,198,084 |
| Aug 20, 2026 | 9.80 | 10.09 | 9.47 | 9.84 | 9.75 | 1.23% | 7,575,123 |
| Aug 19, 2026 | 9.99 | 9.99 | 9.40 | 9.72 | 9.63 | -6.90% | 22,351,100 |
| Aug 18, 2026 | 10.42 | 10.55 | 10.09 | 10.44 | 10.34 | 0.38% | 2,927,944 |
| Aug 17, 2026 | 10.52 | 10.69 | 10.37 | 10.40 | 10.30 | -0.95% | 3,155,077 |
| Aug 14, 2026 | 9.82 | 10.80 | 9.77 | 10.50 | 10.40 | 6.92% | 14,776,725 |
| Aug 13, 2026 | 9.83 | 9.99 | 9.74 | 9.82 | 9.73 | -0.30% | 1,640,681 |
| Aug 12, 2026 | 9.59 | 9.88 | 9.50 | 9.85 | 9.76 | 3.36% | 3,609,273 |
| Aug 11, 2026 | 9.75 | 9.85 | 9.44 | 9.53 | 9.44 | -1.55% | 1,845,066 |
| Aug 10, 2026 | 9.65 | 10.00 | 9.65 | 9.68 | 9.59 | -2.52% | 3,156,810 |
| Aug 7, 2026 | 9.58 | 10.50 | 9.56 | 9.93 | 9.84 | 3.98% | 9,294,540 |
| Aug 6, 2026 | 9.66 | 9.78 | 9.51 | 9.55 | 9.46 | -0.73% | 1,565,504 |
| Aug 5, 2026 | 9.45 | 9.77 | 9.44 | 9.62 | 9.53 | 1.48% | 2,439,609 |
| Aug 4, 2026 | 9.26 | 9.50 | 9.22 | 9.48 | 9.39 | 3.16% | 1,687,471 |
| Aug 3, 2026 | 9.56 | 9.59 | 9.19 | 9.19 | 9.10 | -2.75% | 1,288,565 |
| Jul 31, 2026 | 9.34 | 9.55 | 9.17 | 9.45 | 9.36 | 1.29% | 1,834,912 |