Diriteks Dirilis Tekstil Sanayi ve Ticaret A.S. (IST:DIRIT)
Turkey · Delayed Price · Currency is TRY 35.70
+0.58 (1.65%)
Last updated: Sep 3, 2025, 12:55 PM GMT+3
IST:DIRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 35.70 | 35.70 | 35.02 | 35.02 | - | -0.28% | 143,907 |
| Sep 2, 2025 | 34.32 | 40.00 | 34.32 | 35.12 | - | -7.87% | 222,656 |
| Sep 1, 2025 | 40.08 | 40.08 | 38.12 | 38.12 | - | 1.65% | 136,367 |
| Aug 29, 2025 | 37.64 | 37.64 | 37.50 | 37.50 | - | 8.57% | 208,600 |
| Aug 28, 2025 | 32.68 | 34.54 | 32.68 | 34.54 | - | 10.00% | 200,204 |
| Aug 27, 2025 | 29.50 | 31.40 | 29.50 | 31.40 | - | 9.94% | 169,317 |
| Aug 26, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | - | - | 113,365 |
| Aug 25, 2025 | 30.80 | 30.80 | 28.56 | 28.56 | - | -7.27% | 78,469 |
| Aug 22, 2025 | 31.02 | 31.02 | 30.80 | 30.80 | - | -0.65% | 165,596 |
| Aug 21, 2025 | 31.96 | 31.96 | 31.00 | 31.00 | - | -4.91% | 93,931 |
| Aug 20, 2025 | 33.98 | 33.98 | 31.50 | 32.60 | - | -6.86% | 133,376 |
| Aug 19, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | - | -2.23% | 71,227 |
| Aug 18, 2025 | 37.08 | 37.08 | 35.80 | 35.80 | - | 4.80% | 203,368 |
| Aug 15, 2025 | 34.16 | 34.16 | 33.46 | 34.16 | - | 9.98% | 218,791 |
| Aug 14, 2025 | 29.88 | 31.06 | 29.88 | 31.06 | - | 5.29% | 116,058 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | - | 1.03% | 223,277 |
| Aug 12, 2025 | 28.50 | 29.20 | 28.50 | 29.20 | - | 2.38% | 156,032 |
| Aug 11, 2025 | 28.40 | 28.52 | 28.40 | 28.52 | - | 3.78% | 218,836 |
| Aug 8, 2025 | 26.94 | 27.48 | 26.94 | 27.48 | - | 2.00% | 50,850 |
| Aug 7, 2025 | 26.50 | 27.12 | 26.50 | 26.94 | - | -4.20% | 83,604 |
| Aug 6, 2025 | 28.06 | 28.12 | 28.06 | 28.12 | - | 7.82% | 219,106 |
| Aug 5, 2025 | 26.06 | 26.08 | 26.06 | 26.08 | - | 0.38% | 98,878 |
| Aug 4, 2025 | 26.46 | 26.46 | 25.98 | 25.98 | - | -1.81% | 154,084 |
| Aug 1, 2025 | 27.00 | 27.00 | 26.46 | 26.46 | - | -2.00% | 92,927 |
| Jul 31, 2025 | 25.36 | 27.00 | 25.36 | 27.00 | - | 8.70% | 150,266 |
| Jul 30, 2025 | 26.36 | 26.36 | 24.84 | 24.84 | - | -5.55% | 398,496 |
| Jul 29, 2025 | 25.94 | 26.30 | 25.94 | 26.30 | - | 9.95% | 231,930 |
| Jul 28, 2025 | 23.66 | 23.92 | 23.66 | 23.92 | - | 7.75% | 292,743 |
| Jul 25, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | - | -0.45% | 85,000 |
| Jul 24, 2025 | 22.90 | 22.90 | 22.30 | 22.30 | - | -2.62% | 67,244 |
| Jul 23, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | - | - | 121,567 |
| Jul 22, 2025 | 22.26 | 22.90 | 22.26 | 22.90 | - | 2.88% | 106,445 |
| Jul 21, 2025 | 22.00 | 22.26 | 21.30 | 22.26 | - | -0.09% | 149,960 |
| Jul 18, 2025 | 22.30 | 22.60 | 22.28 | 22.28 | - | 0.36% | 65,557 |
| Jul 17, 2025 | 21.46 | 22.20 | 21.46 | 22.20 | - | 3.74% | 101,620 |
| Jul 16, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | - | -1.92% | 123,501 |
| Jul 14, 2025 | 21.84 | 21.84 | 21.82 | 21.82 | - | -0.18% | 94,306 |
| Jul 11, 2025 | 22.00 | 22.00 | 21.86 | 21.86 | - | 0.28% | 99,336 |
| Jul 10, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | - | -2.68% | 100,989 |
| Jul 9, 2025 | 23.34 | 23.34 | 22.40 | 22.40 | - | -4.27% | 83,520 |
| Jul 8, 2025 | 24.50 | 24.50 | 23.00 | 23.40 | - | -4.49% | 121,076 |
| Jul 7, 2025 | 24.00 | 24.88 | 24.00 | 24.50 | - | 7.93% | 163,695 |
| Jul 4, 2025 | 22.00 | 22.70 | 22.00 | 22.70 | - | 5.58% | 69,932 |
| Jul 3, 2025 | 21.10 | 21.50 | 21.10 | 21.50 | - | 1.90% | 97,707 |
| Jul 2, 2025 | 21.42 | 21.42 | 21.10 | 21.10 | - | -2.22% | 162,139 |
| Jul 1, 2025 | 22.00 | 22.00 | 21.58 | 21.58 | - | 0.37% | 110,427 |
| Jun 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | -0.65% | 106,831 |
| Jun 27, 2025 | 21.88 | 21.88 | 21.64 | 21.64 | - | 0.65% | 59,208 |
| Jun 26, 2025 | 21.10 | 21.72 | 21.10 | 21.50 | - | 0.56% | 39,411 |
| Jun 25, 2025 | 21.46 | 21.46 | 21.24 | 21.38 | - | -3.43% | 68,129 |