Diriteks Dirilis Tekstil Sanayi ve Ticaret A.S. (IST:DIRIT)
Turkey · Delayed Price · Currency is TRY 28.30
-0.70 (-2.41%)
At close: Oct 3, 2025
IST:DIRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 3.45% | 73,022 |
| Oct 6, 2025 | 28.30 | 29.26 | 28.30 | 29.00 | 29.00 | 2.47% | 39,167 |
| Oct 3, 2025 | 28.78 | 28.78 | 28.30 | 28.30 | 28.30 | -2.41% | 53,990 |
| Oct 2, 2025 | 28.20 | 29.50 | 28.20 | 29.00 | 29.00 | -1.02% | 21,011 |
| Oct 1, 2025 | 28.00 | 29.30 | 28.00 | 29.30 | 29.30 | 1.03% | 93,415 |
| Sep 30, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -3.33% | 71,498 |
| Sep 29, 2025 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -2.22% | 39,960 |
| Sep 26, 2025 | 30.00 | 30.88 | 30.00 | 30.68 | 30.68 | -1.03% | 48,494 |
| Sep 25, 2025 | 29.52 | 31.10 | 29.52 | 31.00 | 31.00 | - | 80,455 |
| Sep 24, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 1.64% | 110,543 |
| Sep 23, 2025 | 31.32 | 31.32 | 30.50 | 30.50 | 30.50 | -3.60% | 73,500 |
| Sep 22, 2025 | 32.00 | 32.00 | 31.64 | 31.64 | 31.64 | -2.71% | 136,690 |
| Sep 19, 2025 | 33.00 | 33.00 | 31.58 | 32.52 | 32.52 | -1.81% | 91,515 |
| Sep 18, 2025 | 32.12 | 34.02 | 32.12 | 33.12 | 33.12 | -2.70% | 68,389 |
| Sep 17, 2025 | 34.34 | 34.50 | 34.04 | 34.04 | 34.04 | - | 53,268 |
| Sep 16, 2025 | 34.02 | 34.04 | 34.02 | 34.04 | 34.04 | 1.13% | 61,827 |
| Sep 15, 2025 | 32.98 | 34.30 | 32.98 | 33.66 | 33.66 | 5.52% | 273,384 |
| Sep 12, 2025 | 34.00 | 34.00 | 31.90 | 31.90 | 31.90 | -6.18% | 88,039 |
| Sep 11, 2025 | 36.40 | 36.40 | 34.00 | 34.00 | 34.00 | -9.33% | 163,239 |
| Sep 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 9.97% | 219,326 |
| Sep 9, 2025 | 32.00 | 34.10 | 32.00 | 34.10 | 34.10 | 10.00% | 70,656 |
| Sep 8, 2025 | 30.14 | 31.00 | 30.00 | 31.00 | 31.00 | - | 177,744 |
| Sep 5, 2025 | 33.22 | 33.22 | 31.00 | 31.00 | 31.00 | -8.82% | 128,253 |
| Sep 4, 2025 | 35.56 | 35.56 | 34.00 | 34.00 | 34.00 | -2.91% | 131,362 |
| Sep 3, 2025 | 35.70 | 35.70 | 35.02 | 35.02 | 35.02 | -0.28% | 143,907 |
| Sep 2, 2025 | 34.32 | 40.00 | 34.32 | 35.12 | 35.12 | -7.87% | 222,656 |
| Sep 1, 2025 | 40.08 | 40.08 | 38.12 | 38.12 | 38.12 | 1.65% | 136,367 |
| Aug 29, 2025 | 37.64 | 37.64 | 37.50 | 37.50 | 37.50 | 8.57% | 208,600 |
| Aug 28, 2025 | 32.68 | 34.54 | 32.68 | 34.54 | 34.54 | 10.00% | 200,204 |
| Aug 27, 2025 | 29.50 | 31.40 | 29.50 | 31.40 | 31.40 | 9.94% | 169,317 |
| Aug 26, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | 113,365 |
| Aug 25, 2025 | 30.80 | 30.80 | 28.56 | 28.56 | 28.56 | -7.27% | 78,469 |
| Aug 22, 2025 | 31.02 | 31.02 | 30.80 | 30.80 | 30.80 | -0.65% | 165,596 |
| Aug 21, 2025 | 31.96 | 31.96 | 31.00 | 31.00 | 31.00 | -4.91% | 93,931 |
| Aug 20, 2025 | 33.98 | 33.98 | 31.50 | 32.60 | 32.60 | -6.86% | 133,376 |
| Aug 19, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | 71,227 |
| Aug 18, 2025 | 37.08 | 37.08 | 35.80 | 35.80 | 35.80 | 4.80% | 203,368 |
| Aug 15, 2025 | 34.16 | 34.16 | 33.46 | 34.16 | 34.16 | 9.98% | 218,791 |
| Aug 14, 2025 | 29.88 | 31.06 | 29.88 | 31.06 | 31.06 | 5.29% | 116,058 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 1.03% | 223,277 |
| Aug 12, 2025 | 28.50 | 29.20 | 28.50 | 29.20 | 29.20 | 2.38% | 156,032 |
| Aug 11, 2025 | 28.40 | 28.52 | 28.40 | 28.52 | 28.52 | 3.78% | 218,836 |
| Aug 8, 2025 | 26.94 | 27.48 | 26.94 | 27.48 | 27.48 | 2.00% | 50,850 |
| Aug 7, 2025 | 26.50 | 27.12 | 26.50 | 26.94 | 26.94 | -4.20% | 83,604 |
| Aug 6, 2025 | 28.06 | 28.12 | 28.06 | 28.12 | 28.12 | 7.82% | 219,106 |
| Aug 5, 2025 | 26.06 | 26.08 | 26.06 | 26.08 | 26.08 | 0.38% | 98,878 |
| Aug 4, 2025 | 26.46 | 26.46 | 25.98 | 25.98 | 25.98 | -1.81% | 154,084 |
| Aug 1, 2025 | 27.00 | 27.00 | 26.46 | 26.46 | 26.46 | -2.00% | 92,927 |
| Jul 31, 2025 | 25.36 | 27.00 | 25.36 | 27.00 | 27.00 | 8.70% | 150,266 |
| Jul 30, 2025 | 26.36 | 26.36 | 24.84 | 24.84 | 24.84 | -5.55% | 398,496 |