Diriteks Dirilis Tekstil Sanayi ve Ticaret A.S. (IST:DIRIT)
Turkey · Delayed Price · Currency is TRY 25.20
-2.80 (-10.00%)
Last updated: Mar 2, 2026, 12:55 PM GMT+3
IST:DIRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.10 | 29.10 | 28.00 | 28.00 | 28.00 | -5.85% | 60,950 |
| Feb 26, 2026 | 27.84 | 29.74 | 27.84 | 29.74 | 29.74 | 9.82% | 69,473 |
| Feb 25, 2026 | 27.50 | 27.50 | 27.08 | 27.08 | 27.08 | -2.10% | 43,788 |
| Feb 24, 2026 | 29.34 | 29.34 | 27.66 | 27.66 | 27.66 | -4.62% | 79,530 |
| Feb 23, 2026 | 29.00 | 29.00 | 28.34 | 29.00 | 29.00 | - | 76,620 |
| Feb 20, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | -0.68% | 58,882 |
| Feb 19, 2026 | 30.88 | 30.88 | 29.20 | 29.20 | 29.20 | -5.93% | 66,406 |
| Feb 18, 2026 | 32.00 | 32.00 | 31.04 | 31.04 | 31.04 | -4.32% | 100,190 |
| Feb 17, 2026 | 33.00 | 33.00 | 31.00 | 32.44 | 32.44 | 7.06% | 120,827 |
| Feb 16, 2026 | 33.98 | 33.98 | 30.00 | 30.30 | 30.30 | -1.94% | 226,999 |
| Feb 13, 2026 | 29.68 | 30.90 | 29.62 | 30.90 | 30.90 | 3.97% | 206,593 |
| Feb 12, 2026 | 28.50 | 29.72 | 28.50 | 29.72 | 29.72 | 9.99% | 304,244 |
| Feb 11, 2026 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | 3.92% | 184,091 |
| Feb 10, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.72% | 105,869 |
| Feb 9, 2026 | 24.70 | 25.56 | 24.70 | 25.56 | 25.56 | 2.32% | 83,857 |
| Feb 6, 2026 | 24.50 | 25.00 | 24.50 | 24.98 | 24.98 | 1.13% | 44,417 |
| Feb 5, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -1.28% | 47,408 |
| Feb 4, 2026 | 25.30 | 25.30 | 25.00 | 25.02 | 25.02 | -1.96% | 44,396 |
| Feb 3, 2026 | 26.94 | 26.94 | 25.48 | 25.52 | 25.52 | 0.08% | 67,128 |
| Feb 2, 2026 | 24.04 | 25.50 | 24.04 | 25.50 | 25.50 | 5.37% | 139,007 |
| Jan 30, 2026 | 24.10 | 24.28 | 24.04 | 24.20 | 24.20 | 0.41% | 111,980 |
| Jan 29, 2026 | 24.74 | 24.74 | 24.10 | 24.10 | 24.10 | -2.59% | 67,214 |
| Jan 28, 2026 | 24.96 | 24.98 | 24.22 | 24.74 | 24.74 | -0.88% | 68,654 |
| Jan 27, 2026 | 25.00 | 25.00 | 24.90 | 24.96 | 24.96 | -0.32% | 34,909 |
| Jan 26, 2026 | 25.00 | 25.06 | 25.00 | 25.04 | 25.04 | 0.16% | 99,712 |
| Jan 23, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 1.21% | 57,629 |
| Jan 22, 2026 | 24.22 | 24.70 | 24.22 | 24.70 | 24.70 | 1.90% | 67,325 |
| Jan 21, 2026 | 24.60 | 24.60 | 24.06 | 24.24 | 24.24 | -1.46% | 58,489 |
| Jan 20, 2026 | 23.50 | 24.60 | 23.50 | 24.60 | 24.60 | -1.60% | 71,328 |
| Jan 19, 2026 | 23.62 | 25.00 | 23.62 | 25.00 | 25.00 | 1.38% | 73,455 |
| Jan 16, 2026 | 24.16 | 24.70 | 24.16 | 24.66 | 24.66 | -0.96% | 54,607 |
| Jan 15, 2026 | 24.90 | 24.90 | 24.86 | 24.90 | 24.90 | -0.08% | 50,698 |
| Jan 14, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.89% | 74,406 |
| Jan 13, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | -0.39% | 77,456 |
| Jan 12, 2026 | 26.98 | 26.98 | 25.50 | 25.50 | 25.50 | -0.93% | 47,008 |
| Jan 9, 2026 | 24.98 | 25.86 | 24.98 | 25.74 | 25.74 | 2.96% | 69,857 |
| Jan 8, 2026 | 25.00 | 25.00 | 24.74 | 25.00 | 25.00 | -1.34% | 79,616 |
| Jan 7, 2026 | 25.96 | 25.96 | 25.34 | 25.34 | 25.34 | -2.39% | 44,644 |
| Jan 6, 2026 | 26.12 | 26.12 | 25.04 | 25.96 | 25.96 | -3.35% | 79,520 |
| Jan 5, 2026 | 27.48 | 27.48 | 26.86 | 26.86 | 26.86 | -3.73% | 61,394 |
| Jan 2, 2026 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | 1.09% | 68,776 |
| Dec 31, 2025 | 26.52 | 27.60 | 26.52 | 27.60 | 27.60 | 5.34% | 38,696 |
| Dec 30, 2025 | 25.72 | 26.50 | 25.72 | 26.20 | 26.20 | 2.26% | 52,249 |
| Dec 29, 2025 | 25.40 | 25.62 | 25.00 | 25.62 | 25.62 | 0.87% | 83,455 |
| Dec 26, 2025 | 24.82 | 25.40 | 24.82 | 25.40 | 25.40 | 3.25% | 110,800 |
| Dec 25, 2025 | 25.56 | 25.56 | 24.56 | 24.60 | 24.60 | -3.76% | 115,034 |
| Dec 24, 2025 | 26.82 | 26.82 | 25.56 | 25.56 | 25.56 | -4.63% | 139,312 |
| Dec 23, 2025 | 27.84 | 27.84 | 26.80 | 26.80 | 26.80 | -3.74% | 57,357 |
| Dec 22, 2025 | 27.98 | 28.04 | 27.84 | 27.84 | 27.84 | -0.50% | 84,202 |
| Dec 19, 2025 | 26.96 | 28.00 | 26.96 | 27.98 | 27.98 | 7.20% | 55,036 |