Diriteks Dirilis Tekstil Sanayi ve Ticaret A.S. (IST:DIRIT)
Turkey · Delayed Price · Currency is TRY 25.60
+0.60 (2.40%)
Last updated: May 22, 2026, 5:55 PM GMT+3
IST:DIRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.52 | 26.00 | 24.52 | 25.60 | 25.60 | 2.40% | 41,987 |
| May 21, 2026 | 25.64 | 26.12 | 25.00 | 25.00 | 25.00 | -1.96% | 25,920 |
| May 20, 2026 | 25.94 | 25.94 | 25.50 | 25.50 | 25.50 | -1.62% | 63,890 |
| May 18, 2026 | 27.14 | 27.14 | 25.92 | 25.92 | 25.92 | -4.71% | 58,979 |
| May 15, 2026 | 27.50 | 27.50 | 26.20 | 27.20 | 27.20 | -1.09% | 88,712 |
| May 14, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -1.79% | 66,524 |
| May 13, 2026 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | -0.36% | 84,106 |
| May 12, 2026 | 29.50 | 29.50 | 28.10 | 28.10 | 28.10 | -1.06% | 33,668 |
| May 11, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 2.97% | 87,197 |
| May 8, 2026 | 28.00 | 28.00 | 27.58 | 27.58 | 27.58 | -2.82% | 90,383 |
| May 7, 2026 | 27.20 | 28.38 | 27.20 | 28.38 | 28.38 | 5.50% | 64,908 |
| May 6, 2026 | 26.90 | 26.90 | 26.80 | 26.90 | 26.90 | -0.37% | 93,599 |
| May 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 62,158 |
| May 4, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 40,511 |
| Apr 30, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 54,398 |
| Apr 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 58,842 |
| Apr 28, 2026 | 28.36 | 28.36 | 27.00 | 27.00 | 27.00 | -4.93% | 75,590 |
| Apr 27, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -0.35% | 64,484 |
| Apr 24, 2026 | 29.96 | 29.96 | 28.50 | 28.50 | 28.50 | -1.72% | 52,776 |
| Apr 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 38,431 |
| Apr 21, 2026 | 28.50 | 28.72 | 28.20 | 28.20 | 28.20 | -1.05% | 49,687 |
| Apr 20, 2026 | 29.14 | 29.14 | 28.50 | 28.50 | 28.50 | -2.20% | 61,751 |
| Apr 17, 2026 | 30.00 | 30.00 | 29.14 | 29.14 | 29.14 | 0.48% | 75,545 |
| Apr 16, 2026 | 28.10 | 29.00 | 28.10 | 29.00 | 29.00 | 2.40% | 90,179 |
| Apr 15, 2026 | 27.20 | 28.50 | 27.20 | 28.32 | 28.32 | 4.89% | 88,993 |
| Apr 14, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 2.04% | 41,310 |
| Apr 13, 2026 | 26.00 | 26.46 | 26.00 | 26.46 | 26.46 | -2.22% | 95,152 |
| Apr 10, 2026 | 27.00 | 27.06 | 27.00 | 27.06 | 27.06 | 0.22% | 57,704 |
| Apr 9, 2026 | 27.68 | 27.68 | 27.00 | 27.00 | 27.00 | -2.46% | 63,826 |
| Apr 8, 2026 | 26.92 | 27.68 | 26.92 | 27.68 | 27.68 | 3.28% | 72,546 |
| Apr 7, 2026 | 27.98 | 27.98 | 26.80 | 26.80 | 26.80 | -4.22% | 144,266 |
| Apr 6, 2026 | 27.40 | 28.18 | 27.40 | 27.98 | 27.98 | 2.27% | 125,154 |
| Apr 3, 2026 | 27.76 | 27.76 | 27.36 | 27.36 | 27.36 | -3.32% | 79,580 |
| Apr 2, 2026 | 28.30 | 28.30 | 27.80 | 28.30 | 28.30 | -4.71% | 279,671 |
| Apr 1, 2026 | 31.74 | 31.74 | 29.70 | 29.70 | 29.70 | -9.95% | 171,226 |
| Mar 31, 2026 | 32.00 | 35.00 | 32.00 | 32.98 | 32.98 | 3.06% | 419,644 |
| Mar 30, 2026 | 29.80 | 32.26 | 29.80 | 32.00 | 32.00 | 7.74% | 236,507 |
| Mar 27, 2026 | 27.02 | 29.70 | 27.02 | 29.70 | 29.70 | 10.00% | 195,015 |
| Mar 26, 2026 | 25.56 | 27.00 | 25.56 | 27.00 | 27.00 | 5.88% | 115,195 |
| Mar 25, 2026 | 26.66 | 26.78 | 25.50 | 25.50 | 25.50 | - | 84,639 |
| Mar 24, 2026 | 25.86 | 26.08 | 25.50 | 25.50 | 25.50 | -1.92% | 52,292 |
| Mar 23, 2026 | 26.96 | 26.96 | 25.00 | 26.00 | 26.00 | -0.76% | 47,131 |
| Mar 19, 2026 | 26.02 | 26.20 | 26.02 | 26.20 | 26.20 | - | 16,828 |
| Mar 18, 2026 | 27.00 | 27.10 | 26.20 | 26.20 | 26.20 | -1.50% | 55,726 |
| Mar 17, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 3.18% | 50,083 |
| Mar 16, 2026 | 25.00 | 25.78 | 25.00 | 25.78 | 25.78 | 3.12% | 47,570 |
| Mar 13, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -5.73% | 152,668 |
| Mar 12, 2026 | 26.50 | 26.66 | 26.50 | 26.52 | 26.52 | -1.78% | 30,675 |
| Mar 11, 2026 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | -2.88% | 86,944 |
| Mar 10, 2026 | 27.60 | 27.82 | 27.60 | 27.80 | 27.80 | 0.72% | 80,875 |