Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 700.00
+63.50 (9.98%)
Sep 17, 2025, 5:46 PM GMT+3
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 668.50 | 700.00 | 660.00 | 678.50 | 678.50 | 6.60% | 618,618 |
| Sep 16, 2025 | 614.50 | 636.50 | 610.00 | 636.50 | 636.50 | 9.93% | 156,560 |
| Sep 15, 2025 | 530.00 | 579.00 | 530.00 | 579.00 | 579.00 | 9.97% | 1,037,128 |
| Sep 12, 2025 | 555.00 | 597.50 | 526.50 | 526.50 | 526.50 | -9.92% | 1,825,600 |
| Sep 11, 2025 | 600.00 | 639.00 | 584.50 | 584.50 | 584.50 | -9.94% | 3,183,851 |
| Sep 10, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -9.99% | 216,126 |
| Sep 9, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -9.99% | 806,451 |
| Sep 8, 2025 | 916.00 | 929.00 | 801.00 | 801.00 | 801.00 | -10.00% | 3,333,849 |
| Sep 5, 2025 | 882.50 | 916.00 | 873.00 | 890.00 | 890.00 | 2.30% | 6,667,746 |
| Sep 4, 2025 | 853.00 | 886.00 | 850.00 | 870.00 | 870.00 | 2.35% | 2,434,200 |
| Sep 3, 2025 | 822.00 | 870.00 | 822.00 | 850.00 | 850.00 | 3.66% | 4,590,240 |
| Sep 2, 2025 | 795.50 | 847.00 | 795.50 | 820.00 | 820.00 | 3.47% | 3,323,834 |
| Sep 1, 2025 | 769.00 | 800.00 | 760.00 | 792.50 | 792.50 | 4.28% | 1,334,072 |
| Aug 29, 2025 | 730.00 | 775.50 | 730.00 | 760.00 | 760.00 | 4.11% | 1,819,836 |
| Aug 28, 2025 | 710.00 | 741.50 | 710.00 | 730.00 | 730.00 | 2.82% | 2,120,086 |
| Aug 27, 2025 | 645.50 | 710.00 | 645.50 | 710.00 | 710.00 | 9.99% | 12,676,170 |
| Aug 26, 2025 | 638.50 | 651.50 | 636.00 | 645.50 | 645.50 | 1.97% | 716,442 |
| Aug 25, 2025 | 610.50 | 634.50 | 605.00 | 633.00 | 633.00 | 4.63% | 885,482 |
| Aug 22, 2025 | 606.00 | 634.50 | 604.00 | 605.00 | 605.00 | 0.92% | 1,582,326 |
| Aug 21, 2025 | 545.00 | 599.50 | 543.00 | 599.50 | 599.50 | 10.00% | 1,800,538 |
| Aug 20, 2025 | 561.00 | 565.00 | 536.00 | 545.00 | 545.00 | - | 1,213,654 |
| Aug 19, 2025 | 515.00 | 547.00 | 515.00 | 545.00 | 545.00 | 5.83% | 1,320,054 |
| Aug 18, 2025 | 503.50 | 530.00 | 487.00 | 515.00 | 515.00 | 2.28% | 1,868,627 |
| Aug 15, 2025 | 481.50 | 530.00 | 481.50 | 503.50 | 503.50 | -5.89% | 3,136,371 |
| Aug 14, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -9.93% | 161,473 |
| Aug 13, 2025 | 663.00 | 700.00 | 594.00 | 594.00 | 594.00 | -10.00% | 1,822,694 |
| Aug 12, 2025 | 636.00 | 675.00 | 636.00 | 660.00 | 660.00 | 3.94% | 5,234,808 |
| Aug 11, 2025 | 616.50 | 660.00 | 614.50 | 635.00 | 635.00 | 3.08% | 2,552,567 |
| Aug 8, 2025 | 596.00 | 653.00 | 595.50 | 616.00 | 616.00 | 3.70% | 2,238,951 |
| Aug 7, 2025 | 582.00 | 611.50 | 582.00 | 594.00 | 594.00 | 2.06% | 2,491,719 |
| Aug 6, 2025 | 568.00 | 587.50 | 560.00 | 582.00 | 582.00 | 2.46% | 2,639,907 |
| Aug 5, 2025 | 561.50 | 597.00 | 554.50 | 568.00 | 568.00 | 1.97% | 2,802,922 |
| Aug 4, 2025 | 547.50 | 576.00 | 546.00 | 557.00 | 557.00 | 2.01% | 2,680,308 |
| Aug 1, 2025 | 540.50 | 582.00 | 532.00 | 546.00 | 546.00 | 1.87% | 3,372,980 |
| Jul 31, 2025 | 525.50 | 552.50 | 524.00 | 536.00 | 536.00 | 2.29% | 2,523,831 |
| Jul 30, 2025 | 495.00 | 540.00 | 495.00 | 524.00 | 524.00 | 5.86% | 4,069,801 |
| Jul 29, 2025 | 478.00 | 500.00 | 468.75 | 495.00 | 495.00 | 3.56% | 1,624,887 |
| Jul 28, 2025 | 490.00 | 495.00 | 476.25 | 478.00 | 478.00 | -2.45% | 1,726,274 |
| Jul 25, 2025 | 497.75 | 512.00 | 482.00 | 490.00 | 490.00 | -1.56% | 3,083,539 |
| Jul 24, 2025 | 495.75 | 518.50 | 446.25 | 497.75 | 497.75 | 0.40% | 3,626,051 |
| Jul 23, 2025 | 451.50 | 495.75 | 451.25 | 495.75 | 495.75 | 9.92% | 2,665,671 |
| Jul 22, 2025 | 427.25 | 463.00 | 427.25 | 451.00 | 451.00 | 5.56% | 2,707,651 |
| Jul 21, 2025 | 414.00 | 435.75 | 411.25 | 427.25 | 427.25 | 3.20% | 3,516,827 |
| Jul 18, 2025 | 415.00 | 421.00 | 392.00 | 414.00 | 414.00 | -0.24% | 5,134,615 |
| Jul 17, 2025 | 381.00 | 415.00 | 381.00 | 415.00 | 415.00 | 9.07% | 1,587,418 |
| Jul 16, 2025 | 374.50 | 390.75 | 370.75 | 380.50 | 380.50 | 1.33% | 2,705,977 |
| Jul 14, 2025 | 379.25 | 382.75 | 366.00 | 375.50 | 375.50 | -0.99% | 826,424 |
| Jul 11, 2025 | 372.00 | 380.00 | 361.75 | 379.25 | 379.25 | 2.64% | 962,748 |
| Jul 10, 2025 | 360.00 | 382.50 | 360.00 | 369.50 | 369.50 | 1.65% | 1,237,307 |
| Jul 9, 2025 | 360.00 | 379.50 | 354.25 | 363.50 | 363.50 | 1.54% | 2,563,760 |