Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 1,844.00
+4.00 (0.22%)
Mar 19, 2026, 12:39 PM GMT+3
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,840.00 | 1,934.00 | 1,834.00 | 1,844.00 | 1,844.00 | 0.22% | 1,576,820 |
| Mar 18, 2026 | 1,836.00 | 1,871.00 | 1,788.00 | 1,840.00 | 1,840.00 | 1.38% | 778,031 |
| Mar 17, 2026 | 1,757.00 | 1,839.00 | 1,707.00 | 1,815.00 | 1,815.00 | 4.31% | 1,166,206 |
| Mar 16, 2026 | 1,749.00 | 1,799.00 | 1,715.00 | 1,740.00 | 1,740.00 | -0.51% | 1,068,445 |
| Mar 13, 2026 | 1,801.00 | 1,866.00 | 1,620.00 | 1,749.00 | 1,749.00 | -2.83% | 1,864,008 |
| Mar 12, 2026 | 1,816.00 | 1,839.00 | 1,796.00 | 1,800.00 | 1,800.00 | -0.77% | 2,000,653 |
| Mar 11, 2026 | 1,775.00 | 1,825.00 | 1,763.00 | 1,814.00 | 1,814.00 | 3.13% | 744,190 |
| Mar 10, 2026 | 1,745.00 | 1,795.00 | 1,720.00 | 1,759.00 | 1,759.00 | 1.62% | 2,074,727 |
| Mar 9, 2026 | 1,723.00 | 1,816.00 | 1,722.00 | 1,731.00 | 1,731.00 | 0.06% | 1,072,446 |
| Mar 6, 2026 | 1,690.00 | 1,730.00 | 1,666.00 | 1,730.00 | 1,730.00 | 3.41% | 814,937 |
| Mar 5, 2026 | 1,621.00 | 1,688.00 | 1,615.00 | 1,673.00 | 1,673.00 | 3.91% | 1,174,001 |
| Mar 4, 2026 | 1,528.00 | 1,621.00 | 1,510.00 | 1,610.00 | 1,610.00 | 6.62% | 1,513,119 |
| Mar 3, 2026 | 1,510.00 | 1,561.00 | 1,485.00 | 1,510.00 | 1,510.00 | 0.67% | 1,122,511 |
| Mar 2, 2026 | 1,491.00 | 1,500.00 | 1,348.00 | 1,500.00 | 1,500.00 | 0.20% | 2,767,379 |
| Feb 27, 2026 | 1,480.00 | 1,567.00 | 1,457.00 | 1,497.00 | 1,497.00 | 1.91% | 2,192,536 |
| Feb 26, 2026 | 1,340.00 | 1,469.00 | 1,334.00 | 1,469.00 | 1,469.00 | 8.81% | 1,753,225 |
| Feb 25, 2026 | 1,502.00 | 1,519.00 | 1,339.00 | 1,350.00 | 1,350.00 | -9.21% | 4,075,979 |
| Feb 24, 2026 | 1,415.00 | 1,531.00 | 1,379.00 | 1,487.00 | 1,487.00 | 6.06% | 2,805,221 |
| Feb 23, 2026 | 1,291.00 | 1,402.00 | 1,290.00 | 1,402.00 | 1,402.00 | 9.96% | 1,406,649 |
| Feb 20, 2026 | 1,168.00 | 1,275.00 | 1,165.00 | 1,275.00 | 1,275.00 | 9.16% | 1,337,526 |
| Feb 19, 2026 | 1,169.00 | 1,214.00 | 1,140.00 | 1,168.00 | 1,168.00 | 1.21% | 1,403,297 |
| Feb 18, 2026 | 1,070.00 | 1,175.00 | 1,069.00 | 1,154.00 | 1,154.00 | 6.85% | 1,427,360 |
| Feb 17, 2026 | 987.50 | 1,086.00 | 984.00 | 1,080.00 | 1,080.00 | 9.37% | 1,505,939 |
| Feb 16, 2026 | 941.50 | 993.50 | 941.50 | 987.50 | 987.50 | 5.05% | 1,092,003 |
| Feb 13, 2026 | 930.00 | 960.50 | 925.00 | 940.00 | 940.00 | 1.08% | 679,273 |
| Feb 12, 2026 | 867.00 | 952.00 | 866.00 | 930.00 | 930.00 | 7.39% | 1,177,879 |
| Feb 11, 2026 | 861.00 | 887.00 | 854.00 | 866.00 | 866.00 | 0.93% | 791,183 |
| Feb 10, 2026 | 855.00 | 869.50 | 844.00 | 858.00 | 858.00 | 0.29% | 1,733,750 |
| Feb 9, 2026 | 855.00 | 865.50 | 767.50 | 855.50 | 855.50 | 0.35% | 6,429,776 |
| Feb 6, 2026 | 858.50 | 869.50 | 849.00 | 852.50 | 852.50 | -0.29% | 1,006,160 |
| Feb 5, 2026 | 849.00 | 880.00 | 849.00 | 855.00 | 855.00 | 0.59% | 863,890 |
| Feb 4, 2026 | 829.50 | 850.00 | 825.00 | 850.00 | 850.00 | 2.60% | 613,840 |
| Feb 3, 2026 | 828.50 | 847.00 | 828.50 | 828.50 | 828.50 | 0.12% | 1,020,795 |
| Feb 2, 2026 | 813.00 | 832.00 | 797.50 | 827.50 | 827.50 | 3.44% | 815,589 |
| Jan 30, 2026 | 800.00 | 833.50 | 793.50 | 800.00 | 800.00 | - | 2,526,334 |
| Jan 29, 2026 | 777.50 | 821.50 | 752.00 | 800.00 | 800.00 | 5.75% | 1,917,156 |
| Jan 28, 2026 | 732.00 | 769.50 | 732.00 | 756.50 | 756.50 | 3.63% | 1,498,051 |
| Jan 27, 2026 | 705.00 | 754.00 | 703.50 | 730.00 | 730.00 | 4.29% | 957,299 |
| Jan 26, 2026 | 701.00 | 708.50 | 697.00 | 700.00 | 700.00 | - | 2,230,121 |
| Jan 23, 2026 | 679.50 | 717.00 | 670.50 | 700.00 | 700.00 | 4.01% | 1,413,367 |
| Jan 22, 2026 | 676.00 | 688.50 | 673.00 | 673.00 | 673.00 | 0.15% | 691,685 |
| Jan 21, 2026 | 661.00 | 672.00 | 655.50 | 672.00 | 672.00 | 2.21% | 818,516 |
| Jan 20, 2026 | 649.00 | 674.00 | 644.00 | 657.50 | 657.50 | 1.31% | 2,241,986 |
| Jan 19, 2026 | 667.50 | 674.00 | 649.00 | 649.00 | 649.00 | -1.96% | 2,363,698 |
| Jan 16, 2026 | 666.00 | 668.00 | 659.50 | 662.00 | 662.00 | 0.23% | 791,212 |
| Jan 15, 2026 | 672.50 | 680.50 | 660.50 | 660.50 | 660.50 | -0.97% | 682,765 |
| Jan 14, 2026 | 666.00 | 674.00 | 659.00 | 667.00 | 667.00 | 1.06% | 909,296 |
| Jan 13, 2026 | 663.50 | 677.00 | 660.00 | 660.00 | 660.00 | - | 799,487 |
| Jan 12, 2026 | 670.00 | 673.50 | 655.50 | 660.00 | 660.00 | -1.12% | 908,480 |
| Jan 9, 2026 | 667.50 | 688.50 | 667.00 | 667.50 | 667.50 | -1.62% | 3,359,743 |