Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 732.00
+22.00 (3.10%)
Aug 28, 2025, 3:45 PM GMT+3
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 645.50 | 710.00 | 645.50 | 710.00 | 710.00 | 9.99% | 12,553,127 |
| 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 |
| Jul 8, 2025 | 366.75 | 368.25 | 354.75 | 358.00 | 358.00 | -2.39% | 592,197 |
| Jul 7, 2025 | 370.50 | 380.00 | 357.75 | 366.75 | 366.75 | -1.08% | 7,210,230 |
| Jul 4, 2025 | 379.25 | 381.00 | 366.25 | 370.75 | 370.75 | -1.79% | 548,039 |
| Jul 3, 2025 | 377.00 | 390.25 | 372.25 | 377.50 | 377.50 | 0.27% | 8,038,946 |
| Jul 2, 2025 | 388.25 | 394.25 | 374.50 | 376.50 | 376.50 | -2.46% | 3,192,896 |
| Jul 1, 2025 | 365.00 | 390.50 | 360.25 | 386.00 | 386.00 | 5.25% | 10,755,068 |
| Jun 30, 2025 | 372.25 | 373.75 | 360.25 | 366.75 | 366.75 | -1.61% | 795,317 |
| Jun 27, 2025 | 384.50 | 387.00 | 370.00 | 372.75 | 372.75 | -3.06% | 800,067 |
| Jun 26, 2025 | 390.00 | 400.00 | 375.00 | 384.50 | 384.50 | 2.81% | 2,735,387 |
| Jun 25, 2025 | 336.75 | 374.00 | 329.00 | 374.00 | 374.00 | 10.00% | 3,230,834 |
| Jun 24, 2025 | 321.50 | 349.75 | 321.50 | 340.00 | 340.00 | 6.00% | 1,353,807 |
| Jun 23, 2025 | 311.25 | 332.50 | 307.25 | 320.75 | 320.75 | 2.23% | 1,073,540 |
| Jun 20, 2025 | 312.00 | 320.00 | 310.00 | 313.75 | 313.75 | 0.56% | 852,116 |
| Jun 19, 2025 | 317.50 | 318.00 | 306.00 | 312.00 | 312.00 | -1.73% | 1,272,125 |
| Jun 18, 2025 | 307.25 | 326.00 | 301.50 | 317.50 | 317.50 | 3.08% | 2,745,955 |