Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 2,033.00
+33.00 (1.65%)
Apr 10, 2026, 4:21 PM GMT+3
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2,004.00 | 2,015.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.10% | 441,061 |
| Apr 8, 2026 | 1,994.00 | 2,066.00 | 1,974.00 | 2,002.00 | 2,002.00 | 2.09% | 612,113 |
| Apr 7, 2026 | 1,987.00 | 1,987.00 | 1,957.00 | 1,961.00 | 1,961.00 | -0.66% | 530,851 |
| Apr 6, 2026 | 1,966.00 | 1,979.00 | 1,960.00 | 1,974.00 | 1,974.00 | 0.87% | 492,991 |
| Apr 3, 2026 | 1,965.00 | 1,996.00 | 1,949.00 | 1,957.00 | 1,957.00 | 0.20% | 391,131 |
| Apr 2, 2026 | 1,920.00 | 1,970.00 | 1,920.00 | 1,953.00 | 1,953.00 | 1.72% | 305,090 |
| Apr 1, 2026 | 1,904.00 | 1,928.00 | 1,882.00 | 1,920.00 | 1,920.00 | 2.02% | 442,420 |
| Mar 31, 2026 | 1,852.00 | 1,957.00 | 1,852.00 | 1,882.00 | 1,882.00 | 1.62% | 739,968 |
| Mar 30, 2026 | 1,854.00 | 1,885.00 | 1,847.00 | 1,852.00 | 1,852.00 | 0.11% | 419,834 |
| Mar 27, 2026 | 1,823.00 | 1,850.00 | 1,812.00 | 1,850.00 | 1,850.00 | 1.48% | 473,293 |
| Mar 26, 2026 | 1,858.00 | 1,861.00 | 1,817.00 | 1,823.00 | 1,823.00 | -1.35% | 776,019 |
| Mar 25, 2026 | 1,852.00 | 1,873.00 | 1,836.00 | 1,848.00 | 1,848.00 | -0.27% | 1,644,549 |
| Mar 24, 2026 | 1,859.00 | 1,880.00 | 1,844.00 | 1,853.00 | 1,853.00 | -0.96% | 1,546,514 |
| Mar 23, 2026 | 1,848.00 | 1,885.00 | 1,817.00 | 1,871.00 | 1,871.00 | 1.46% | 1,416,340 |
| 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 |