Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 628.50
+36.00 (6.08%)
Oct 30, 2025, 3:45 PM GMT+3
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 568.00 | 599.00 | 567.00 | 592.50 | 592.50 | 5.52% | 1,690,546 |
| Oct 27, 2025 | 569.50 | 590.00 | 556.00 | 561.50 | 561.50 | -1.23% | 5,542,861 |
| Oct 24, 2025 | 539.50 | 577.50 | 535.00 | 568.50 | 568.50 | 4.89% | 2,715,801 |
| Oct 23, 2025 | 551.00 | 554.00 | 542.00 | 542.00 | 542.00 | -1.09% | 1,974,873 |
| Oct 22, 2025 | 537.50 | 563.00 | 536.50 | 548.00 | 548.00 | 1.95% | 2,300,490 |
| Oct 21, 2025 | 538.00 | 542.50 | 529.50 | 537.50 | 537.50 | 0.56% | 2,023,195 |
| Oct 20, 2025 | 525.00 | 555.00 | 520.50 | 534.50 | 534.50 | 3.38% | 6,862,541 |
| Oct 17, 2025 | 520.00 | 535.00 | 509.50 | 517.00 | 517.00 | 0.58% | 5,136,008 |
| Oct 16, 2025 | 504.00 | 541.00 | 504.00 | 514.00 | 514.00 | 1.98% | 4,411,432 |
| Oct 15, 2025 | 502.00 | 504.00 | 472.75 | 504.00 | 504.00 | 9.98% | 1,777,057 |
| Oct 14, 2025 | 462.50 | 471.75 | 449.50 | 458.25 | 458.25 | -0.92% | 3,186,144 |
| Oct 13, 2025 | 458.00 | 468.25 | 439.75 | 462.50 | 462.50 | 0.54% | 7,028,711 |
| Oct 10, 2025 | 438.00 | 477.25 | 431.00 | 460.00 | 460.00 | -3.21% | 9,153,752 |
| Oct 9, 2025 | 527.00 | 579.00 | 475.25 | 475.25 | 475.25 | -9.99% | 6,630,247 |
| Oct 8, 2025 | 480.00 | 528.00 | 471.25 | 528.00 | 528.00 | 10.00% | 2,433,756 |
| Oct 7, 2025 | 476.00 | 482.50 | 459.50 | 480.00 | 480.00 | -5.97% | 8,867,120 |
| Oct 6, 2025 | 530.00 | 609.00 | 510.50 | 510.50 | 510.50 | -9.96% | 9,021,424 |
| Oct 3, 2025 | 578.50 | 660.00 | 567.00 | 567.00 | 567.00 | -10.00% | 5,998,598 |
| Oct 2, 2025 | 703.00 | 720.50 | 630.00 | 630.00 | 630.00 | -10.00% | 3,860,671 |
| Oct 1, 2025 | 621.00 | 704.50 | 600.50 | 700.00 | 700.00 | 4.95% | 5,935,189 |
| Sep 30, 2025 | 689.00 | 770.00 | 667.00 | 667.00 | 667.00 | -9.99% | 4,162,304 |
| Sep 29, 2025 | 829.50 | 874.00 | 741.00 | 741.00 | 741.00 | -9.96% | 5,319,649 |
| Sep 26, 2025 | 746.00 | 823.00 | 715.50 | 823.00 | 823.00 | 9.95% | 2,741,354 |
| Sep 25, 2025 | 700.00 | 748.50 | 690.50 | 748.50 | 748.50 | 9.99% | 3,067,309 |
| Sep 24, 2025 | 621.00 | 680.50 | 620.50 | 680.50 | 680.50 | 9.94% | 1,678,000 |
| Sep 23, 2025 | 660.00 | 668.00 | 617.00 | 619.00 | 619.00 | -5.13% | 1,470,106 |
| Sep 22, 2025 | 682.50 | 685.00 | 627.50 | 652.50 | 652.50 | -5.84% | 2,336,869 |
| Sep 19, 2025 | 716.00 | 737.00 | 693.00 | 693.00 | 693.00 | -3.41% | 3,656,078 |
| Sep 18, 2025 | 720.00 | 759.00 | 699.50 | 717.50 | 717.50 | 2.50% | 2,501,279 |
| Sep 17, 2025 | 668.50 | 700.00 | 651.00 | 700.00 | 700.00 | 9.98% | 3,041,924 |
| Sep 16, 2025 | 614.50 | 636.50 | 610.00 | 636.50 | 636.50 | 9.93% | 164,907 |
| 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 |