Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 528.00
+48.00 (10.00%)
Oct 8, 2025, 5:46 PM GMT+3
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |