Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 2,755.00
-5.00 (-0.18%)
May 6, 2026, 6:09 PM GMT+3
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2,830.00 | 2,842.50 | 2,770.00 | 2,822.50 | - | 2.26% | 335,504 |
| May 5, 2026 | 2,745.00 | 2,835.00 | 2,660.00 | 2,760.00 | 2,760.00 | 0.55% | 387,408 |
| May 4, 2026 | 2,755.00 | 2,772.50 | 2,700.00 | 2,745.00 | 2,745.00 | 0.55% | 332,948 |
| Apr 30, 2026 | 2,600.00 | 2,787.50 | 2,525.00 | 2,730.00 | 2,730.00 | 6.12% | 442,577 |
| Apr 29, 2026 | 2,780.00 | 2,780.00 | 2,550.00 | 2,572.50 | 2,572.50 | -3.65% | 699,503 |
| Apr 28, 2026 | 2,752.50 | 2,785.00 | 2,670.00 | 2,670.00 | 2,670.00 | -4.98% | 839,164 |
| Apr 27, 2026 | 2,612.50 | 2,895.00 | 2,512.50 | 2,810.00 | 2,810.00 | 6.74% | 809,648 |
| Apr 24, 2026 | 2,525.00 | 2,632.50 | 2,490.00 | 2,632.50 | 2,632.50 | 4.26% | 835,334 |
| Apr 22, 2026 | 2,423.00 | 2,587.50 | 2,414.00 | 2,525.00 | 2,525.00 | 4.21% | 488,757 |
| Apr 21, 2026 | 2,300.00 | 2,423.00 | 2,300.00 | 2,423.00 | 2,423.00 | 5.35% | 658,140 |
| Apr 20, 2026 | 2,270.00 | 2,328.00 | 2,155.00 | 2,300.00 | 2,300.00 | 1.05% | 1,377,093 |
| Apr 17, 2026 | 2,196.00 | 2,280.00 | 2,187.00 | 2,276.00 | 2,276.00 | 3.74% | 456,160 |
| Apr 16, 2026 | 2,132.00 | 2,194.00 | 2,132.00 | 2,194.00 | 2,194.00 | 3.00% | 277,906 |
| Apr 15, 2026 | 2,115.00 | 2,134.00 | 2,103.00 | 2,130.00 | 2,130.00 | 0.71% | 359,798 |
| Apr 14, 2026 | 2,089.00 | 2,122.00 | 2,057.00 | 2,115.00 | 2,115.00 | 1.83% | 508,099 |
| Apr 13, 2026 | 2,096.00 | 2,200.00 | 2,077.00 | 2,077.00 | 2,077.00 | -0.95% | 1,154,086 |
| Apr 10, 2026 | 2,036.00 | 2,131.00 | 1,995.00 | 2,097.00 | 2,097.00 | 4.85% | 646,670 |
| 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 |