Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 2,225.00
+9.00 (0.41%)
Sep 3, 2026, 5:55 PM GMT+3
IST:DSTKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,197.00 | 2,210.00 | 2,106.00 | 2,202.00 | - | -0.63% | 634,293 |
| Sep 2, 2026 | 2,183.00 | 2,232.00 | 2,075.00 | 2,216.00 | 2,216.00 | 1.19% | 2,846,856 |
| Sep 1, 2026 | 2,075.00 | 2,192.00 | 1,873.00 | 2,190.00 | 2,190.00 | 5.24% | 4,212,853 |
| Aug 31, 2026 | 1,773.00 | 2,148.00 | 1,773.00 | 2,081.00 | 2,081.00 | 5.90% | 10,646,954 |
| Aug 28, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | -9.99% | 14,212 |
| Aug 27, 2026 | 2,426.00 | 2,448.00 | 2,183.00 | 2,183.00 | 2,183.00 | -9.98% | 477,441 |
| Aug 26, 2026 | 2,360.00 | 2,454.00 | 2,355.00 | 2,425.00 | 2,425.00 | 3.19% | 1,010,996 |
| Aug 25, 2026 | 2,200.00 | 2,350.00 | 2,184.00 | 2,350.00 | 2,350.00 | 6.82% | 1,036,543 |
| Aug 24, 2026 | 2,160.00 | 2,200.00 | 2,082.00 | 2,200.00 | 2,200.00 | 2.33% | 845,087 |
| Aug 21, 2026 | 2,110.00 | 2,159.00 | 2,084.00 | 2,150.00 | 2,150.00 | 2.38% | 504,535 |
| Aug 20, 2026 | 2,101.00 | 2,117.00 | 2,069.00 | 2,100.00 | 2,100.00 | 0.48% | 666,340 |
| Aug 19, 2026 | 2,038.00 | 2,092.00 | 2,021.00 | 2,090.00 | 2,090.00 | 2.70% | 539,402 |
| Aug 18, 2026 | 2,006.00 | 2,065.00 | 2,005.00 | 2,035.00 | 2,035.00 | 1.70% | 550,602 |
| Aug 17, 2026 | 1,916.00 | 2,001.00 | 1,894.00 | 2,001.00 | 2,001.00 | 4.76% | 705,939 |
| Aug 14, 2026 | 1,900.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | 1.06% | 745,660 |
| Aug 13, 2026 | 1,873.00 | 1,933.00 | 1,869.00 | 1,890.00 | 1,890.00 | 0.91% | 664,208 |
| Aug 12, 2026 | 1,775.00 | 1,886.00 | 1,771.00 | 1,873.00 | 1,873.00 | 5.94% | 1,105,107 |
| Aug 11, 2026 | 1,766.00 | 1,793.00 | 1,736.00 | 1,768.00 | 1,768.00 | 0.40% | 2,828,000 |
| Aug 10, 2026 | 1,793.00 | 1,853.00 | 1,752.00 | 1,761.00 | 1,761.00 | -0.68% | 3,962,617 |
| Aug 7, 2026 | 1,718.00 | 1,808.00 | 1,718.00 | 1,773.00 | 1,773.00 | 4.29% | 807,351 |
| Aug 6, 2026 | 1,628.00 | 1,768.00 | 1,628.00 | 1,700.00 | 1,700.00 | 4.42% | 1,100,856 |
| Aug 5, 2026 | 1,613.00 | 1,635.00 | 1,568.00 | 1,628.00 | 1,628.00 | 0.56% | 1,205,534 |
| Aug 4, 2026 | 1,610.00 | 1,760.00 | 1,589.00 | 1,619.00 | 1,619.00 | 0.37% | 864,374 |
| Aug 3, 2026 | 1,703.00 | 1,745.00 | 1,613.00 | 1,613.00 | 1,613.00 | -5.28% | 881,655 |
| Jul 31, 2026 | 1,794.00 | 1,828.00 | 1,703.00 | 1,703.00 | 1,703.00 | -5.28% | 683,667 |
| Jul 30, 2026 | 1,815.00 | 1,817.00 | 1,737.00 | 1,798.00 | 1,798.00 | -0.94% | 878,387 |
| Jul 29, 2026 | 1,750.00 | 1,934.00 | 1,680.00 | 1,815.00 | 1,815.00 | 1.23% | 4,322,632 |
| Jul 28, 2026 | 1,992.00 | 2,007.00 | 1,793.00 | 1,793.00 | 1,793.00 | -9.99% | 1,360,878 |
| Jul 27, 2026 | 1,960.00 | 2,090.00 | 1,950.00 | 1,992.00 | 1,992.00 | -2.73% | 4,690,308 |
| Jul 24, 2026 | 2,049.00 | 2,139.00 | 2,013.00 | 2,048.00 | 2,048.00 | -2.48% | 788,256 |
| Jul 23, 2026 | 2,105.00 | 2,108.00 | 1,931.00 | 2,100.00 | 2,100.00 | - | 1,641,580 |
| Jul 22, 2026 | 2,040.00 | 2,100.00 | 1,864.00 | 2,100.00 | 2,100.00 | 2.74% | 2,126,443 |
| Jul 21, 2026 | 2,044.00 | 2,314.00 | 2,044.00 | 2,044.00 | 2,044.00 | -10.00% | 3,674,349 |
| Jul 20, 2026 | 2,271.00 | 2,497.00 | 2,271.00 | 2,271.00 | 2,271.00 | -9.97% | 1,486,815 |
| Jul 17, 2026 | 2,522.50 | 2,522.50 | 2,522.50 | 2,522.50 | 2,522.50 | -9.99% | 1,290,945 |
| Jul 16, 2026 | 2,802.50 | 2,802.50 | 2,802.50 | 2,802.50 | 2,802.50 | -9.96% | 12,514 |
| Jul 14, 2026 | 3,112.50 | 3,112.50 | 3,112.50 | 3,112.50 | 3,112.50 | -9.98% | 142,888 |
| Jul 13, 2026 | 3,820.00 | 3,837.50 | 3,457.50 | 3,457.50 | 3,457.50 | -9.96% | 104,520 |
| Jul 10, 2026 | 3,835.00 | 3,912.50 | 3,765.00 | 3,840.00 | 3,840.00 | 0.13% | 369,434 |
| Jul 9, 2026 | 3,822.50 | 3,885.00 | 3,742.50 | 3,835.00 | 3,835.00 | 0.39% | 659,947 |
| Jul 8, 2026 | 3,922.50 | 3,960.00 | 3,792.50 | 3,820.00 | 3,820.00 | -2.55% | 755,431 |
| Jul 7, 2026 | 3,577.50 | 3,930.00 | 3,517.50 | 3,920.00 | 3,920.00 | 9.34% | 3,788,642 |
| Jul 6, 2026 | 3,750.00 | 3,855.00 | 3,585.00 | 3,585.00 | 3,585.00 | -4.40% | 599,768 |
| Jul 3, 2026 | 3,810.00 | 3,855.00 | 3,735.00 | 3,750.00 | 3,750.00 | -1.57% | 342,502 |
| Jul 2, 2026 | 3,750.00 | 3,860.00 | 3,747.50 | 3,810.00 | 3,810.00 | 1.60% | 433,328 |
| Jul 1, 2026 | 3,622.50 | 3,775.00 | 3,592.50 | 3,750.00 | 3,750.00 | 3.52% | 532,335 |
| Jun 30, 2026 | 3,550.00 | 3,705.00 | 3,542.50 | 3,622.50 | 3,622.50 | 2.04% | 1,270,186 |
| Jun 29, 2026 | 3,465.00 | 3,572.50 | 3,402.50 | 3,550.00 | 3,550.00 | 2.45% | 662,989 |
| Jun 26, 2026 | 3,420.00 | 3,550.00 | 3,417.50 | 3,465.00 | 3,465.00 | 1.32% | 392,804 |
| Jun 25, 2026 | 3,330.00 | 3,550.00 | 3,302.50 | 3,420.00 | 3,420.00 | 2.70% | 460,723 |