Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 73.85
+1.75 (2.43%)
Nov 10, 2026, 4:10 PM GMT+3
IST:DSTKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 73.80 | 77.55 | 68.00 | 73.85 | 73.85 | 2.43% | 2,579,397 |
| Nov 9, 2026 | 71.50 | 74.90 | 71.00 | 72.10 | 72.10 | 2.12% | 2,902,740 |
| Nov 6, 2026 | 68.10 | 73.40 | 67.25 | 70.60 | 70.60 | 3.82% | 4,056,613 |
| Nov 5, 2026 | 65.40 | 75.00 | 62.15 | 68.00 | 68.00 | -1.23% | 8,240,645 |
| Nov 4, 2026 | 68.85 | 84.15 | 68.85 | 68.85 | 68.85 | -10.00% | 4,481,202 |
| Nov 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -9.95% | 12,266 |
| Nov 2, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -9.96% | 7,705 |
| Oct 30, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -9.97% | 1,905 |
| Oct 28, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -9.97% | 1,347 |
| Oct 27, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -9.98% | 2,307 |
| Oct 26, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | -9.96% | 2,966 |
| Oct 23, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -9.97% | 1,936 |
| Oct 22, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -9.99% | 1,290 |
| Oct 21, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -9.96% | 1,054 |
| Oct 20, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -9.97% | 2,357 |
| Oct 19, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -9.97% | 2,326 |
| Oct 16, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -9.99% | 1,421 |
| Oct 15, 2026 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | -9.93% | 1,178 |
| Oct 14, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | -9.99% | 1,716 |
| Oct 13, 2026 | 332.75 | 332.75 | 332.75 | 332.75 | 332.75 | -9.95% | 663 |
| Oct 12, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | -9.99% | 12,534 |
| Oct 9, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | -9.98% | 1,853 |
| Oct 8, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -9.97% | 490 |
| Oct 7, 2026 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | -9.96% | 408 |
| Oct 6, 2026 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | -10.00% | 510 |
| Oct 5, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -9.94% | 639 |
| Oct 2, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -9.99% | 1,891 |
| Oct 1, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | -9.98% | 2,850 |
| Sep 30, 2026 | 856.50 | 856.50 | 856.50 | 856.50 | 856.50 | -9.98% | 3,915 |
| Sep 29, 2026 | 951.50 | 951.50 | 951.50 | 951.50 | 951.50 | -9.98% | 189 |
| Sep 28, 2026 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | -9.97% | 755 |
| Sep 25, 2026 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | -9.97% | 282 |
| Sep 24, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | -9.94% | 579 |
| Sep 23, 2026 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | -9.95% | 6,827 |
| Sep 22, 2026 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | -9.97% | 1,615 |
| Sep 21, 2026 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | -9.98% | 13,738 |
| Sep 18, 2026 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | -9.98% | 86,646 |
| Sep 17, 2026 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | -9.97% | 6,675 |
| Sep 16, 2026 | 2,742.50 | 2,795.00 | 2,448.00 | 2,448.00 | 2,448.00 | -10.00% | 203,203 |
| Sep 15, 2026 | 2,610.00 | 2,720.00 | 2,607.50 | 2,720.00 | 2,720.00 | 4.41% | 548,381 |
| Sep 14, 2026 | 2,487.00 | 2,605.00 | 2,464.00 | 2,605.00 | 2,605.00 | 3.17% | 767,036 |
| Sep 11, 2026 | 2,407.00 | 2,527.50 | 2,362.00 | 2,525.00 | 2,525.00 | 4.77% | 916,548 |
| Sep 10, 2026 | 2,464.00 | 2,499.00 | 2,366.00 | 2,410.00 | 2,410.00 | -2.43% | 853,434 |
| Sep 9, 2026 | 2,453.00 | 2,552.50 | 2,453.00 | 2,470.00 | 2,470.00 | 0.41% | 729,639 |
| Sep 8, 2026 | 2,388.00 | 2,460.00 | 2,316.00 | 2,460.00 | 2,460.00 | 2.93% | 1,005,818 |
| Sep 7, 2026 | 2,321.00 | 2,396.00 | 2,207.00 | 2,390.00 | 2,390.00 | 3.02% | 1,170,199 |
| Sep 4, 2026 | 2,242.00 | 2,339.00 | 2,237.00 | 2,320.00 | 2,320.00 | 3.11% | 2,859,193 |
| Sep 3, 2026 | 2,197.00 | 2,250.00 | 2,105.00 | 2,250.00 | 2,250.00 | 1.53% | 2,750,517 |
| 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 |