Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 1,804.00
+36.00 (2.04%)
Aug 12, 2026, 11:05 AM GMT+3
IST:DSTKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 690,023 |
| 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% | 1,788,642 |
| 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 |
| Jun 24, 2026 | 3,337.50 | 3,372.50 | 3,292.50 | 3,330.00 | 3,330.00 | 0.15% | 369,131 |
| Jun 23, 2026 | 3,275.00 | 3,325.00 | 3,210.00 | 3,325.00 | 3,325.00 | 0.76% | 512,032 |
| Jun 22, 2026 | 3,200.00 | 3,302.50 | 3,200.00 | 3,300.00 | 3,300.00 | 3.13% | 923,946 |
| Jun 19, 2026 | 3,045.00 | 3,250.00 | 3,002.50 | 3,200.00 | 3,200.00 | 4.15% | 869,219 |
| Jun 18, 2026 | 2,845.00 | 3,077.50 | 2,845.00 | 3,072.50 | 3,072.50 | 7.06% | 536,180 |
| Jun 17, 2026 | 2,815.00 | 2,900.00 | 2,782.50 | 2,870.00 | 2,870.00 | 2.14% | 485,780 |
| Jun 16, 2026 | 2,792.50 | 2,847.50 | 2,757.50 | 2,810.00 | 2,810.00 | - | 500,623 |
| Jun 15, 2026 | 2,620.00 | 2,810.00 | 2,590.00 | 2,810.00 | 2,810.00 | 7.56% | 418,132 |
| Jun 12, 2026 | 2,600.00 | 2,622.50 | 2,540.00 | 2,612.50 | 2,612.50 | 0.48% | 437,308 |
| Jun 11, 2026 | 2,602.50 | 2,645.00 | 2,555.00 | 2,600.00 | 2,600.00 | - | 468,174 |
| Jun 10, 2026 | 2,550.00 | 2,682.50 | 2,522.50 | 2,600.00 | 2,600.00 | 1.96% | 522,780 |
| Jun 9, 2026 | 2,482.00 | 2,560.00 | 2,450.00 | 2,550.00 | 2,550.00 | 3.24% | 413,817 |
| Jun 8, 2026 | 2,314.00 | 2,475.00 | 2,301.00 | 2,470.00 | 2,470.00 | 6.24% | 1,001,831 |
| Jun 5, 2026 | 2,267.00 | 2,325.00 | 2,229.00 | 2,325.00 | 2,325.00 | 3.01% | 329,480 |
| Jun 4, 2026 | 2,208.00 | 2,326.00 | 2,200.00 | 2,257.00 | 2,257.00 | 2.59% | 557,316 |
| Jun 3, 2026 | 2,023.00 | 2,200.00 | 2,003.00 | 2,200.00 | 2,200.00 | 8.75% | 441,455 |
| Jun 2, 2026 | 1,936.00 | 2,026.00 | 1,923.00 | 2,023.00 | 2,023.00 | 3.74% | 768,362 |