Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 2,105.00
+30.00 (1.45%)
May 26, 2026, 12:39 PM GMT+3
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,075.00 | 2,170.00 | 2,038.00 | 2,105.00 | 2,105.00 | 1.45% | 1,257,588 |
| May 25, 2026 | 1,982.00 | 2,106.00 | 1,932.00 | 2,075.00 | 2,075.00 | 4.43% | 623,100 |
| May 22, 2026 | 1,761.00 | 1,994.00 | 1,704.00 | 1,987.00 | 1,987.00 | 6.83% | 1,209,344 |
| May 21, 2026 | 1,900.00 | 1,900.00 | 1,805.00 | 1,860.00 | 1,860.00 | -2.11% | 545,899 |
| May 20, 2026 | 1,950.00 | 1,956.00 | 1,890.00 | 1,900.00 | 1,900.00 | -2.56% | 670,739 |
| May 18, 2026 | 1,970.00 | 1,993.00 | 1,901.00 | 1,950.00 | 1,950.00 | -1.02% | 942,145 |
| May 15, 2026 | 1,767.00 | 2,030.00 | 1,767.00 | 1,970.00 | 1,970.00 | 0.36% | 5,491,759 |
| May 14, 2026 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | -10.00% | 23,273 |
| May 13, 2026 | 2,378.00 | 2,399.00 | 2,181.00 | 2,181.00 | 2,181.00 | -9.99% | 107,055 |
| May 12, 2026 | 2,502.50 | 2,507.50 | 2,397.00 | 2,423.00 | 2,423.00 | -3.94% | 1,378,469 |
| May 11, 2026 | 2,249.00 | 2,600.00 | 2,249.00 | 2,522.50 | 2,522.50 | 0.98% | 1,593,250 |
| May 8, 2026 | 2,780.00 | 2,780.00 | 2,498.00 | 2,498.00 | 2,498.00 | -9.98% | 2,006,353 |
| May 7, 2026 | 2,760.00 | 2,825.00 | 2,670.00 | 2,775.00 | 2,775.00 | 0.73% | 1,229,360 |
| May 6, 2026 | 2,830.00 | 2,842.50 | 2,750.00 | 2,755.00 | 2,755.00 | -0.18% | 849,151 |
| 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 |