Skip to main content
Derluks Yatirim Holding Anonim Sirketi (IST:DERHL)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.49
-0.22 (-1.50%)
At close: Feb 27, 2026

IST:DERHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.7115.0814.0214.4914.49-1.50%13,830,830
Feb 26, 202616.4617.2414.7114.7114.71-8.23%58,952,330
Feb 25, 202614.5416.0314.2616.0316.039.95%27,168,590
Feb 24, 202613.8914.6813.5914.5814.584.97%18,838,300
Feb 23, 202613.7814.3213.7113.8913.890.80%11,234,280
Feb 20, 202613.3214.0113.2313.7813.783.69%7,834,372
Feb 19, 202613.8613.9913.2513.2913.29-3.84%8,539,211
Feb 18, 202614.2114.2313.8013.8213.82-2.74%7,611,686
Feb 17, 202614.1414.4214.1014.2114.210.57%8,951,469
Feb 16, 202614.0314.2914.0314.1314.130.71%5,332,849
Feb 13, 202614.1114.1813.9814.0314.03-0.50%5,786,899
Feb 12, 202613.9114.1913.9114.1014.101.44%7,837,403
Feb 11, 202614.1314.1313.8613.9013.90-1.14%7,406,895
Feb 10, 202614.2814.4113.9914.0614.06-0.92%10,832,430
Feb 9, 202614.3314.4814.1614.1914.19-0.56%8,796,448
Feb 6, 202614.7915.1014.1514.2714.27-2.93%19,572,140
Feb 5, 202615.5316.2014.6014.7014.70-5.59%35,232,130
Feb 4, 202617.3018.3715.5315.5715.57-9.74%94,812,840
Feb 3, 202615.7217.2515.4517.2517.259.94%57,645,840
Feb 2, 202614.2715.6914.0015.6915.699.95%29,149,920
Jan 30, 202614.0014.8313.9314.2714.271.21%20,730,568
Jan 29, 202614.1414.2413.9614.1014.10-0.14%9,320,422
Jan 28, 202614.2414.3013.9414.1214.120.57%9,702,298
Jan 27, 202614.0014.3013.8214.0414.040.21%10,514,610
Jan 26, 202614.4014.9213.9614.0114.01-3.38%16,726,130
Jan 23, 202614.4215.0313.4214.5014.503.57%48,842,980
Jan 22, 202613.4214.3013.3714.0014.005.03%15,279,720
Jan 21, 202613.6713.7113.3013.3313.33-2.49%3,057,837
Jan 20, 202613.7513.8913.5413.6713.67-0.58%3,402,788
Jan 19, 202614.3614.3613.6513.7513.75-0.79%5,929,729
Jan 16, 202613.6914.1513.4813.8613.861.24%5,929,693
Jan 15, 202613.4013.8413.3613.6913.692.16%3,797,441
Jan 14, 202613.9313.9613.4013.4013.40-2.76%3,529,018
Jan 13, 202613.3213.9213.2013.7813.783.45%6,785,123
Jan 12, 202613.5513.6213.2913.3213.32-1.48%2,970,587
Jan 9, 202613.5013.6113.3313.5213.520.22%2,642,620
Jan 8, 202613.2713.5113.1313.4913.491.66%3,577,577
Jan 7, 202613.5213.5713.2013.2713.27-1.63%3,398,990
Jan 6, 202613.6013.7113.3913.4913.49-1.53%3,796,056
Jan 5, 202613.4513.7513.3813.7013.701.86%4,089,706
Jan 2, 202613.1513.5513.1413.4513.452.36%4,443,307
Dec 31, 202513.0013.2812.9413.1413.141.39%3,097,311
Dec 30, 202512.8713.0912.7212.9612.960.70%3,970,505
Dec 29, 202513.0813.1612.8612.8712.87-1.38%3,937,635
Dec 26, 202513.1513.3013.0213.0513.05-1.36%3,256,446
Dec 25, 202513.3113.7013.2213.2313.23-0.60%7,447,440
Dec 24, 202513.5613.7513.2813.3113.31-1.77%4,525,507
Dec 23, 202513.8313.8313.5113.5513.55-2.31%5,437,493
Dec 22, 202513.9314.2513.7513.8713.87-0.50%8,516,835
Dec 19, 202513.6814.1413.5513.9413.941.90%10,423,800
Dec 18, 202513.8514.0613.6413.6813.68-1.58%7,021,853
Dec 17, 202513.6014.9413.6013.9013.902.28%44,810,210
Dec 16, 202513.8513.8713.5513.5913.59-0.95%3,659,506
Dec 15, 202513.7313.9613.6413.7213.72-3,771,268
Dec 12, 202513.8313.9513.6313.7213.72-0.80%4,221,418
Dec 11, 202514.1914.3613.7813.8313.83-1.91%10,798,200
Dec 10, 202513.7714.5013.7714.1014.101.81%13,266,100
Dec 9, 202513.8814.2013.6013.8513.851.09%7,973,631
Dec 8, 202513.9913.9913.5313.7013.70-0.29%7,674,002
Dec 5, 202513.4514.1013.3613.7413.742.38%12,762,080
Dec 4, 202513.3513.6013.3113.4213.420.90%5,193,984
Dec 3, 202513.5913.5913.3013.3013.30-2.21%7,271,758
Dec 2, 202513.3813.6013.1913.6013.601.72%7,192,139
Dec 1, 202513.0113.4813.0013.3713.372.77%7,814,352
Nov 28, 202513.2213.5713.0013.0113.01-1.44%8,517,076
Nov 27, 202513.4213.6813.2013.2013.20-1.20%7,123,582
Nov 26, 202513.7813.7813.2513.3613.36-3.47%11,585,240
Nov 25, 202515.6915.8413.8413.8413.84-9.95%29,307,170
Nov 24, 202513.9815.3713.8815.3715.379.94%30,412,990
Nov 21, 202514.2014.2213.9013.9813.98-1.55%5,016,303
Nov 20, 202514.5014.5614.1814.2014.20-2.20%7,495,716
Nov 19, 202514.3315.7214.0914.5214.521.33%25,218,410
Nov 18, 202514.8714.8714.2014.3314.33-3.70%6,218,323
Nov 17, 202514.2615.0914.2614.8814.884.57%9,422,435
Nov 14, 202514.7114.7114.1214.2314.23-2.80%6,423,091
Nov 13, 202515.2015.2414.5814.6414.64-3.37%8,666,081
Nov 12, 202515.5015.6315.0915.1515.15-1.88%4,971,570
Nov 11, 202516.0016.0515.1015.4415.44-3.50%7,886,729
Nov 10, 202516.4416.5316.0016.0016.00-2.44%5,712,632
Nov 7, 202516.7816.8916.3016.4016.40-2.03%5,826,702
Nov 6, 202516.7617.2616.7216.7416.74-8,294,850
Nov 5, 202516.7017.1816.6816.7416.740.24%6,048,863
Nov 4, 202517.0517.0616.6816.7016.70-2.05%4,595,007
Nov 3, 202516.9817.3616.9817.0517.050.71%6,875,580
Oct 31, 202517.0917.0916.6816.9316.930.12%5,201,819
Oct 30, 202516.7417.3616.7416.9116.911.02%8,070,267
Oct 28, 202517.0017.0016.6516.7416.74-1.24%4,122,300
Oct 27, 202516.9117.5616.7816.9516.950.24%15,894,010
Oct 24, 202516.0017.2515.9516.9116.916.35%26,332,170
Oct 23, 202516.2216.3915.8615.9015.90-1.85%8,121,773
Oct 22, 202516.2416.4416.1116.2016.20-0.25%8,184,852
Oct 21, 202516.3616.6016.1216.2416.24-0.73%9,579,251
Oct 20, 202516.3816.6416.1216.3616.360.06%6,720,773
Oct 17, 202516.7616.8016.0016.3516.35-2.45%9,790,855
Oct 16, 202516.8417.8016.6716.7616.76-0.48%23,703,910
Oct 15, 202516.7017.2516.6716.8416.841.45%14,391,330
Oct 14, 202517.2317.5916.5316.6016.60-3.66%11,052,920
Oct 13, 202517.2517.5916.9917.2317.23-0.46%10,191,880
Oct 10, 202517.4617.8817.2717.3117.31-0.80%9,936,651
Oct 9, 202517.9918.1217.4417.4517.45-1.97%9,948,291