Skip to main content
Derluks Yatirim Holding Anonim Sirketi (IST:DERHL)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.43
+0.33 (2.19%)
Last updated: Apr 29, 2026, 3:54 PM GMT+3

IST:DERHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.1015.7015.1015.3815.381.85%7,915,256
Apr 28, 202615.3515.8715.0315.1015.10-1.63%9,427,464
Apr 27, 202614.9915.5714.8915.3515.351.79%5,688,079
Apr 24, 202615.1615.2514.8615.0815.08-0.53%5,078,250
Apr 22, 202615.4215.5215.0315.1615.16-1.11%5,514,278
Apr 21, 202615.9516.3515.2715.3315.33-3.89%11,652,530
Apr 20, 202616.0516.3415.7515.9515.95-0.93%12,010,260
Apr 17, 202615.7616.1915.4516.1016.102.55%15,590,950
Apr 16, 202615.2116.6015.2115.7015.703.29%28,681,350
Apr 15, 202614.8915.6714.6915.2015.202.63%16,859,550
Apr 14, 202614.5014.9814.5014.8114.812.35%5,043,996
Apr 13, 202614.4514.8614.2614.4714.47-0.62%5,607,875
Apr 10, 202614.7214.8314.4814.5614.56-1.09%5,226,530
Apr 9, 202615.1315.2514.5814.7214.72-2.71%7,275,388
Apr 8, 202614.9215.2614.9015.1315.132.93%6,301,961
Apr 7, 202614.9315.3314.7014.7014.70-1.54%9,464,265
Apr 6, 202614.9415.4014.8314.9314.93-0.07%9,776,256
Apr 3, 202614.2915.3114.2614.9414.944.55%17,474,320
Apr 2, 202614.3914.4114.1914.2914.29-1.11%2,745,247
Apr 1, 202614.4014.5114.2514.4514.450.84%4,185,680
Mar 31, 202613.8514.8313.8214.3314.333.47%15,057,990
Mar 30, 202613.9014.0013.7813.8513.85-0.22%2,578,733
Mar 27, 202614.2614.3513.7513.8813.88-1.91%4,907,940
Mar 26, 202614.2014.4314.1114.1514.15-0.07%2,540,279
Mar 25, 202614.2714.3314.1214.1614.160.14%3,214,646
Mar 24, 202614.6914.6914.0914.1414.14-3.48%4,340,521
Mar 23, 202614.4515.1413.9714.6514.651.38%11,736,100
Mar 19, 202614.4214.5813.8514.4514.45-1,414,153
Mar 18, 202614.5414.6314.3014.4514.45-0.34%3,001,477
Mar 17, 202614.4314.5314.3514.5014.500.49%2,432,145
Mar 16, 202614.5414.7914.3414.4314.43-0.76%4,222,565
Mar 13, 202614.9014.9614.3414.5414.54-2.42%4,234,369
Mar 12, 202614.8815.1314.7314.9014.900.13%4,266,251
Mar 11, 202615.0215.0314.7014.8814.88-0.73%4,288,498
Mar 10, 202614.6415.1714.6414.9914.993.38%6,283,794
Mar 9, 202614.8915.0314.2814.5014.50-3.01%5,378,844
Mar 6, 202615.2015.5814.6514.9514.95-1.19%9,064,230
Mar 5, 202614.4515.5314.3815.1315.134.71%11,637,320
Mar 4, 202614.3014.7914.1114.4514.450.91%8,971,015
Mar 3, 202614.2214.8713.8614.3214.322.80%10,774,990
Mar 2, 202613.1014.6013.1013.9313.93-3.86%11,763,610
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