Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey
· Delayed Price · Currency is TRY 11.41
+0.19 (1.69%)
At close: Dec 4, 2025
IST:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.35 | 11.56 | 11.32 | 11.41 | 11.41 | 1.69% | 905,175 |
| Dec 3, 2025 | 11.47 | 11.57 | 11.21 | 11.22 | 11.22 | -1.92% | 969,561 |
| Dec 2, 2025 | 11.35 | 11.49 | 11.35 | 11.44 | 11.44 | 0.79% | 554,448 |
| Dec 1, 2025 | 11.07 | 11.51 | 11.07 | 11.35 | 11.35 | 1.43% | 1,006,355 |
| Nov 28, 2025 | 11.50 | 11.51 | 11.07 | 11.19 | 11.19 | -1.84% | 644,246 |
| Nov 27, 2025 | 11.37 | 11.59 | 11.05 | 11.40 | 11.40 | 0.88% | 1,523,293 |
| Nov 26, 2025 | 11.37 | 11.46 | 11.05 | 11.30 | 11.22 | -0.62% | 1,515,095 |
| Nov 25, 2025 | 11.96 | 11.99 | 11.37 | 11.37 | 11.29 | -4.85% | 1,447,436 |
| Nov 24, 2025 | 12.00 | 12.07 | 11.87 | 11.95 | 11.86 | -0.42% | 508,031 |
| Nov 21, 2025 | 12.02 | 12.10 | 11.84 | 12.00 | 11.91 | -0.08% | 1,245,398 |
| Nov 20, 2025 | 12.39 | 12.40 | 11.96 | 12.01 | 11.92 | -2.75% | 1,301,771 |
| Nov 19, 2025 | 12.85 | 12.88 | 12.35 | 12.35 | 12.26 | -3.82% | 2,278,564 |
| Nov 18, 2025 | 13.20 | 13.53 | 12.74 | 12.84 | 12.74 | -5.10% | 1,718,381 |
| Nov 17, 2025 | 13.68 | 13.96 | 13.16 | 13.53 | 13.43 | -0.07% | 1,696,247 |
| Nov 14, 2025 | 12.96 | 14.31 | 12.78 | 13.54 | 13.44 | 4.07% | 5,577,776 |
| Nov 13, 2025 | 12.77 | 13.19 | 12.66 | 13.01 | 12.91 | 2.04% | 1,246,122 |
| Nov 12, 2025 | 13.07 | 13.21 | 12.68 | 12.75 | 12.66 | -2.45% | 1,376,828 |
| Nov 11, 2025 | 13.70 | 13.88 | 13.07 | 13.07 | 12.97 | -6.58% | 1,672,408 |
| Nov 10, 2025 | 14.57 | 14.70 | 13.78 | 13.99 | 13.89 | -4.89% | 2,536,801 |
| Nov 7, 2025 | 15.10 | 15.28 | 14.62 | 14.71 | 14.60 | -2.58% | 1,109,644 |
| Nov 6, 2025 | 15.71 | 15.72 | 15.06 | 15.10 | 14.99 | -1.31% | 817,467 |
| Nov 5, 2025 | 15.05 | 15.32 | 14.97 | 15.30 | 15.19 | 3.31% | 1,851,210 |
| Nov 4, 2025 | 14.93 | 15.21 | 14.75 | 14.81 | 14.70 | -0.80% | 2,776,947 |
| Nov 3, 2025 | 15.20 | 15.35 | 14.65 | 14.93 | 14.82 | -1.65% | 942,249 |
| Oct 31, 2025 | 15.44 | 15.44 | 15.06 | 15.18 | 15.07 | -0.72% | 966,605 |
| Oct 30, 2025 | 15.30 | 15.45 | 15.16 | 15.29 | 15.18 | 0.92% | 691,055 |
| Oct 28, 2025 | 15.34 | 15.45 | 15.14 | 15.15 | 14.95 | -1.24% | 282,051 |
| Oct 27, 2025 | 15.44 | 15.65 | 15.25 | 15.34 | 15.14 | -0.78% | 1,375,338 |
| Oct 24, 2025 | 15.00 | 15.48 | 14.86 | 15.46 | 15.26 | 3.07% | 2,871,547 |
| Oct 23, 2025 | 14.54 | 15.02 | 14.51 | 15.00 | 14.81 | 3.16% | 1,851,129 |
| Oct 22, 2025 | 14.75 | 14.98 | 14.48 | 14.54 | 14.35 | -0.55% | 1,280,210 |
| Oct 21, 2025 | 15.00 | 15.03 | 14.51 | 14.62 | 14.43 | -2.53% | 1,318,023 |
| Oct 20, 2025 | 14.99 | 15.06 | 14.71 | 15.00 | 14.81 | 0.13% | 1,282,386 |
| Oct 17, 2025 | 14.90 | 15.09 | 14.16 | 14.98 | 14.79 | 0.74% | 1,953,310 |
| Oct 16, 2025 | 15.03 | 15.30 | 14.87 | 14.87 | 14.68 | -2.11% | 1,270,652 |
| Oct 15, 2025 | 14.44 | 15.35 | 14.44 | 15.19 | 14.99 | 5.19% | 2,939,279 |
| Oct 14, 2025 | 14.99 | 15.12 | 14.43 | 14.44 | 14.25 | -3.73% | 1,438,970 |
| Oct 13, 2025 | 15.00 | 15.30 | 14.95 | 15.00 | 14.81 | -2.34% | 926,494 |
| Oct 10, 2025 | 15.13 | 15.50 | 15.05 | 15.36 | 15.16 | 1.72% | 2,041,720 |
| Oct 9, 2025 | 15.32 | 15.45 | 14.98 | 15.10 | 14.90 | -1.44% | 1,330,027 |
| Oct 8, 2025 | 14.83 | 15.48 | 14.77 | 15.32 | 15.12 | 3.37% | 2,185,487 |
| Oct 7, 2025 | 15.00 | 15.09 | 14.73 | 14.82 | 14.63 | -2.11% | 1,147,724 |
| Oct 6, 2025 | 15.27 | 15.37 | 14.71 | 15.14 | 14.94 | -1.05% | 2,235,824 |
| Oct 3, 2025 | 14.73 | 15.68 | 14.54 | 15.30 | 15.10 | 4.08% | 4,279,115 |
| Oct 2, 2025 | 15.02 | 15.21 | 14.52 | 14.70 | 14.51 | -2.07% | 1,148,285 |
| Oct 1, 2025 | 14.41 | 15.12 | 14.00 | 15.01 | 14.82 | 4.82% | 2,779,549 |
| Sep 30, 2025 | 15.29 | 15.42 | 14.31 | 14.32 | 14.13 | -6.28% | 3,347,448 |
| Sep 29, 2025 | 15.15 | 15.83 | 15.05 | 15.28 | 15.08 | 1.80% | 4,101,988 |
| Sep 26, 2025 | 14.93 | 15.50 | 14.75 | 15.01 | 14.82 | -1.57% | 2,266,714 |
| Sep 25, 2025 | 15.61 | 15.83 | 15.13 | 15.25 | 15.05 | -2.49% | 2,698,234 |
| Sep 24, 2025 | 15.64 | 15.87 | 15.40 | 15.64 | 15.37 | 0.13% | 3,022,866 |
| Sep 23, 2025 | 15.27 | 15.67 | 15.21 | 15.62 | 15.35 | 1.69% | 3,154,170 |
| Sep 22, 2025 | 15.50 | 15.57 | 15.01 | 15.36 | 15.09 | 0.39% | 3,375,026 |
| Sep 19, 2025 | 15.20 | 15.36 | 14.77 | 15.30 | 15.03 | 0.66% | 3,152,820 |
| Sep 18, 2025 | 15.19 | 15.42 | 15.03 | 15.20 | 14.93 | 0.07% | 3,630,248 |
| Sep 17, 2025 | 15.72 | 16.00 | 15.19 | 15.19 | 14.92 | -2.82% | 4,167,526 |
| Sep 16, 2025 | 16.20 | 16.30 | 15.09 | 15.63 | 15.36 | -2.31% | 9,222,888 |
| Sep 15, 2025 | 16.00 | 16.91 | 15.20 | 16.00 | 15.72 | -2.02% | 11,331,760 |
| Sep 12, 2025 | 15.00 | 16.50 | 14.02 | 16.33 | 16.04 | 8.87% | 3,293,908 |
| Sep 11, 2025 | 15.43 | 15.80 | 14.92 | 15.00 | 14.74 | -3.60% | 3,028,319 |
| Sep 10, 2025 | 15.37 | 15.66 | 15.06 | 15.56 | 15.29 | 1.04% | 2,936,549 |
| Sep 9, 2025 | 14.89 | 15.96 | 14.56 | 15.40 | 15.13 | 4.27% | 7,704,293 |
| Sep 8, 2025 | 14.40 | 15.22 | 14.30 | 14.77 | 14.51 | 1.65% | 5,378,811 |
| Sep 5, 2025 | 14.58 | 14.70 | 14.37 | 14.53 | 14.28 | 0.48% | 2,544,996 |
| Sep 4, 2025 | 14.24 | 14.48 | 14.20 | 14.46 | 14.21 | 1.69% | 1,785,400 |
| Sep 3, 2025 | 14.04 | 14.25 | 13.70 | 14.22 | 13.97 | 0.99% | 1,699,526 |
| Sep 2, 2025 | 14.30 | 14.50 | 13.68 | 14.08 | 13.83 | -0.85% | 2,135,374 |
| Sep 1, 2025 | 14.20 | 14.38 | 14.08 | 14.20 | 13.95 | 1.21% | 1,639,381 |
| Aug 29, 2025 | 14.26 | 14.33 | 14.03 | 14.03 | 13.78 | -1.61% | 642,598 |
| Aug 28, 2025 | 14.18 | 14.39 | 14.03 | 14.26 | 14.01 | 1.06% | 1,603,611 |
| Aug 27, 2025 | 14.17 | 14.24 | 13.66 | 14.11 | 13.86 | 0.28% | 2,157,732 |
| Aug 26, 2025 | 14.68 | 14.68 | 13.84 | 14.07 | 13.82 | -3.63% | 3,798,512 |
| Aug 25, 2025 | 14.84 | 15.02 | 14.44 | 14.60 | 14.34 | -0.75% | 2,129,518 |
| Aug 22, 2025 | 14.52 | 14.74 | 14.28 | 14.71 | 14.45 | 1.80% | 1,773,760 |
| Aug 21, 2025 | 14.16 | 14.64 | 14.10 | 14.45 | 14.20 | 1.98% | 2,513,746 |
| Aug 20, 2025 | 14.54 | 14.65 | 13.90 | 14.17 | 13.92 | -2.54% | 4,286,608 |
| Aug 19, 2025 | 14.48 | 15.04 | 14.33 | 14.54 | 14.29 | 0.90% | 3,977,383 |
| Aug 18, 2025 | 14.72 | 14.98 | 14.11 | 14.41 | 14.16 | -1.23% | 4,104,369 |
| Aug 15, 2025 | 14.12 | 14.66 | 13.90 | 14.59 | 14.33 | 4.29% | 4,335,540 |
| Aug 14, 2025 | 14.01 | 14.41 | 13.40 | 13.99 | 13.75 | -0.71% | 4,314,714 |
| Aug 13, 2025 | 13.19 | 14.16 | 13.05 | 14.09 | 13.84 | 7.39% | 8,293,316 |
| Aug 12, 2025 | 13.40 | 13.49 | 12.90 | 13.12 | 12.89 | -1.13% | 2,114,676 |
| Aug 11, 2025 | 12.82 | 13.40 | 12.78 | 13.27 | 13.04 | 4.08% | 3,183,017 |
| Aug 8, 2025 | 12.95 | 12.98 | 12.36 | 12.75 | 12.53 | -0.86% | 2,477,743 |
| Aug 7, 2025 | 12.71 | 12.91 | 12.39 | 12.86 | 12.64 | 1.18% | 2,574,838 |
| Aug 6, 2025 | 12.70 | 13.05 | 12.27 | 12.71 | 12.49 | 0.87% | 4,661,509 |
| Aug 5, 2025 | 11.89 | 12.83 | 11.80 | 12.60 | 12.38 | 6.24% | 5,166,412 |
| Aug 4, 2025 | 11.58 | 11.88 | 11.58 | 11.86 | 11.65 | 2.42% | 1,257,825 |
| Aug 1, 2025 | 11.65 | 11.99 | 11.56 | 11.58 | 11.38 | -0.69% | 1,425,416 |
| Jul 31, 2025 | 11.16 | 11.99 | 11.16 | 11.66 | 11.46 | 4.48% | 3,507,995 |
| Jul 30, 2025 | 11.10 | 11.25 | 11.10 | 11.16 | 10.96 | 0.54% | 1,179,187 |
| Jul 29, 2025 | 11.26 | 11.26 | 10.99 | 11.10 | 10.91 | -0.98% | 1,385,468 |
| Jul 28, 2025 | 11.14 | 11.47 | 10.97 | 11.21 | 11.01 | 1.82% | 2,715,793 |
| Jul 25, 2025 | 10.60 | 11.12 | 10.53 | 11.01 | 10.82 | 4.16% | 3,715,175 |
| Jul 24, 2025 | 10.31 | 10.59 | 10.30 | 10.57 | 10.39 | 2.82% | 2,209,009 |
| Jul 23, 2025 | 10.37 | 10.43 | 10.20 | 10.28 | 10.10 | -0.87% | 1,169,288 |
| Jul 22, 2025 | 10.49 | 10.58 | 10.30 | 10.37 | 10.19 | -1.05% | 1,510,795 |
| Jul 21, 2025 | 10.61 | 10.66 | 10.44 | 10.48 | 10.30 | 0.10% | 1,906,444 |
| Jul 18, 2025 | 10.21 | 10.60 | 10.11 | 10.47 | 10.29 | 2.75% | 4,262,801 |
| Jul 17, 2025 | 10.04 | 10.29 | 9.91 | 10.19 | 10.01 | 1.49% | 1,390,472 |