Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey
· Delayed Price · Currency is TRY 14.41
+0.49 (3.52%)
Last updated: Apr 29, 2026, 2:17 PM GMT+3
IST:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.08 | 14.15 | 13.80 | 13.92 | 13.92 | -0.57% | 889,618 |
| Apr 27, 2026 | 14.20 | 14.55 | 14.00 | 14.00 | 14.00 | -1.41% | 1,064,892 |
| Apr 24, 2026 | 14.08 | 14.20 | 13.79 | 14.20 | 14.20 | 0.85% | 1,526,231 |
| Apr 22, 2026 | 14.04 | 14.30 | 13.82 | 14.08 | 14.08 | 0.28% | 1,162,012 |
| Apr 21, 2026 | 14.15 | 14.24 | 13.78 | 14.04 | 14.04 | -0.78% | 1,449,304 |
| Apr 20, 2026 | 14.62 | 14.62 | 14.09 | 14.15 | 14.15 | -3.74% | 1,877,282 |
| Apr 17, 2026 | 14.92 | 14.96 | 14.55 | 14.70 | 14.70 | -0.34% | 2,264,578 |
| Apr 16, 2026 | 13.75 | 14.96 | 13.75 | 14.75 | 14.75 | 7.51% | 5,933,891 |
| Apr 15, 2026 | 13.56 | 13.72 | 13.37 | 13.72 | 13.72 | 1.18% | 992,750 |
| Apr 14, 2026 | 13.32 | 13.73 | 13.32 | 13.56 | 13.56 | 1.95% | 1,991,105 |
| Apr 13, 2026 | 13.20 | 13.45 | 13.03 | 13.30 | 13.30 | -0.23% | 1,401,091 |
| Apr 10, 2026 | 13.44 | 13.54 | 13.22 | 13.33 | 13.33 | -0.07% | 1,505,694 |
| Apr 9, 2026 | 13.47 | 13.67 | 13.27 | 13.34 | 13.34 | -0.97% | 1,192,040 |
| Apr 8, 2026 | 13.50 | 13.72 | 13.44 | 13.47 | 13.47 | 1.58% | 2,148,364 |
| Apr 7, 2026 | 13.18 | 13.28 | 12.80 | 13.26 | 13.26 | 0.53% | 1,411,066 |
| Apr 6, 2026 | 13.34 | 13.60 | 13.11 | 13.19 | 13.19 | -1.20% | 1,262,846 |
| Apr 3, 2026 | 13.40 | 13.75 | 13.00 | 13.35 | 13.35 | -0.37% | 1,009,868 |
| Apr 2, 2026 | 13.00 | 13.40 | 12.80 | 13.40 | 13.40 | 2.76% | 1,504,954 |
| Apr 1, 2026 | 13.56 | 13.60 | 12.97 | 13.04 | 13.04 | -2.32% | 1,906,352 |
| Mar 31, 2026 | 13.30 | 13.79 | 13.23 | 13.35 | 13.35 | 0.75% | 2,884,325 |
| Mar 30, 2026 | 13.41 | 14.03 | 13.07 | 13.25 | 13.25 | -0.67% | 3,675,858 |
| Mar 27, 2026 | 12.90 | 13.59 | 12.77 | 13.34 | 13.34 | 3.81% | 4,724,860 |
| Mar 26, 2026 | 13.09 | 13.44 | 12.77 | 12.85 | 12.85 | -1.98% | 1,777,263 |
| Mar 25, 2026 | 12.95 | 13.58 | 12.32 | 13.11 | 13.11 | 1.16% | 3,163,193 |
| Mar 24, 2026 | 12.85 | 13.25 | 12.54 | 12.96 | 12.96 | 1.89% | 2,816,403 |
| Mar 23, 2026 | 12.26 | 13.10 | 11.83 | 12.72 | 12.72 | 3.84% | 3,830,732 |
| Mar 19, 2026 | 11.89 | 12.30 | 11.75 | 12.25 | 12.25 | 2.60% | 763,732 |
| Mar 18, 2026 | 12.27 | 12.46 | 11.92 | 11.94 | 11.94 | -2.53% | 1,455,722 |
| Mar 17, 2026 | 11.86 | 12.35 | 11.77 | 12.25 | 12.25 | 4.08% | 2,104,850 |
| Mar 16, 2026 | 11.98 | 12.18 | 11.55 | 11.77 | 11.77 | -0.34% | 2,022,639 |
| Mar 13, 2026 | 12.15 | 12.15 | 11.71 | 11.81 | 11.81 | -3.20% | 1,544,465 |
| Mar 12, 2026 | 12.75 | 12.87 | 11.90 | 12.20 | 12.20 | -4.24% | 3,310,592 |
| Mar 11, 2026 | 12.76 | 12.76 | 12.34 | 12.74 | 12.74 | 9.83% | 10,105,610 |
| Mar 10, 2026 | 11.35 | 11.63 | 11.33 | 11.60 | 11.60 | 3.85% | 633,984 |
| Mar 9, 2026 | 11.40 | 11.42 | 11.02 | 11.17 | 11.17 | -2.53% | 520,235 |
| Mar 6, 2026 | 11.68 | 11.68 | 11.36 | 11.46 | 11.46 | -1.88% | 411,794 |
| Mar 5, 2026 | 11.58 | 11.73 | 11.54 | 11.68 | 11.68 | 1.30% | 600,768 |
| Mar 4, 2026 | 11.40 | 11.69 | 11.36 | 11.53 | 11.53 | 0.26% | 573,153 |
| Mar 3, 2026 | 11.58 | 11.73 | 11.36 | 11.50 | 11.50 | -1.88% | 817,461 |
| Mar 2, 2026 | 11.20 | 11.89 | 11.20 | 11.72 | 11.72 | -4.95% | 808,858 |
| Feb 27, 2026 | 12.60 | 12.64 | 12.08 | 12.33 | 12.33 | -2.14% | 1,039,835 |
| Feb 26, 2026 | 12.50 | 12.68 | 12.23 | 12.60 | 12.60 | 0.80% | 1,088,897 |
| Feb 25, 2026 | 12.50 | 13.15 | 12.22 | 12.50 | 12.50 | 0.32% | 1,828,062 |
| Feb 24, 2026 | 12.90 | 12.91 | 12.46 | 12.46 | 12.46 | -3.41% | 1,293,738 |
| Feb 23, 2026 | 13.05 | 13.20 | 12.78 | 12.90 | 12.90 | 0.08% | 1,237,293 |
| Feb 20, 2026 | 12.35 | 12.89 | 12.35 | 12.89 | 12.89 | 3.87% | 1,406,851 |
| Feb 19, 2026 | 13.02 | 13.30 | 12.39 | 12.41 | 12.41 | -4.61% | 2,323,582 |
| Feb 18, 2026 | 12.81 | 13.83 | 12.81 | 13.01 | 13.01 | 1.72% | 6,489,326 |
| Feb 17, 2026 | 12.90 | 13.05 | 12.67 | 12.79 | 12.79 | -0.31% | 1,593,064 |
| Feb 16, 2026 | 12.37 | 12.95 | 12.35 | 12.83 | 12.83 | 4.65% | 3,017,841 |
| Feb 13, 2026 | 12.09 | 12.28 | 12.06 | 12.26 | 12.26 | 1.41% | 1,281,156 |
| Feb 12, 2026 | 11.85 | 12.18 | 11.80 | 12.09 | 12.09 | 1.68% | 1,908,036 |
| Feb 11, 2026 | 11.89 | 12.01 | 11.82 | 11.89 | 11.89 | -0.08% | 892,260 |
| Feb 10, 2026 | 12.11 | 12.17 | 11.86 | 11.90 | 11.90 | -1.65% | 1,107,515 |
| Feb 9, 2026 | 11.85 | 12.12 | 11.77 | 12.10 | 12.10 | 2.11% | 1,172,177 |
| Feb 6, 2026 | 11.76 | 11.85 | 11.53 | 11.85 | 11.85 | 0.68% | 1,016,281 |
| Feb 5, 2026 | 11.92 | 12.20 | 11.70 | 11.77 | 11.77 | -1.51% | 1,061,669 |
| Feb 4, 2026 | 11.85 | 12.25 | 11.83 | 11.95 | 11.95 | 0.84% | 965,939 |
| Feb 3, 2026 | 12.00 | 12.19 | 11.85 | 11.85 | 11.85 | -1.25% | 1,531,476 |
| Feb 2, 2026 | 12.30 | 12.30 | 11.91 | 12.00 | 12.00 | -2.44% | 1,575,124 |
| Jan 30, 2026 | 12.23 | 12.33 | 12.08 | 12.30 | 12.30 | 0.33% | 940,640 |
| Jan 29, 2026 | 12.45 | 12.56 | 12.20 | 12.26 | 12.26 | -1.29% | 1,428,717 |
| Jan 28, 2026 | 12.55 | 12.66 | 12.40 | 12.42 | 12.42 | -1.19% | 1,103,155 |
| Jan 27, 2026 | 12.31 | 12.70 | 12.29 | 12.57 | 12.57 | 2.28% | 1,727,723 |
| Jan 26, 2026 | 12.21 | 12.30 | 12.00 | 12.29 | 12.29 | 0.66% | 782,326 |
| Jan 23, 2026 | 12.31 | 12.42 | 12.16 | 12.21 | 12.21 | -0.73% | 1,007,161 |
| Jan 22, 2026 | 12.00 | 12.41 | 11.99 | 12.30 | 12.30 | 2.50% | 1,081,841 |
| Jan 21, 2026 | 12.24 | 12.24 | 12.00 | 12.00 | 12.00 | -1.88% | 971,583 |
| Jan 20, 2026 | 12.44 | 12.44 | 12.13 | 12.23 | 12.23 | -1.69% | 1,121,748 |
| Jan 19, 2026 | 12.20 | 12.47 | 12.20 | 12.44 | 12.44 | 3.07% | 1,998,796 |
| Jan 16, 2026 | 11.82 | 12.07 | 11.64 | 12.07 | 12.07 | 2.12% | 1,289,671 |
| Jan 15, 2026 | 11.63 | 11.98 | 11.54 | 11.82 | 11.82 | 2.25% | 2,718,383 |
| Jan 14, 2026 | 11.72 | 11.76 | 11.55 | 11.56 | 11.56 | -1.37% | 1,198,917 |
| Jan 13, 2026 | 11.54 | 11.82 | 11.45 | 11.72 | 11.72 | 1.65% | 1,283,312 |
| Jan 12, 2026 | 11.64 | 11.83 | 11.51 | 11.53 | 11.53 | -1.20% | 1,359,018 |
| Jan 9, 2026 | 11.78 | 11.88 | 11.50 | 11.67 | 11.67 | -0.17% | 1,464,326 |
| Jan 8, 2026 | 11.57 | 11.75 | 11.40 | 11.69 | 11.69 | 1.04% | 1,366,179 |
| Jan 7, 2026 | 11.46 | 11.84 | 11.25 | 11.57 | 11.57 | 1.67% | 1,748,193 |
| Jan 6, 2026 | 11.36 | 11.52 | 11.29 | 11.38 | 11.38 | 0.26% | 1,067,205 |
| Jan 5, 2026 | 11.50 | 11.50 | 11.20 | 11.35 | 11.35 | -0.96% | 914,154 |
| Jan 2, 2026 | 11.23 | 11.60 | 10.68 | 11.46 | 11.46 | 2.23% | 2,813,666 |
| Dec 31, 2025 | 11.76 | 11.79 | 11.18 | 11.21 | 11.21 | -4.43% | 3,672,077 |
| Dec 30, 2025 | 11.09 | 12.19 | 11.03 | 11.73 | 11.73 | 5.77% | 9,170,518 |
| Dec 29, 2025 | 11.20 | 11.20 | 11.01 | 11.09 | 11.09 | -1.42% | 386,448 |
| Dec 26, 2025 | 11.50 | 11.50 | 11.17 | 11.25 | 11.25 | -1.49% | 495,701 |
| Dec 25, 2025 | 11.17 | 11.46 | 11.11 | 11.42 | 11.42 | 2.24% | 752,091 |
| Dec 24, 2025 | 11.12 | 11.28 | 11.09 | 11.17 | 11.17 | -0.09% | 700,234 |
| Dec 23, 2025 | 11.18 | 11.24 | 11.02 | 11.18 | 11.18 | 0.72% | 542,029 |
| Dec 22, 2025 | 11.15 | 11.34 | 11.06 | 11.10 | 11.10 | - | 704,833 |
| Dec 19, 2025 | 11.09 | 11.12 | 10.99 | 11.10 | 11.10 | 0.54% | 531,132 |
| Dec 18, 2025 | 11.10 | 11.17 | 11.02 | 11.04 | 11.04 | -0.27% | 623,491 |
| Dec 17, 2025 | 11.02 | 11.25 | 11.02 | 11.07 | 11.07 | -0.18% | 628,343 |
| Dec 16, 2025 | 11.23 | 11.24 | 11.03 | 11.09 | 11.09 | -1.07% | 503,148 |
| Dec 15, 2025 | 11.40 | 11.41 | 11.18 | 11.21 | 11.21 | -0.36% | 879,526 |
| Dec 12, 2025 | 11.18 | 11.53 | 11.18 | 11.25 | 11.25 | 0.72% | 1,526,042 |
| Dec 11, 2025 | 11.17 | 11.34 | 10.63 | 11.17 | 11.17 | - | 731,477 |
| Dec 10, 2025 | 11.44 | 11.48 | 11.15 | 11.17 | 11.17 | -2.36% | 1,736,472 |
| Dec 9, 2025 | 11.39 | 11.56 | 11.29 | 11.44 | 11.44 | 0.53% | 1,185,875 |
| Dec 8, 2025 | 11.45 | 11.50 | 11.31 | 11.38 | 11.38 | -0.61% | 1,287,999 |
| Dec 5, 2025 | 11.45 | 11.79 | 11.25 | 11.45 | 11.45 | 0.35% | 1,879,051 |