Diriteks Dirilis Tekstil Sanayi ve Ticaret A.S. (IST:DIRIT)
Turkey
· Delayed Price · Currency is TRY 27.74
-1.28 (-4.41%)
Last updated: Mar 6, 2026, 12:55 PM GMT+3
IST:DIRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.00 | 29.50 | 27.00 | 29.02 | 29.02 | 3.50% | 46,513 |
| Mar 4, 2026 | 26.00 | 29.00 | 26.00 | 28.04 | 28.04 | 2.34% | 94,086 |
| Mar 3, 2026 | 26.50 | 27.50 | 26.50 | 27.40 | 27.40 | 3.40% | 47,563 |
| Mar 2, 2026 | 26.50 | 26.50 | 25.20 | 26.50 | 26.50 | -5.36% | 139,730 |
| Feb 27, 2026 | 29.10 | 29.10 | 28.00 | 28.00 | 28.00 | -5.85% | 60,950 |
| Feb 26, 2026 | 27.84 | 29.74 | 27.84 | 29.74 | 29.74 | 9.82% | 69,473 |
| Feb 25, 2026 | 27.50 | 27.50 | 27.08 | 27.08 | 27.08 | -2.10% | 43,788 |
| Feb 24, 2026 | 29.34 | 29.34 | 27.66 | 27.66 | 27.66 | -4.62% | 79,530 |
| Feb 23, 2026 | 29.00 | 29.00 | 28.34 | 29.00 | 29.00 | - | 76,620 |
| Feb 20, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | -0.68% | 58,882 |
| Feb 19, 2026 | 30.88 | 30.88 | 29.20 | 29.20 | 29.20 | -5.93% | 66,406 |
| Feb 18, 2026 | 32.00 | 32.00 | 31.04 | 31.04 | 31.04 | -4.32% | 100,190 |
| Feb 17, 2026 | 33.00 | 33.00 | 31.00 | 32.44 | 32.44 | 7.06% | 120,827 |
| Feb 16, 2026 | 33.98 | 33.98 | 30.00 | 30.30 | 30.30 | -1.94% | 226,999 |
| Feb 13, 2026 | 29.68 | 30.90 | 29.62 | 30.90 | 30.90 | 3.97% | 206,593 |
| Feb 12, 2026 | 28.50 | 29.72 | 28.50 | 29.72 | 29.72 | 9.99% | 304,244 |
| Feb 11, 2026 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | 3.92% | 184,091 |
| Feb 10, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.72% | 105,869 |
| Feb 9, 2026 | 24.70 | 25.56 | 24.70 | 25.56 | 25.56 | 2.32% | 83,857 |
| Feb 6, 2026 | 24.50 | 25.00 | 24.50 | 24.98 | 24.98 | 1.13% | 44,417 |
| Feb 5, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -1.28% | 47,408 |
| Feb 4, 2026 | 25.30 | 25.30 | 25.00 | 25.02 | 25.02 | -1.96% | 44,396 |
| Feb 3, 2026 | 26.94 | 26.94 | 25.48 | 25.52 | 25.52 | 0.08% | 67,128 |
| Feb 2, 2026 | 24.04 | 25.50 | 24.04 | 25.50 | 25.50 | 5.37% | 139,007 |
| Jan 30, 2026 | 24.10 | 24.28 | 24.04 | 24.20 | 24.20 | 0.41% | 111,980 |
| Jan 29, 2026 | 24.74 | 24.74 | 24.10 | 24.10 | 24.10 | -2.59% | 67,214 |
| Jan 28, 2026 | 24.96 | 24.98 | 24.22 | 24.74 | 24.74 | -0.88% | 68,654 |
| Jan 27, 2026 | 25.00 | 25.00 | 24.90 | 24.96 | 24.96 | -0.32% | 34,909 |
| Jan 26, 2026 | 25.00 | 25.06 | 25.00 | 25.04 | 25.04 | 0.16% | 99,712 |
| Jan 23, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 1.21% | 57,629 |
| Jan 22, 2026 | 24.22 | 24.70 | 24.22 | 24.70 | 24.70 | 1.90% | 67,325 |
| Jan 21, 2026 | 24.60 | 24.60 | 24.06 | 24.24 | 24.24 | -1.46% | 58,489 |
| Jan 20, 2026 | 23.50 | 24.60 | 23.50 | 24.60 | 24.60 | -1.60% | 71,328 |
| Jan 19, 2026 | 23.62 | 25.00 | 23.62 | 25.00 | 25.00 | 1.38% | 73,455 |
| Jan 16, 2026 | 24.16 | 24.70 | 24.16 | 24.66 | 24.66 | -0.96% | 54,607 |
| Jan 15, 2026 | 24.90 | 24.90 | 24.86 | 24.90 | 24.90 | -0.08% | 50,698 |
| Jan 14, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.89% | 74,406 |
| Jan 13, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | -0.39% | 77,456 |
| Jan 12, 2026 | 26.98 | 26.98 | 25.50 | 25.50 | 25.50 | -0.93% | 47,008 |
| Jan 9, 2026 | 24.98 | 25.86 | 24.98 | 25.74 | 25.74 | 2.96% | 69,857 |
| Jan 8, 2026 | 25.00 | 25.00 | 24.74 | 25.00 | 25.00 | -1.34% | 79,616 |
| Jan 7, 2026 | 25.96 | 25.96 | 25.34 | 25.34 | 25.34 | -2.39% | 44,644 |
| Jan 6, 2026 | 26.12 | 26.12 | 25.04 | 25.96 | 25.96 | -3.35% | 79,520 |
| Jan 5, 2026 | 27.48 | 27.48 | 26.86 | 26.86 | 26.86 | -3.73% | 61,394 |
| Jan 2, 2026 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | 1.09% | 68,776 |
| Dec 31, 2025 | 26.52 | 27.60 | 26.52 | 27.60 | 27.60 | 5.34% | 38,696 |
| Dec 30, 2025 | 25.72 | 26.50 | 25.72 | 26.20 | 26.20 | 2.26% | 52,249 |
| Dec 29, 2025 | 25.40 | 25.62 | 25.00 | 25.62 | 25.62 | 0.87% | 83,455 |
| Dec 26, 2025 | 24.82 | 25.40 | 24.82 | 25.40 | 25.40 | 3.25% | 110,800 |
| Dec 25, 2025 | 25.56 | 25.56 | 24.56 | 24.60 | 24.60 | -3.76% | 115,034 |
| Dec 24, 2025 | 26.82 | 26.82 | 25.56 | 25.56 | 25.56 | -4.63% | 139,312 |
| Dec 23, 2025 | 27.84 | 27.84 | 26.80 | 26.80 | 26.80 | -3.74% | 57,357 |
| Dec 22, 2025 | 27.98 | 28.04 | 27.84 | 27.84 | 27.84 | -0.50% | 84,202 |
| Dec 19, 2025 | 26.96 | 28.00 | 26.96 | 27.98 | 27.98 | 7.20% | 55,036 |
| Dec 18, 2025 | 27.90 | 27.90 | 26.00 | 26.10 | 26.10 | -6.79% | 118,550 |
| Dec 17, 2025 | 28.86 | 28.86 | 28.00 | 28.00 | 28.00 | - | 93,366 |
| Dec 16, 2025 | 30.70 | 30.70 | 27.20 | 28.00 | 28.00 | -7.35% | 234,851 |
| Dec 15, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 9.97% | 219,191 |
| Dec 12, 2025 | 26.30 | 27.48 | 26.30 | 27.48 | 27.48 | 9.92% | 152,622 |
| Dec 11, 2025 | 26.58 | 26.58 | 24.70 | 25.00 | 25.00 | 3.22% | 121,938 |
| Dec 10, 2025 | 24.10 | 24.22 | 24.00 | 24.22 | 24.22 | 0.83% | 53,539 |
| Dec 9, 2025 | 24.52 | 24.52 | 24.02 | 24.02 | 24.02 | 1.35% | 48,136 |
| Dec 8, 2025 | 23.10 | 23.70 | 23.10 | 23.70 | 23.70 | 0.94% | 75,249 |
| Dec 5, 2025 | 22.50 | 23.50 | 22.50 | 23.48 | 23.48 | 0.77% | 130,313 |
| Dec 4, 2025 | 24.14 | 24.14 | 23.30 | 23.30 | 23.30 | -3.64% | 93,842 |
| Dec 3, 2025 | 24.30 | 24.40 | 24.18 | 24.18 | 24.18 | -0.90% | 85,541 |
| Dec 2, 2025 | 24.80 | 24.80 | 24.00 | 24.40 | 24.40 | -1.21% | 58,053 |
| Dec 1, 2025 | 24.00 | 24.80 | 24.00 | 24.70 | 24.70 | 2.92% | 77,471 |
| Nov 28, 2025 | 24.04 | 24.04 | 24.00 | 24.00 | 24.00 | -1.23% | 34,340 |
| Nov 27, 2025 | 24.60 | 24.60 | 24.30 | 24.30 | 24.30 | -1.22% | 22,781 |
| Nov 26, 2025 | 25.04 | 25.10 | 24.60 | 24.60 | 24.60 | - | 62,954 |
| Nov 25, 2025 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | 0.41% | 35,773 |
| Nov 24, 2025 | 25.96 | 25.96 | 24.50 | 24.50 | 24.50 | -1.13% | 58,335 |
| Nov 21, 2025 | 25.00 | 25.00 | 24.78 | 24.78 | 24.78 | -0.88% | 41,468 |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.60% | 52,999 |
| Nov 19, 2025 | 24.24 | 25.24 | 23.90 | 23.90 | 23.90 | -1.40% | 50,389 |
| Nov 18, 2025 | 24.50 | 24.50 | 24.00 | 24.24 | 24.24 | -0.08% | 67,207 |
| Nov 17, 2025 | 24.80 | 25.30 | 24.26 | 24.26 | 24.26 | -2.18% | 54,036 |
| Nov 14, 2025 | 23.88 | 25.00 | 23.88 | 24.80 | 24.80 | 2.31% | 53,653 |
| Nov 13, 2025 | 24.24 | 24.24 | 24.06 | 24.24 | 24.24 | -0.08% | 78,351 |
| Nov 12, 2025 | 24.26 | 24.26 | 24.24 | 24.26 | 24.26 | -2.96% | 82,654 |
| Nov 11, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.81% | 59,845 |
| Nov 10, 2025 | 26.64 | 26.64 | 25.46 | 25.46 | 25.46 | -4.64% | 78,826 |
| Nov 7, 2025 | 26.94 | 26.94 | 26.70 | 26.70 | 26.70 | -1.11% | 43,337 |
| Nov 6, 2025 | 26.84 | 27.00 | 26.84 | 27.00 | 27.00 | 2.12% | 66,477 |
| Nov 5, 2025 | 27.00 | 27.00 | 26.20 | 26.44 | 26.44 | -2.07% | 151,495 |
| Nov 4, 2025 | 27.64 | 27.86 | 27.00 | 27.00 | 27.00 | -3.57% | 53,881 |
| Nov 3, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -2.44% | 59,564 |
| Oct 31, 2025 | 28.00 | 28.70 | 28.00 | 28.70 | 28.70 | -0.35% | 38,402 |
| Oct 30, 2025 | 27.70 | 28.80 | 27.70 | 28.80 | 28.80 | 3.23% | 76,391 |
| Oct 28, 2025 | 27.78 | 27.90 | 27.78 | 27.90 | 27.90 | 0.43% | 135,346 |
| Oct 27, 2025 | 27.50 | 27.78 | 27.50 | 27.78 | 27.78 | 0.58% | 27,182 |
| Oct 24, 2025 | 27.50 | 27.72 | 27.50 | 27.62 | 27.62 | 2.68% | 26,845 |
| Oct 23, 2025 | 26.96 | 26.96 | 26.90 | 26.90 | 26.90 | -2.54% | 68,473 |
| Oct 22, 2025 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | -4.30% | 67,192 |
| Oct 21, 2025 | 30.50 | 30.50 | 28.00 | 28.84 | 28.84 | 2.63% | 58,455 |
| Oct 20, 2025 | 27.82 | 28.10 | 27.82 | 28.10 | 28.10 | 1.01% | 33,953 |
| Oct 17, 2025 | 29.00 | 29.00 | 27.82 | 27.82 | 27.82 | 2.96% | 68,624 |
| Oct 16, 2025 | 27.50 | 28.10 | 26.66 | 27.02 | 27.02 | -1.75% | 180,011 |
| Oct 15, 2025 | 28.00 | 28.10 | 27.50 | 27.50 | 27.50 | 1.85% | 50,549 |