Diriteks Dirilis Tekstil Sanayi ve Ticaret A.S. (IST:DIRIT)
Turkey
· Delayed Price · Currency is TRY 23.30
-0.88 (-3.64%)
At close: Dec 4, 2025
IST:DIRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 27.90 | 27.90 | 27.00 | 27.00 | 27.00 | -2.39% | 55,179 |
| Oct 13, 2025 | 28.60 | 28.60 | 27.66 | 27.66 | 27.66 | -3.96% | 37,554 |
| Oct 10, 2025 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | -0.69% | 59,380 |
| Oct 9, 2025 | 29.58 | 29.58 | 29.00 | 29.00 | 29.00 | 0.49% | 105,342 |
| Oct 8, 2025 | 30.96 | 30.96 | 28.76 | 28.86 | 28.86 | -3.80% | 87,282 |
| Oct 7, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 3.45% | 73,022 |
| Oct 6, 2025 | 28.30 | 29.26 | 28.30 | 29.00 | 29.00 | 2.47% | 39,167 |
| Oct 3, 2025 | 28.78 | 28.78 | 28.30 | 28.30 | 28.30 | -2.41% | 53,990 |
| Oct 2, 2025 | 28.20 | 29.50 | 28.20 | 29.00 | 29.00 | -1.02% | 21,011 |
| Oct 1, 2025 | 28.00 | 29.30 | 28.00 | 29.30 | 29.30 | 1.03% | 93,415 |
| Sep 30, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -3.33% | 71,498 |
| Sep 29, 2025 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -2.22% | 39,960 |
| Sep 26, 2025 | 30.00 | 30.88 | 30.00 | 30.68 | 30.68 | -1.03% | 48,494 |
| Sep 25, 2025 | 29.52 | 31.10 | 29.52 | 31.00 | 31.00 | - | 80,455 |
| Sep 24, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 1.64% | 110,543 |
| Sep 23, 2025 | 31.32 | 31.32 | 30.50 | 30.50 | 30.50 | -3.60% | 73,500 |
| Sep 22, 2025 | 32.00 | 32.00 | 31.64 | 31.64 | 31.64 | -2.71% | 136,690 |
| Sep 19, 2025 | 33.00 | 33.00 | 31.58 | 32.52 | 32.52 | -1.81% | 91,515 |
| Sep 18, 2025 | 32.12 | 34.02 | 32.12 | 33.12 | 33.12 | -2.70% | 68,389 |
| Sep 17, 2025 | 34.34 | 34.50 | 34.04 | 34.04 | 34.04 | - | 53,268 |
| Sep 16, 2025 | 34.02 | 34.04 | 34.02 | 34.04 | 34.04 | 1.13% | 61,827 |
| Sep 15, 2025 | 32.98 | 34.30 | 32.98 | 33.66 | 33.66 | 5.52% | 273,384 |
| Sep 12, 2025 | 34.00 | 34.00 | 31.90 | 31.90 | 31.90 | -6.18% | 88,039 |
| Sep 11, 2025 | 36.40 | 36.40 | 34.00 | 34.00 | 34.00 | -9.33% | 163,239 |
| Sep 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 9.97% | 219,326 |
| Sep 9, 2025 | 32.00 | 34.10 | 32.00 | 34.10 | 34.10 | 10.00% | 70,656 |
| Sep 8, 2025 | 30.14 | 31.00 | 30.00 | 31.00 | 31.00 | - | 177,744 |
| Sep 5, 2025 | 33.22 | 33.22 | 31.00 | 31.00 | 31.00 | -8.82% | 128,253 |
| Sep 4, 2025 | 35.56 | 35.56 | 34.00 | 34.00 | 34.00 | -2.91% | 131,362 |
| Sep 3, 2025 | 35.70 | 35.70 | 35.02 | 35.02 | 35.02 | -0.28% | 143,907 |
| Sep 2, 2025 | 34.32 | 40.00 | 34.32 | 35.12 | 35.12 | -7.87% | 222,656 |
| Sep 1, 2025 | 40.08 | 40.08 | 38.12 | 38.12 | 38.12 | 1.65% | 136,367 |
| Aug 29, 2025 | 37.64 | 37.64 | 37.50 | 37.50 | 37.50 | 8.57% | 208,600 |
| Aug 28, 2025 | 32.68 | 34.54 | 32.68 | 34.54 | 34.54 | 10.00% | 200,204 |
| Aug 27, 2025 | 29.50 | 31.40 | 29.50 | 31.40 | 31.40 | 9.94% | 169,317 |
| Aug 26, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | 113,365 |
| Aug 25, 2025 | 30.80 | 30.80 | 28.56 | 28.56 | 28.56 | -7.27% | 78,469 |
| Aug 22, 2025 | 31.02 | 31.02 | 30.80 | 30.80 | 30.80 | -0.65% | 165,596 |
| Aug 21, 2025 | 31.96 | 31.96 | 31.00 | 31.00 | 31.00 | -4.91% | 93,931 |
| Aug 20, 2025 | 33.98 | 33.98 | 31.50 | 32.60 | 32.60 | -6.86% | 133,376 |
| Aug 19, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | 71,227 |
| Aug 18, 2025 | 37.08 | 37.08 | 35.80 | 35.80 | 35.80 | 4.80% | 203,368 |
| Aug 15, 2025 | 34.16 | 34.16 | 33.46 | 34.16 | 34.16 | 9.98% | 218,791 |
| Aug 14, 2025 | 29.88 | 31.06 | 29.88 | 31.06 | 31.06 | 5.29% | 116,058 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 1.03% | 223,277 |
| Aug 12, 2025 | 28.50 | 29.20 | 28.50 | 29.20 | 29.20 | 2.38% | 156,032 |
| Aug 11, 2025 | 28.40 | 28.52 | 28.40 | 28.52 | 28.52 | 3.78% | 218,836 |
| Aug 8, 2025 | 26.94 | 27.48 | 26.94 | 27.48 | 27.48 | 2.00% | 50,850 |
| Aug 7, 2025 | 26.50 | 27.12 | 26.50 | 26.94 | 26.94 | -4.20% | 83,604 |
| Aug 6, 2025 | 28.06 | 28.12 | 28.06 | 28.12 | 28.12 | 7.82% | 219,106 |
| Aug 5, 2025 | 26.06 | 26.08 | 26.06 | 26.08 | 26.08 | 0.38% | 98,878 |
| Aug 4, 2025 | 26.46 | 26.46 | 25.98 | 25.98 | 25.98 | -1.81% | 154,084 |
| Aug 1, 2025 | 27.00 | 27.00 | 26.46 | 26.46 | 26.46 | -2.00% | 92,927 |
| Jul 31, 2025 | 25.36 | 27.00 | 25.36 | 27.00 | 27.00 | 8.70% | 150,266 |
| Jul 30, 2025 | 26.36 | 26.36 | 24.84 | 24.84 | 24.84 | -5.55% | 398,496 |
| Jul 29, 2025 | 25.94 | 26.30 | 25.94 | 26.30 | 26.30 | 9.95% | 231,930 |
| Jul 28, 2025 | 23.66 | 23.92 | 23.66 | 23.92 | 23.92 | 7.75% | 292,743 |
| Jul 25, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -0.45% | 85,000 |
| Jul 24, 2025 | 22.90 | 22.90 | 22.30 | 22.30 | 22.30 | -2.62% | 67,244 |
| Jul 23, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | - | 121,567 |
| Jul 22, 2025 | 22.26 | 22.90 | 22.26 | 22.90 | 22.90 | 2.88% | 106,445 |
| Jul 21, 2025 | 22.00 | 22.26 | 21.30 | 22.26 | 22.26 | -0.09% | 149,960 |
| Jul 18, 2025 | 22.30 | 22.60 | 22.28 | 22.28 | 22.28 | 0.36% | 65,557 |