Diriteks Dirilis Tekstil Sanayi ve Ticaret A.S. (IST:DIRIT)
Turkey
· Delayed Price · Currency is TRY 27.00
0.00 (0.00%)
Last updated: Apr 29, 2026, 1:55 PM GMT+3
IST:DIRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 34,336 |
| Apr 28, 2026 | 28.36 | 28.36 | 27.00 | 27.00 | 27.00 | -4.93% | 75,590 |
| Apr 27, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -0.35% | 64,484 |
| Apr 24, 2026 | 29.96 | 29.96 | 28.50 | 28.50 | 28.50 | -1.72% | 52,776 |
| Apr 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 38,431 |
| Apr 21, 2026 | 28.50 | 28.72 | 28.20 | 28.20 | 28.20 | -1.05% | 49,687 |
| Apr 20, 2026 | 29.14 | 29.14 | 28.50 | 28.50 | 28.50 | -2.20% | 61,751 |
| Apr 17, 2026 | 30.00 | 30.00 | 29.14 | 29.14 | 29.14 | 0.48% | 75,545 |
| Apr 16, 2026 | 28.10 | 29.00 | 28.10 | 29.00 | 29.00 | 2.40% | 90,179 |
| Apr 15, 2026 | 27.20 | 28.50 | 27.20 | 28.32 | 28.32 | 4.89% | 88,993 |
| Apr 14, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 2.04% | 41,310 |
| Apr 13, 2026 | 26.00 | 26.46 | 26.00 | 26.46 | 26.46 | -2.22% | 95,152 |
| Apr 10, 2026 | 27.00 | 27.06 | 27.00 | 27.06 | 27.06 | 0.22% | 57,704 |
| Apr 9, 2026 | 27.68 | 27.68 | 27.00 | 27.00 | 27.00 | -2.46% | 63,826 |
| Apr 8, 2026 | 26.92 | 27.68 | 26.92 | 27.68 | 27.68 | 3.28% | 72,546 |
| Apr 7, 2026 | 27.98 | 27.98 | 26.80 | 26.80 | 26.80 | -4.22% | 144,266 |
| Apr 6, 2026 | 27.40 | 28.18 | 27.40 | 27.98 | 27.98 | 2.27% | 125,154 |
| Apr 3, 2026 | 27.76 | 27.76 | 27.36 | 27.36 | 27.36 | -3.32% | 79,580 |
| Apr 2, 2026 | 28.30 | 28.30 | 27.80 | 28.30 | 28.30 | -4.71% | 279,671 |
| Apr 1, 2026 | 31.74 | 31.74 | 29.70 | 29.70 | 29.70 | -9.95% | 114,090 |
| Mar 31, 2026 | 32.00 | 35.00 | 32.00 | 32.98 | 32.98 | 3.06% | 419,644 |
| Mar 30, 2026 | 29.80 | 32.26 | 29.80 | 32.00 | 32.00 | 7.74% | 236,507 |
| Mar 27, 2026 | 27.02 | 29.70 | 27.02 | 29.70 | 29.70 | 10.00% | 195,015 |
| Mar 26, 2026 | 25.56 | 27.00 | 25.56 | 27.00 | 27.00 | 5.88% | 115,195 |
| Mar 25, 2026 | 26.66 | 26.78 | 25.50 | 25.50 | 25.50 | - | 84,639 |
| Mar 24, 2026 | 25.86 | 26.08 | 25.50 | 25.50 | 25.50 | -1.92% | 52,292 |
| Mar 23, 2026 | 26.96 | 26.96 | 25.00 | 26.00 | 26.00 | -0.76% | 47,131 |
| Mar 19, 2026 | 26.02 | 26.20 | 26.02 | 26.20 | 26.20 | - | 16,828 |
| Mar 18, 2026 | 27.00 | 27.10 | 26.20 | 26.20 | 26.20 | -1.50% | 55,726 |
| Mar 17, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 3.18% | 50,083 |
| Mar 16, 2026 | 25.00 | 25.78 | 25.00 | 25.78 | 25.78 | 3.12% | 47,570 |
| Mar 13, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -5.73% | 152,668 |
| Mar 12, 2026 | 26.50 | 26.66 | 26.50 | 26.52 | 26.52 | -1.78% | 30,675 |
| Mar 11, 2026 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | -2.88% | 86,944 |
| Mar 10, 2026 | 27.60 | 27.82 | 27.60 | 27.80 | 27.80 | 0.72% | 80,875 |
| Mar 9, 2026 | 27.56 | 27.80 | 27.56 | 27.60 | 27.60 | -0.36% | 71,277 |
| Mar 6, 2026 | 28.60 | 28.60 | 27.60 | 27.70 | 27.70 | -4.55% | 82,114 |
| 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 |