Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey
· Delayed Price · Currency is TRY 1,497.00
+28.00 (1.91%)
At close: Feb 27, 2026
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,480.00 | 1,567.00 | 1,457.00 | 1,497.00 | 1,497.00 | 1.91% | 2,192,536 |
| Feb 26, 2026 | 1,340.00 | 1,469.00 | 1,334.00 | 1,469.00 | 1,469.00 | 8.81% | 1,753,225 |
| Feb 25, 2026 | 1,502.00 | 1,519.00 | 1,339.00 | 1,350.00 | 1,350.00 | -9.21% | 4,075,979 |
| Feb 24, 2026 | 1,415.00 | 1,531.00 | 1,379.00 | 1,487.00 | 1,487.00 | 6.06% | 2,805,221 |
| Feb 23, 2026 | 1,291.00 | 1,402.00 | 1,290.00 | 1,402.00 | 1,402.00 | 9.96% | 1,406,649 |
| Feb 20, 2026 | 1,168.00 | 1,275.00 | 1,165.00 | 1,275.00 | 1,275.00 | 9.16% | 1,337,526 |
| Feb 19, 2026 | 1,169.00 | 1,214.00 | 1,140.00 | 1,168.00 | 1,168.00 | 1.21% | 1,403,297 |
| Feb 18, 2026 | 1,070.00 | 1,175.00 | 1,069.00 | 1,154.00 | 1,154.00 | 6.85% | 1,427,360 |
| Feb 17, 2026 | 987.50 | 1,086.00 | 984.00 | 1,080.00 | 1,080.00 | 9.37% | 1,505,939 |
| Feb 16, 2026 | 941.50 | 993.50 | 941.50 | 987.50 | 987.50 | 5.05% | 1,092,003 |
| Feb 13, 2026 | 930.00 | 960.50 | 925.00 | 940.00 | 940.00 | 1.08% | 679,273 |
| Feb 12, 2026 | 867.00 | 952.00 | 866.00 | 930.00 | 930.00 | 7.39% | 1,177,879 |
| Feb 11, 2026 | 861.00 | 887.00 | 854.00 | 866.00 | 866.00 | 0.93% | 791,183 |
| Feb 10, 2026 | 855.00 | 869.50 | 844.00 | 858.00 | 858.00 | 0.29% | 1,733,750 |
| Feb 9, 2026 | 855.00 | 865.50 | 767.50 | 855.50 | 855.50 | 0.35% | 6,429,776 |
| Feb 6, 2026 | 858.50 | 869.50 | 849.00 | 852.50 | 852.50 | -0.29% | 1,006,160 |
| Feb 5, 2026 | 849.00 | 880.00 | 849.00 | 855.00 | 855.00 | 0.59% | 863,890 |
| Feb 4, 2026 | 829.50 | 850.00 | 825.00 | 850.00 | 850.00 | 2.60% | 613,840 |
| Feb 3, 2026 | 828.50 | 847.00 | 828.50 | 828.50 | 828.50 | 0.12% | 1,020,795 |
| Feb 2, 2026 | 813.00 | 832.00 | 797.50 | 827.50 | 827.50 | 3.44% | 815,589 |
| Jan 30, 2026 | 800.00 | 833.50 | 793.50 | 800.00 | 800.00 | - | 2,526,334 |
| Jan 29, 2026 | 777.50 | 821.50 | 752.00 | 800.00 | 800.00 | 5.75% | 1,917,156 |
| Jan 28, 2026 | 732.00 | 769.50 | 732.00 | 756.50 | 756.50 | 3.63% | 1,498,051 |
| Jan 27, 2026 | 705.00 | 754.00 | 703.50 | 730.00 | 730.00 | 4.29% | 957,299 |
| Jan 26, 2026 | 701.00 | 708.50 | 697.00 | 700.00 | 700.00 | - | 2,230,121 |
| Jan 23, 2026 | 679.50 | 717.00 | 670.50 | 700.00 | 700.00 | 4.01% | 1,413,367 |
| Jan 22, 2026 | 676.00 | 688.50 | 673.00 | 673.00 | 673.00 | 0.15% | 691,685 |
| Jan 21, 2026 | 661.00 | 672.00 | 655.50 | 672.00 | 672.00 | 2.21% | 818,516 |
| Jan 20, 2026 | 649.00 | 674.00 | 644.00 | 657.50 | 657.50 | 1.31% | 2,241,986 |
| Jan 19, 2026 | 667.50 | 674.00 | 649.00 | 649.00 | 649.00 | -1.96% | 2,363,698 |
| Jan 16, 2026 | 666.00 | 668.00 | 659.50 | 662.00 | 662.00 | 0.23% | 791,212 |
| Jan 15, 2026 | 672.50 | 680.50 | 660.50 | 660.50 | 660.50 | -0.97% | 682,765 |
| Jan 14, 2026 | 666.00 | 674.00 | 659.00 | 667.00 | 667.00 | 1.06% | 909,296 |
| Jan 13, 2026 | 663.50 | 677.00 | 660.00 | 660.00 | 660.00 | - | 799,487 |
| Jan 12, 2026 | 670.00 | 673.50 | 655.50 | 660.00 | 660.00 | -1.12% | 908,480 |
| Jan 9, 2026 | 667.50 | 688.50 | 667.00 | 667.50 | 667.50 | -1.62% | 3,359,743 |
| Jan 8, 2026 | 640.00 | 693.00 | 637.00 | 678.50 | 678.50 | 6.60% | 5,946,565 |
| Jan 7, 2026 | 635.00 | 669.50 | 625.00 | 636.50 | 636.50 | 1.19% | 3,067,820 |
| Jan 6, 2026 | 625.50 | 638.00 | 614.00 | 629.00 | 629.00 | 2.11% | 1,674,327 |
| Jan 5, 2026 | 561.00 | 616.00 | 561.00 | 616.00 | 616.00 | 10.00% | 1,837,995 |
| Jan 2, 2026 | 559.00 | 569.50 | 552.00 | 560.00 | 560.00 | 0.90% | 1,429,455 |
| Dec 31, 2025 | 577.50 | 591.50 | 528.50 | 555.00 | 555.00 | -4.48% | 14,256,750 |
| Dec 30, 2025 | 602.50 | 625.00 | 542.00 | 581.00 | 581.00 | -3.49% | 9,100,164 |
| Dec 29, 2025 | 605.00 | 619.00 | 601.00 | 602.00 | 602.00 | 1.01% | 2,837,443 |
| Dec 26, 2025 | 608.00 | 615.50 | 596.00 | 596.00 | 596.00 | -1.08% | 6,290,843 |
| Dec 25, 2025 | 592.00 | 615.00 | 590.50 | 602.50 | 602.50 | 2.12% | 1,290,462 |
| Dec 24, 2025 | 567.00 | 620.00 | 566.00 | 590.00 | 590.00 | 4.06% | 1,906,257 |
| Dec 23, 2025 | 567.00 | 571.00 | 556.00 | 567.00 | 567.00 | 0.98% | 1,414,503 |
| Dec 22, 2025 | 544.00 | 574.00 | 528.50 | 561.50 | 561.50 | 5.45% | 10,291,330 |
| Dec 19, 2025 | 535.00 | 541.00 | 532.00 | 532.50 | 532.50 | -0.93% | 750,913 |
| Dec 18, 2025 | 537.00 | 548.00 | 515.50 | 537.50 | 537.50 | 0.75% | 3,807,765 |
| Dec 17, 2025 | 539.50 | 544.50 | 532.00 | 533.50 | 533.50 | - | 1,487,154 |
| Dec 16, 2025 | 535.00 | 566.50 | 532.00 | 533.50 | 533.50 | -0.09% | 5,893,369 |
| Dec 15, 2025 | 532.50 | 542.00 | 526.50 | 534.00 | 534.00 | 0.28% | 3,487,235 |
| Dec 12, 2025 | 531.50 | 553.00 | 526.50 | 532.50 | 532.50 | -0.56% | 2,240,163 |
| Dec 11, 2025 | 545.00 | 548.00 | 535.00 | 535.50 | 535.50 | -1.74% | 1,372,498 |
| Dec 10, 2025 | 560.00 | 561.00 | 545.00 | 545.00 | 545.00 | -2.24% | 2,309,977 |
| Dec 9, 2025 | 562.00 | 572.50 | 557.50 | 557.50 | 557.50 | -1.50% | 2,357,654 |
| Dec 8, 2025 | 587.50 | 599.50 | 562.00 | 566.00 | 566.00 | -2.41% | 6,884,785 |
| Dec 5, 2025 | 636.00 | 647.50 | 578.00 | 580.00 | 580.00 | -9.66% | 6,490,246 |
| Dec 4, 2025 | 642.00 | 744.00 | 642.00 | 642.00 | 642.00 | -9.96% | 4,421,613 |
| Dec 3, 2025 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | -9.97% | 32,034 |
| Dec 2, 2025 | 968.00 | 968.00 | 792.00 | 792.00 | 792.00 | -10.00% | 14,864,570 |
| Dec 1, 2025 | 883.50 | 888.50 | 871.00 | 880.00 | 880.00 | 0.46% | 3,629,714 |
| Nov 28, 2025 | 879.00 | 889.00 | 876.00 | 876.00 | 876.00 | -1.96% | 1,485,337 |
| Nov 27, 2025 | 920.00 | 931.50 | 893.50 | 893.50 | 893.50 | -2.62% | 2,420,360 |
| Nov 26, 2025 | 865.50 | 920.50 | 859.50 | 917.50 | 917.50 | 7.44% | 2,492,385 |
| Nov 25, 2025 | 835.00 | 884.00 | 830.50 | 854.00 | 854.00 | 3.52% | 2,876,086 |
| Nov 24, 2025 | 852.00 | 862.00 | 825.00 | 825.00 | 825.00 | -2.94% | 1,782,603 |
| Nov 21, 2025 | 852.00 | 860.00 | 845.00 | 850.00 | 850.00 | 0.35% | 1,523,794 |
| Nov 20, 2025 | 815.00 | 856.50 | 812.50 | 847.00 | 847.00 | 3.29% | 1,216,473 |
| Nov 19, 2025 | 780.00 | 820.00 | 759.00 | 820.00 | 820.00 | 7.19% | 2,358,966 |
| Nov 18, 2025 | 755.00 | 767.00 | 748.50 | 765.00 | 765.00 | 1.86% | 2,486,650 |
| Nov 17, 2025 | 755.00 | 768.00 | 750.00 | 751.00 | 751.00 | 0.20% | 1,145,758 |
| Nov 14, 2025 | 738.00 | 763.00 | 737.50 | 749.50 | 749.50 | 2.04% | 1,209,297 |
| Nov 13, 2025 | 739.00 | 739.00 | 721.50 | 734.50 | 734.50 | 0.41% | 4,046,127 |
| Nov 12, 2025 | 715.50 | 774.50 | 710.00 | 731.50 | 731.50 | 2.96% | 1,647,722 |
| Nov 11, 2025 | 723.00 | 725.50 | 688.00 | 710.50 | 710.50 | -1.18% | 3,314,268 |
| Nov 10, 2025 | 727.00 | 737.50 | 719.00 | 719.00 | 719.00 | -0.62% | 1,606,690 |
| Nov 7, 2025 | 728.50 | 797.50 | 723.50 | 723.50 | 723.50 | -0.21% | 3,891,866 |
| Nov 6, 2025 | 700.00 | 726.00 | 697.00 | 725.00 | 725.00 | 3.87% | 4,228,470 |
| Nov 5, 2025 | 650.00 | 703.50 | 641.50 | 698.00 | 698.00 | 7.88% | 4,057,512 |
| Nov 4, 2025 | 652.00 | 656.00 | 645.50 | 647.00 | 647.00 | -0.46% | 13,925,690 |
| Nov 3, 2025 | 645.00 | 657.50 | 640.50 | 650.00 | 650.00 | 1.09% | 7,842,875 |
| Oct 31, 2025 | 637.00 | 660.00 | 627.50 | 643.00 | 643.00 | 2.23% | 2,214,065 |
| Oct 30, 2025 | 600.00 | 643.50 | 590.00 | 629.00 | 629.00 | 6.16% | 4,578,280 |
| Oct 28, 2025 | 568.00 | 599.00 | 567.00 | 592.50 | 592.50 | 5.52% | 1,690,546 |
| Oct 27, 2025 | 569.50 | 590.00 | 556.00 | 561.50 | 561.50 | -1.23% | 5,542,861 |
| Oct 24, 2025 | 539.50 | 577.50 | 535.00 | 568.50 | 568.50 | 4.89% | 2,715,801 |
| Oct 23, 2025 | 551.00 | 554.00 | 542.00 | 542.00 | 542.00 | -1.09% | 1,974,873 |
| Oct 22, 2025 | 537.50 | 563.00 | 536.50 | 548.00 | 548.00 | 1.95% | 2,300,490 |
| Oct 21, 2025 | 538.00 | 542.50 | 529.50 | 537.50 | 537.50 | 0.56% | 2,023,195 |
| Oct 20, 2025 | 525.00 | 555.00 | 520.50 | 534.50 | 534.50 | 3.38% | 6,862,541 |
| Oct 17, 2025 | 520.00 | 535.00 | 509.50 | 517.00 | 517.00 | 0.58% | 5,136,008 |
| Oct 16, 2025 | 504.00 | 541.00 | 504.00 | 514.00 | 514.00 | 1.98% | 4,411,432 |
| Oct 15, 2025 | 502.00 | 504.00 | 472.75 | 504.00 | 504.00 | 9.98% | 1,777,057 |
| Oct 14, 2025 | 462.50 | 471.75 | 449.50 | 458.25 | 458.25 | -0.92% | 3,186,144 |
| Oct 13, 2025 | 458.00 | 468.25 | 439.75 | 462.50 | 462.50 | 0.54% | 7,028,711 |
| Oct 10, 2025 | 438.00 | 477.25 | 431.00 | 460.00 | 460.00 | -3.21% | 9,153,752 |
| Oct 9, 2025 | 527.00 | 579.00 | 475.25 | 475.25 | 475.25 | -9.99% | 6,630,247 |