Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey
· Delayed Price · Currency is TRY 580.00
-62.00 (-9.66%)
At close: Dec 5, 2025
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 480.00 | 528.00 | 471.25 | 528.00 | 528.00 | 10.00% | 2,433,756 |
| Oct 7, 2025 | 476.00 | 482.50 | 459.50 | 480.00 | 480.00 | -5.97% | 8,867,120 |
| Oct 6, 2025 | 530.00 | 609.00 | 510.50 | 510.50 | 510.50 | -9.96% | 9,021,424 |
| Oct 3, 2025 | 578.50 | 660.00 | 567.00 | 567.00 | 567.00 | -10.00% | 5,998,598 |
| Oct 2, 2025 | 703.00 | 720.50 | 630.00 | 630.00 | 630.00 | -10.00% | 3,860,671 |
| Oct 1, 2025 | 621.00 | 704.50 | 600.50 | 700.00 | 700.00 | 4.95% | 5,935,189 |
| Sep 30, 2025 | 689.00 | 770.00 | 667.00 | 667.00 | 667.00 | -9.99% | 4,162,304 |
| Sep 29, 2025 | 829.50 | 874.00 | 741.00 | 741.00 | 741.00 | -9.96% | 5,319,649 |
| Sep 26, 2025 | 746.00 | 823.00 | 715.50 | 823.00 | 823.00 | 9.95% | 2,741,354 |
| Sep 25, 2025 | 700.00 | 748.50 | 690.50 | 748.50 | 748.50 | 9.99% | 3,067,309 |
| Sep 24, 2025 | 621.00 | 680.50 | 620.50 | 680.50 | 680.50 | 9.94% | 1,678,000 |
| Sep 23, 2025 | 660.00 | 668.00 | 617.00 | 619.00 | 619.00 | -5.13% | 1,470,106 |
| Sep 22, 2025 | 682.50 | 685.00 | 627.50 | 652.50 | 652.50 | -5.84% | 2,336,869 |
| Sep 19, 2025 | 716.00 | 737.00 | 693.00 | 693.00 | 693.00 | -3.41% | 3,656,078 |
| Sep 18, 2025 | 720.00 | 759.00 | 699.50 | 717.50 | 717.50 | 2.50% | 2,501,279 |
| Sep 17, 2025 | 668.50 | 700.00 | 651.00 | 700.00 | 700.00 | 9.98% | 3,041,924 |
| Sep 16, 2025 | 614.50 | 636.50 | 610.00 | 636.50 | 636.50 | 9.93% | 164,907 |
| Sep 15, 2025 | 530.00 | 579.00 | 530.00 | 579.00 | 579.00 | 9.97% | 1,037,128 |
| Sep 12, 2025 | 555.00 | 597.50 | 526.50 | 526.50 | 526.50 | -9.92% | 1,825,600 |
| Sep 11, 2025 | 600.00 | 639.00 | 584.50 | 584.50 | 584.50 | -9.94% | 3,183,851 |
| Sep 10, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -9.99% | 216,126 |
| Sep 9, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -9.99% | 806,451 |
| Sep 8, 2025 | 916.00 | 929.00 | 801.00 | 801.00 | 801.00 | -10.00% | 3,333,849 |
| Sep 5, 2025 | 882.50 | 916.00 | 873.00 | 890.00 | 890.00 | 2.30% | 6,667,746 |
| Sep 4, 2025 | 853.00 | 886.00 | 850.00 | 870.00 | 870.00 | 2.35% | 2,434,200 |
| Sep 3, 2025 | 822.00 | 870.00 | 822.00 | 850.00 | 850.00 | 3.66% | 4,590,240 |
| Sep 2, 2025 | 795.50 | 847.00 | 795.50 | 820.00 | 820.00 | 3.47% | 3,323,834 |
| Sep 1, 2025 | 769.00 | 800.00 | 760.00 | 792.50 | 792.50 | 4.28% | 1,334,072 |
| Aug 29, 2025 | 730.00 | 775.50 | 730.00 | 760.00 | 760.00 | 4.11% | 1,819,836 |
| Aug 28, 2025 | 710.00 | 741.50 | 710.00 | 730.00 | 730.00 | 2.82% | 2,120,086 |
| Aug 27, 2025 | 645.50 | 710.00 | 645.50 | 710.00 | 710.00 | 9.99% | 12,676,170 |
| Aug 26, 2025 | 638.50 | 651.50 | 636.00 | 645.50 | 645.50 | 1.97% | 716,442 |
| Aug 25, 2025 | 610.50 | 634.50 | 605.00 | 633.00 | 633.00 | 4.63% | 885,482 |
| Aug 22, 2025 | 606.00 | 634.50 | 604.00 | 605.00 | 605.00 | 0.92% | 1,582,326 |
| Aug 21, 2025 | 545.00 | 599.50 | 543.00 | 599.50 | 599.50 | 10.00% | 1,800,538 |
| Aug 20, 2025 | 561.00 | 565.00 | 536.00 | 545.00 | 545.00 | - | 1,213,654 |
| Aug 19, 2025 | 515.00 | 547.00 | 515.00 | 545.00 | 545.00 | 5.83% | 1,320,054 |
| Aug 18, 2025 | 503.50 | 530.00 | 487.00 | 515.00 | 515.00 | 2.28% | 1,868,627 |
| Aug 15, 2025 | 481.50 | 530.00 | 481.50 | 503.50 | 503.50 | -5.89% | 3,136,371 |
| Aug 14, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -9.93% | 161,473 |
| Aug 13, 2025 | 663.00 | 700.00 | 594.00 | 594.00 | 594.00 | -10.00% | 1,822,694 |
| Aug 12, 2025 | 636.00 | 675.00 | 636.00 | 660.00 | 660.00 | 3.94% | 5,234,808 |
| Aug 11, 2025 | 616.50 | 660.00 | 614.50 | 635.00 | 635.00 | 3.08% | 2,552,567 |
| Aug 8, 2025 | 596.00 | 653.00 | 595.50 | 616.00 | 616.00 | 3.70% | 2,238,951 |
| Aug 7, 2025 | 582.00 | 611.50 | 582.00 | 594.00 | 594.00 | 2.06% | 2,491,719 |
| Aug 6, 2025 | 568.00 | 587.50 | 560.00 | 582.00 | 582.00 | 2.46% | 2,639,907 |
| Aug 5, 2025 | 561.50 | 597.00 | 554.50 | 568.00 | 568.00 | 1.97% | 2,802,922 |
| Aug 4, 2025 | 547.50 | 576.00 | 546.00 | 557.00 | 557.00 | 2.01% | 2,680,308 |
| Aug 1, 2025 | 540.50 | 582.00 | 532.00 | 546.00 | 546.00 | 1.87% | 3,372,980 |
| Jul 31, 2025 | 525.50 | 552.50 | 524.00 | 536.00 | 536.00 | 2.29% | 2,523,831 |
| Jul 30, 2025 | 495.00 | 540.00 | 495.00 | 524.00 | 524.00 | 5.86% | 4,069,801 |
| Jul 29, 2025 | 478.00 | 500.00 | 468.75 | 495.00 | 495.00 | 3.56% | 1,624,887 |
| Jul 28, 2025 | 490.00 | 495.00 | 476.25 | 478.00 | 478.00 | -2.45% | 1,726,274 |
| Jul 25, 2025 | 497.75 | 512.00 | 482.00 | 490.00 | 490.00 | -1.56% | 3,083,539 |
| Jul 24, 2025 | 495.75 | 518.50 | 446.25 | 497.75 | 497.75 | 0.40% | 3,626,051 |
| Jul 23, 2025 | 451.50 | 495.75 | 451.25 | 495.75 | 495.75 | 9.92% | 2,665,671 |
| Jul 22, 2025 | 427.25 | 463.00 | 427.25 | 451.00 | 451.00 | 5.56% | 2,707,651 |
| Jul 21, 2025 | 414.00 | 435.75 | 411.25 | 427.25 | 427.25 | 3.20% | 3,516,827 |
| Jul 18, 2025 | 415.00 | 421.00 | 392.00 | 414.00 | 414.00 | -0.24% | 5,134,615 |