Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey
· Delayed Price · Currency is TRY 2,670.00
-140.00 (-4.98%)
Apr 28, 2026, 6:09 PM GMT+3
IST:DSTKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,752.50 | 2,785.00 | 2,670.00 | 2,670.00 | 2,670.00 | -4.98% | 839,164 |
| Apr 27, 2026 | 2,612.50 | 2,895.00 | 2,512.50 | 2,810.00 | 2,810.00 | 6.74% | 809,648 |
| Apr 24, 2026 | 2,525.00 | 2,632.50 | 2,490.00 | 2,632.50 | 2,632.50 | 4.26% | 835,334 |
| Apr 22, 2026 | 2,423.00 | 2,587.50 | 2,414.00 | 2,525.00 | 2,525.00 | 4.21% | 488,757 |
| Apr 21, 2026 | 2,300.00 | 2,423.00 | 2,300.00 | 2,423.00 | 2,423.00 | 5.35% | 658,140 |
| Apr 20, 2026 | 2,270.00 | 2,328.00 | 2,155.00 | 2,300.00 | 2,300.00 | 1.05% | 1,377,093 |
| Apr 17, 2026 | 2,196.00 | 2,280.00 | 2,187.00 | 2,276.00 | 2,276.00 | 3.74% | 456,160 |
| Apr 16, 2026 | 2,132.00 | 2,194.00 | 2,132.00 | 2,194.00 | 2,194.00 | 3.00% | 277,906 |
| Apr 15, 2026 | 2,115.00 | 2,134.00 | 2,103.00 | 2,130.00 | 2,130.00 | 0.71% | 359,798 |
| Apr 14, 2026 | 2,089.00 | 2,122.00 | 2,057.00 | 2,115.00 | 2,115.00 | 1.83% | 508,099 |
| Apr 13, 2026 | 2,096.00 | 2,200.00 | 2,077.00 | 2,077.00 | 2,077.00 | -0.95% | 1,154,086 |
| Apr 10, 2026 | 2,036.00 | 2,131.00 | 1,995.00 | 2,097.00 | 2,097.00 | 4.85% | 646,670 |
| Apr 9, 2026 | 2,004.00 | 2,015.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.10% | 441,061 |
| Apr 8, 2026 | 1,994.00 | 2,066.00 | 1,974.00 | 2,002.00 | 2,002.00 | 2.09% | 612,113 |
| Apr 7, 2026 | 1,987.00 | 1,987.00 | 1,957.00 | 1,961.00 | 1,961.00 | -0.66% | 530,851 |
| Apr 6, 2026 | 1,966.00 | 1,979.00 | 1,960.00 | 1,974.00 | 1,974.00 | 0.87% | 492,991 |
| Apr 3, 2026 | 1,965.00 | 1,996.00 | 1,949.00 | 1,957.00 | 1,957.00 | 0.20% | 391,131 |
| Apr 2, 2026 | 1,920.00 | 1,970.00 | 1,920.00 | 1,953.00 | 1,953.00 | 1.72% | 305,090 |
| Apr 1, 2026 | 1,904.00 | 1,928.00 | 1,882.00 | 1,920.00 | 1,920.00 | 2.02% | 442,420 |
| Mar 31, 2026 | 1,852.00 | 1,957.00 | 1,852.00 | 1,882.00 | 1,882.00 | 1.62% | 739,968 |
| Mar 30, 2026 | 1,854.00 | 1,885.00 | 1,847.00 | 1,852.00 | 1,852.00 | 0.11% | 419,834 |
| Mar 27, 2026 | 1,823.00 | 1,850.00 | 1,812.00 | 1,850.00 | 1,850.00 | 1.48% | 473,293 |
| Mar 26, 2026 | 1,858.00 | 1,861.00 | 1,817.00 | 1,823.00 | 1,823.00 | -1.35% | 776,019 |
| Mar 25, 2026 | 1,852.00 | 1,873.00 | 1,836.00 | 1,848.00 | 1,848.00 | -0.27% | 1,644,549 |
| Mar 24, 2026 | 1,859.00 | 1,880.00 | 1,844.00 | 1,853.00 | 1,853.00 | -0.96% | 1,546,514 |
| Mar 23, 2026 | 1,848.00 | 1,885.00 | 1,817.00 | 1,871.00 | 1,871.00 | 1.46% | 1,416,340 |
| Mar 19, 2026 | 1,840.00 | 1,934.00 | 1,834.00 | 1,844.00 | 1,844.00 | 0.22% | 1,576,820 |
| Mar 18, 2026 | 1,836.00 | 1,871.00 | 1,788.00 | 1,840.00 | 1,840.00 | 1.38% | 778,031 |
| Mar 17, 2026 | 1,757.00 | 1,839.00 | 1,707.00 | 1,815.00 | 1,815.00 | 4.31% | 1,166,206 |
| Mar 16, 2026 | 1,749.00 | 1,799.00 | 1,715.00 | 1,740.00 | 1,740.00 | -0.51% | 1,068,445 |
| Mar 13, 2026 | 1,801.00 | 1,866.00 | 1,620.00 | 1,749.00 | 1,749.00 | -2.83% | 1,864,008 |
| Mar 12, 2026 | 1,816.00 | 1,839.00 | 1,796.00 | 1,800.00 | 1,800.00 | -0.77% | 2,000,653 |
| Mar 11, 2026 | 1,775.00 | 1,825.00 | 1,763.00 | 1,814.00 | 1,814.00 | 3.13% | 744,190 |
| Mar 10, 2026 | 1,745.00 | 1,795.00 | 1,720.00 | 1,759.00 | 1,759.00 | 1.62% | 2,074,727 |
| Mar 9, 2026 | 1,723.00 | 1,816.00 | 1,722.00 | 1,731.00 | 1,731.00 | 0.06% | 1,072,446 |
| Mar 6, 2026 | 1,690.00 | 1,730.00 | 1,666.00 | 1,730.00 | 1,730.00 | 3.41% | 814,937 |
| Mar 5, 2026 | 1,621.00 | 1,688.00 | 1,615.00 | 1,673.00 | 1,673.00 | 3.91% | 1,174,001 |
| Mar 4, 2026 | 1,528.00 | 1,621.00 | 1,510.00 | 1,610.00 | 1,610.00 | 6.62% | 1,513,119 |
| Mar 3, 2026 | 1,510.00 | 1,561.00 | 1,485.00 | 1,510.00 | 1,510.00 | 0.67% | 1,122,511 |
| Mar 2, 2026 | 1,491.00 | 1,500.00 | 1,348.00 | 1,500.00 | 1,500.00 | 0.20% | 2,767,379 |
| 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% | 8,575,147 |
| 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 |