Derluks Yatirim Holding Anonim Sirketi (IST:DERHL)
Turkey
· Delayed Price · Currency is TRY 13.42
+0.12 (0.90%)
At close: Dec 4, 2025
IST:DERHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 14.10 | 13.36 | 13.74 | 13.74 | 2.38% | 12,762,080 |
| Dec 4, 2025 | 13.35 | 13.60 | 13.31 | 13.42 | 13.42 | 0.90% | 5,193,984 |
| Dec 3, 2025 | 13.59 | 13.59 | 13.30 | 13.30 | 13.30 | -2.21% | 7,271,758 |
| Dec 2, 2025 | 13.38 | 13.60 | 13.19 | 13.60 | 13.60 | 1.72% | 7,192,139 |
| Dec 1, 2025 | 13.01 | 13.48 | 13.00 | 13.37 | 13.37 | 2.77% | 7,814,352 |
| Nov 28, 2025 | 13.22 | 13.57 | 13.00 | 13.01 | 13.01 | -1.44% | 8,517,076 |
| Nov 27, 2025 | 13.42 | 13.68 | 13.20 | 13.20 | 13.20 | -1.20% | 7,123,582 |
| Nov 26, 2025 | 13.78 | 13.78 | 13.25 | 13.36 | 13.36 | -3.47% | 11,585,240 |
| Nov 25, 2025 | 15.69 | 15.84 | 13.84 | 13.84 | 13.84 | -9.95% | 29,307,170 |
| Nov 24, 2025 | 13.98 | 15.37 | 13.88 | 15.37 | 15.37 | 9.94% | 30,412,990 |
| Nov 21, 2025 | 14.20 | 14.22 | 13.90 | 13.98 | 13.98 | -1.55% | 5,016,303 |
| Nov 20, 2025 | 14.50 | 14.56 | 14.18 | 14.20 | 14.20 | -2.20% | 7,495,716 |
| Nov 19, 2025 | 14.33 | 15.72 | 14.09 | 14.52 | 14.52 | 1.33% | 25,218,410 |
| Nov 18, 2025 | 14.87 | 14.87 | 14.20 | 14.33 | 14.33 | -3.70% | 6,218,323 |
| Nov 17, 2025 | 14.26 | 15.09 | 14.26 | 14.88 | 14.88 | 4.57% | 9,422,435 |
| Nov 14, 2025 | 14.71 | 14.71 | 14.12 | 14.23 | 14.23 | -2.80% | 6,423,091 |
| Nov 13, 2025 | 15.20 | 15.24 | 14.58 | 14.64 | 14.64 | -3.37% | 8,666,081 |
| Nov 12, 2025 | 15.50 | 15.63 | 15.09 | 15.15 | 15.15 | -1.88% | 4,971,570 |
| Nov 11, 2025 | 16.00 | 16.05 | 15.10 | 15.44 | 15.44 | -3.50% | 7,886,729 |
| Nov 10, 2025 | 16.44 | 16.53 | 16.00 | 16.00 | 16.00 | -2.44% | 5,712,632 |
| Nov 7, 2025 | 16.78 | 16.89 | 16.30 | 16.40 | 16.40 | -2.03% | 5,826,702 |
| Nov 6, 2025 | 16.76 | 17.26 | 16.72 | 16.74 | 16.74 | - | 8,294,850 |
| Nov 5, 2025 | 16.70 | 17.18 | 16.68 | 16.74 | 16.74 | 0.24% | 6,048,863 |
| Nov 4, 2025 | 17.05 | 17.06 | 16.68 | 16.70 | 16.70 | -2.05% | 4,595,007 |
| Nov 3, 2025 | 16.98 | 17.36 | 16.98 | 17.05 | 17.05 | 0.71% | 6,875,580 |
| Oct 31, 2025 | 17.09 | 17.09 | 16.68 | 16.93 | 16.93 | 0.12% | 5,201,819 |
| Oct 30, 2025 | 16.74 | 17.36 | 16.74 | 16.91 | 16.91 | 1.02% | 8,070,267 |
| Oct 28, 2025 | 17.00 | 17.00 | 16.65 | 16.74 | 16.74 | -1.24% | 4,122,300 |
| Oct 27, 2025 | 16.91 | 17.56 | 16.78 | 16.95 | 16.95 | 0.24% | 15,894,010 |
| Oct 24, 2025 | 16.00 | 17.25 | 15.95 | 16.91 | 16.91 | 6.35% | 26,332,170 |
| Oct 23, 2025 | 16.22 | 16.39 | 15.86 | 15.90 | 15.90 | -1.85% | 8,121,773 |
| Oct 22, 2025 | 16.24 | 16.44 | 16.11 | 16.20 | 16.20 | -0.25% | 8,184,852 |
| Oct 21, 2025 | 16.36 | 16.60 | 16.12 | 16.24 | 16.24 | -0.73% | 9,579,251 |
| Oct 20, 2025 | 16.38 | 16.64 | 16.12 | 16.36 | 16.36 | 0.06% | 6,720,773 |
| Oct 17, 2025 | 16.76 | 16.80 | 16.00 | 16.35 | 16.35 | -2.45% | 9,790,855 |
| Oct 16, 2025 | 16.84 | 17.80 | 16.67 | 16.76 | 16.76 | -0.48% | 23,703,910 |
| Oct 15, 2025 | 16.70 | 17.25 | 16.67 | 16.84 | 16.84 | 1.45% | 14,391,330 |
| Oct 14, 2025 | 17.23 | 17.59 | 16.53 | 16.60 | 16.60 | -3.66% | 11,052,920 |
| Oct 13, 2025 | 17.25 | 17.59 | 16.99 | 17.23 | 17.23 | -0.46% | 10,191,880 |
| Oct 10, 2025 | 17.46 | 17.88 | 17.27 | 17.31 | 17.31 | -0.80% | 9,936,651 |
| Oct 9, 2025 | 17.99 | 18.12 | 17.44 | 17.45 | 17.45 | -1.97% | 9,948,291 |
| Oct 8, 2025 | 17.64 | 18.40 | 17.48 | 17.80 | 17.80 | 0.85% | 18,253,490 |
| Oct 7, 2025 | 18.16 | 18.28 | 17.27 | 17.65 | 17.65 | -2.75% | 10,408,800 |
| Oct 6, 2025 | 18.74 | 18.80 | 18.10 | 18.15 | 18.15 | -2.89% | 7,960,253 |
| Oct 3, 2025 | 18.22 | 19.27 | 18.04 | 18.69 | 18.69 | 3.37% | 23,111,770 |
| Oct 2, 2025 | 18.60 | 18.75 | 18.05 | 18.08 | 18.08 | -2.80% | 8,191,634 |
| Oct 1, 2025 | 18.76 | 18.82 | 18.23 | 18.60 | 18.60 | -0.43% | 11,896,580 |
| Sep 30, 2025 | 19.40 | 19.40 | 18.58 | 18.68 | 18.68 | -1.68% | 10,988,290 |
| Sep 29, 2025 | 19.07 | 19.78 | 18.89 | 19.00 | 19.00 | -0.37% | 15,392,270 |
| Sep 26, 2025 | 19.63 | 19.71 | 19.07 | 19.07 | 19.07 | -2.85% | 6,854,344 |