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 |