DESA
DESA DERİ SANAYİ VE TİCARET A.Ş. (DESA)
8.540
₺
-0.230 (%-2.62)
DESA: DESA DERİ SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DESA DERİ SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.9634
CLOSE 10.9557
Low
LOW 7.357
High
HIGH 16.456
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 10.4516 | 10.5392 | 10.296 | 10.4614 |
| 01/02/2025 | 10.4419 | 10.6366 | 10.3349 | 10.549 |
| 01/05/2025 | 10.6366 | 10.7144 | 10.3932 | 10.549 |
| 01/06/2025 | 10.5587 | 10.5587 | 10.3641 | 10.3738 |
| 01/07/2025 | 10.3738 | 10.4127 | 10.1402 | 10.1695 |
| 01/08/2025 | 10.1695 | 10.3154 | 10.1305 | 10.218 |
| 01/09/2025 | 10.5101 | 10.7046 | 10.0721 | 10.1402 |
| 01/12/2025 | 10.2084 | 10.2084 | 9.965 | 10.0721 |
| 01/13/2025 | 10.1597 | 10.3154 | 10.0235 | 10.1305 |
| 01/14/2025 | 10.1597 | 10.1597 | 9.7899 | 10.15 |
| 01/15/2025 | 10.1597 | 11.1621 | 10.004 | 10.1208 |
| 01/16/2025 | 10.0235 | 10.1695 | 9.7412 | 9.8678 |
| 01/19/2025 | 9.8872 | 9.9067 | 9.7705 | 9.7996 |
| 01/20/2025 | 9.8288 | 9.897 | 9.712 | 9.7315 |
| 01/21/2025 | 9.751 | 9.7996 | 9.4395 | 9.6536 |
| 01/22/2025 | 9.6634 | 10.0235 | 9.6634 | 9.7412 |
| 01/23/2025 | 9.7607 | 9.8288 | 9.6926 | 9.7802 |
| 01/26/2025 | 9.7802 | 9.8094 | 9.5758 | 9.6342 |
| 01/27/2025 | 9.6342 | 9.7023 | 9.6147 | 9.6731 |
| 01/28/2025 | 9.6731 | 9.6731 | 9.3034 | 9.3909 |
| 01/29/2025 | 9.3909 | 9.8872 | 9.313 | 9.6536 |
| 01/30/2025 | 9.6536 | 9.751 | 9.3909 | 9.4784 |
| 02/02/2025 | 9.4395 | 9.4688 | 9.2254 | 9.3034 |
| 02/03/2025 | 9.3519 | 9.4395 | 9.0989 | 9.206 |
| 02/04/2025 | 9.206 | 9.2254 | 8.8557 | 8.9238 |
| 02/05/2025 | 8.953 | 9.0406 | 8.9044 | 9.0016 |
| 02/06/2025 | 9.0016 | 9.0892 | 8.953 | 9.0503 |
| 02/09/2025 | 9.0503 | 9.1087 | 8.9238 | 8.9627 |
| 02/10/2025 | 8.9627 | 8.9724 | 8.8459 | 8.9238 |
| 02/11/2025 | 8.9238 | 9.5953 | 8.8654 | 8.8849 |
| 02/12/2025 | 8.9238 | 8.9335 | 8.6708 | 8.7292 |
| 02/13/2025 | 8.7486 | 8.8168 | 8.6123 | 8.6805 |
| 02/16/2025 | 8.7292 | 8.8557 | 8.6999 | 8.6999 |
| 02/17/2025 | 8.6999 | 8.7973 | 8.5638 | 8.7097 |
| 02/18/2025 | 8.6903 | 8.8362 | 8.5734 | 8.6123 |
| 02/19/2025 | 8.6123 | 8.7389 | 8.6123 | 8.6999 |
| 02/20/2025 | 8.6999 | 8.7973 | 8.4372 | 8.5345 |
| 02/23/2025 | 8.5345 | 8.6805 | 8.5345 | 8.6123 |
| 02/24/2025 | 8.6123 | 8.6221 | 8.301 | 8.3204 |
| 02/25/2025 | 8.3691 | 8.408 | 8.2231 | 8.3788 |
| 02/26/2025 | 8.3788 | 8.5638 | 8.3691 | 8.4664 |
| 02/27/2025 | 8.5151 | 8.5832 | 8.4372 | 8.5248 |
| 03/02/2025 | 8.5345 | 8.8557 | 8.4567 | 8.661 |
| 03/03/2025 | 8.6027 | 8.6027 | 8.1745 | 8.2815 |
| 03/04/2025 | 8.2815 | 8.5443 | 8.2815 | 8.4956 |
| 03/05/2025 | 8.4956 | 8.7973 | 8.4956 | 8.7779 |
| 03/06/2025 | 8.7875 | 9.0698 | 8.6903 | 9.0309 |
| 03/09/2025 | 9.0795 | 9.1476 | 8.8557 | 8.8946 |
| 03/10/2025 | 8.8946 | 8.9238 | 8.6805 | 8.8265 |
| 03/11/2025 | 8.8362 | 8.8362 | 8.6221 | 8.7486 |
| 03/12/2025 | 8.7486 | 9.0016 | 8.7486 | 9.0016 |
| 03/13/2025 | 9.0989 | 9.5758 | 8.953 | 9.4784 |
| 03/16/2025 | 9.4882 | 9.5855 | 9.2449 | 9.3228 |
| 03/17/2025 | 9.2547 | 9.4201 | 9.1087 | 9.2741 |
| 03/18/2025 | 8.5248 | 8.8849 | 8.3497 | 8.4275 |
| 03/19/2025 | 8.408 | 8.7681 | 8.2523 | 8.4469 |
| 03/20/2025 | 8.3107 | 8.3691 | 7.6101 | 7.7657 |
| 03/23/2025 | 7.5419 | 7.9993 | 7.357 | 7.8047 |
| 03/24/2025 | 7.8825 | 8.1842 | 7.8533 | 8.0869 |
| 03/25/2025 | 8.0772 | 8.3983 | 7.8242 | 8.1745 |
| 03/26/2025 | 8.2134 | 8.4372 | 8.1355 | 8.1745 |
| 03/27/2025 | 8.2426 | 8.2718 | 7.9409 | 8.2328 |
| 04/01/2025 | 8.2037 | 8.7584 | 8.1355 | 8.7194 |
| 04/02/2025 | 8.7097 | 8.9433 | 8.4469 | 8.6805 |
| 04/03/2025 | 8.6805 | 8.6805 | 8.3691 | 8.4762 |
| 04/06/2025 | 8.3302 | 8.408 | 8.0285 | 8.3302 |
| 04/07/2025 | 8.3691 | 9.0114 | 8.3691 | 8.8751 |
| 04/08/2025 | 8.8751 | 9.1574 | 8.4664 | 8.7875 |
| 04/09/2025 | 9.0406 | 9.1379 | 8.5929 | 8.7292 |
| 04/10/2025 | 8.7779 | 8.7779 | 8.3399 | 8.6027 |
| 04/13/2025 | 8.7681 | 8.7681 | 8.3983 | 8.4762 |
| 04/14/2025 | 8.4762 | 8.5151 | 8.1355 | 8.2523 |
| 04/15/2025 | 8.2718 | 8.3107 | 7.9798 | 8.009 |
| 04/16/2025 | 8.0188 | 8.3593 | 7.9312 | 8.1648 |
| 04/17/2025 | 8.1939 | 8.2718 | 8.0479 | 8.1745 |
| 04/20/2025 | 8.1648 | 8.2718 | 8.0285 | 8.1258 |
| 04/21/2025 | 8.1355 | 8.1939 | 8.0285 | 8.0285 |
| 04/23/2025 | 8.0285 | 8.0966 | 7.9798 | 8.0966 |
| 04/24/2025 | 8.1161 | 8.4567 | 8.0577 | 8.3788 |
| 04/27/2025 | 8.3788 | 8.4567 | 8.2718 | 8.2815 |
| 04/28/2025 | 8.3107 | 8.3497 | 8.1063 | 8.2718 |
| 04/29/2025 | 8.2523 | 8.3302 | 8.0188 | 8.0285 |
| 05/01/2025 | 8.0285 | 8.2621 | 8.0285 | 8.155 |
| 05/04/2025 | 8.2523 | 8.2718 | 8.0674 | 8.2037 |
| 05/05/2025 | 8.2037 | 8.3399 | 8.1161 | 8.2328 |
| 05/06/2025 | 8.2523 | 8.3399 | 8.0577 | 8.0674 |
| 05/07/2025 | 8.1258 | 8.2134 | 8.0577 | 8.1648 |
| 05/08/2025 | 8.953 | 8.9724 | 8.5151 | 8.5929 |
| 05/11/2025 | 8.7681 | 9.1282 | 8.5443 | 8.9335 |
| 05/12/2025 | 8.9627 | 9.0114 | 8.7875 | 8.9335 |
| 05/13/2025 | 8.953 | 9.3812 | 8.8946 | 9.0795 |
| 05/14/2025 | 9.1574 | 9.2158 | 8.807 | 8.9044 |
| 05/15/2025 | 8.9044 | 9.0211 | 8.8168 | 8.8849 |
| 05/19/2025 | 8.8946 | 9.566 | 8.6027 | 9.459 |
| 05/20/2025 | 9.4299 | 10.1402 | 9.3617 | 9.8872 |
| 05/21/2025 | 9.9261 | 9.9943 | 9.5271 | 9.7315 |
| 05/22/2025 | 9.6536 | 10.0819 | 9.4395 | 9.6829 |
| 05/25/2025 | 9.6829 | 9.751 | 9.4299 | 9.4688 |
| 05/26/2025 | 9.5369 | 9.5369 | 9.1282 | 9.1574 |
| 05/27/2025 | 8.953 | 9.3617 | 8.9433 | 9.0406 |
| 05/28/2025 | 9.0503 | 9.206 | 8.8654 | 8.9238 |
| 05/29/2025 | 8.7681 | 9.2254 | 8.7486 | 8.8362 |
| 06/01/2025 | 8.8265 | 8.8946 | 8.6514 | 8.6903 |
| 06/02/2025 | 8.6903 | 9.0698 | 8.6903 | 8.9238 |
| 06/03/2025 | 8.8265 | 9.4201 | 8.8265 | 9.3715 |
| 06/04/2025 | 9.3325 | 9.4104 | 9.2547 | 9.3519 |
| 06/09/2025 | 9.3519 | 9.6829 | 9.3519 | 9.5953 |
| 06/10/2025 | 9.5271 | 10.0721 | 9.4882 | 9.8483 |
| 06/11/2025 | 9.7607 | 9.7607 | 9.459 | 9.5758 |
| 06/12/2025 | 8.9919 | 9.2449 | 8.8557 | 9.2352 |
| 06/15/2025 | 9.2254 | 9.6634 | 9.0989 | 9.4201 |
| 06/16/2025 | 9.4201 | 9.498 | 9.2839 | 9.3423 |
| 06/17/2025 | 9.3034 | 9.4882 | 9.1963 | 9.3325 |
| 06/18/2025 | 9.3325 | 9.3909 | 9.0406 | 9.1963 |
| 06/19/2025 | 9.1963 | 9.4104 | 9.1476 | 9.1671 |
| 06/22/2025 | 9.0795 | 9.0989 | 8.7584 | 8.9822 |
| 06/23/2025 | 9.0989 | 9.3228 | 9.0989 | 9.2449 |
| 06/24/2025 | 9.2449 | 9.4493 | 9.1963 | 9.2158 |
| 06/25/2025 | 9.1963 | 9.2741 | 9.0892 | 9.1184 |
| 06/26/2025 | 9.0989 | 9.1379 | 8.8557 | 9.0989 |
| 06/29/2025 | 9.0892 | 9.5758 | 8.661 | 9.5271 |
| 06/30/2025 | 9.4784 | 9.751 | 9.4493 | 9.6731 |
| 07/01/2025 | 9.6245 | 9.858 | 9.1574 | 9.5855 |
| 07/02/2025 | 9.6342 | 9.751 | 9.5953 | 9.6147 |
| 07/03/2025 | 9.6147 | 9.7802 | 9.5077 | 9.7705 |
| 07/06/2025 | 9.6634 | 9.6829 | 9.4006 | 9.4784 |
| 07/07/2025 | 9.4882 | 9.5855 | 9.06 | 9.3519 |
| 07/08/2025 | 9.3617 | 9.5271 | 9.3034 | 9.4882 |
| 07/09/2025 | 9.498 | 10.111 | 9.498 | 9.9261 |
| 07/10/2025 | 9.9845 | 10.0624 | 9.7315 | 9.8775 |
| 07/13/2025 | 9.8094 | 9.9164 | 9.3519 | 9.7705 |
| 07/15/2025 | 9.7705 | 9.8872 | 9.5271 | 9.7705 |
| 07/16/2025 | 9.7705 | 10.0137 | 9.644 | 9.9164 |
| 07/17/2025 | 9.9359 | 10.3154 | 9.8385 | 10.1889 |
| 07/20/2025 | 10.3251 | 10.3738 | 10.1597 | 10.1986 |
| 07/21/2025 | 10.2084 | 10.296 | 10.0235 | 10.0915 |
| 07/22/2025 | 10.0915 | 10.15 | 9.9261 | 10.004 |
| 07/23/2025 | 10.0332 | 10.3056 | 10.0235 | 10.2862 |
| 07/24/2025 | 10.3154 | 10.8215 | 10.2473 | 10.7144 |
| 07/27/2025 | 10.8409 | 11.1621 | 10.6755 | 10.909 |
| 07/28/2025 | 10.9576 | 10.9576 | 10.6949 | 10.802 |
| 07/29/2025 | 10.802 | 10.948 | 10.802 | 10.8604 |
| 07/30/2025 | 10.8604 | 11.6681 | 10.8604 | 11.3469 |
| 07/31/2025 | 11.3372 | 11.6681 | 11.2497 | 11.2691 |
| 08/03/2025 | 11.2691 | 11.561 | 11.2691 | 11.5416 |
| 08/04/2025 | 11.5707 | 12.4855 | 11.4832 | 12.2617 |
| 08/05/2025 | 12.359 | 12.6996 | 11.9406 | 12.3688 |
| 08/06/2025 | 12.3688 | 12.5633 | 12.0573 | 12.5147 |
| 08/07/2025 | 12.6023 | 12.6315 | 12.0282 | 12.4077 |
| 08/10/2025 | 12.4758 | 13.0402 | 12.4368 | 12.9137 |
| 08/11/2025 | 13.0402 | 13.1278 | 12.5537 | 12.7678 |
| 08/12/2025 | 12.8359 | 13.7798 | 12.6996 | 13.7117 |
| 08/13/2025 | 13.6339 | 14.0231 | 13.0402 | 13.6144 |
| 08/14/2025 | 13.7409 | 14.2664 | 13.5268 | 14.1983 |
| 08/17/2025 | 14.3248 | 14.5778 | 13.7311 | 14.0231 |
| 08/18/2025 | 14.0912 | 14.6362 | 13.9453 | 14.1496 |
| 08/19/2025 | 14.1496 | 14.2566 | 13.5268 | 13.7895 |
| 08/20/2025 | 13.7798 | 14.247 | 13.7215 | 14.0621 |
| 08/21/2025 | 14.1301 | 14.3442 | 13.8966 | 14.3151 |
| 08/24/2025 | 14.4416 | 14.6167 | 14.0523 | 14.208 |
| 08/25/2025 | 14.2859 | 14.2859 | 13.4684 | 13.6922 |
| 08/26/2025 | 13.7895 | 13.8577 | 13.2933 | 13.7311 |
| 08/27/2025 | 13.7993 | 14.0036 | 13.6533 | 13.8771 |
| 08/28/2025 | 13.8771 | 13.9453 | 13.6533 | 13.6533 |
| 08/31/2025 | 13.8187 | 13.9939 | 13.702 | 13.8187 |
| 09/01/2025 | 13.916 | 14.1107 | 13.3127 | 13.702 |
| 09/02/2025 | 13.663 | 13.8674 | 13.3322 | 13.8382 |
| 09/03/2025 | 13.8577 | 14.0912 | 13.8187 | 14.0718 |
| 09/04/2025 | 14.1886 | 14.3053 | 13.9842 | 14.1399 |
| 09/07/2025 | 14.0134 | 14.8114 | 13.916 | 14.3735 |
| 09/08/2025 | 14.4902 | 15.5315 | 14.169 | 14.9865 |
| 09/09/2025 | 14.9573 | 15.2396 | 14.6556 | 15.1422 |
| 09/10/2025 | 15.0157 | 15.3758 | 14.5194 | 14.5972 |
| 09/11/2025 | 14.5972 | 16.057 | 13.6435 | 15.8916 |
| 09/14/2025 | 15.5704 | 16.456 | 14.7919 | 15.5704 |
| 09/15/2025 | 15.7651 | 15.8623 | 14.6848 | 15.2103 |
| 09/16/2025 | 15.2979 | 15.5704 | 14.7821 | 14.7821 |
| 09/17/2025 | 14.7821 | 15.006 | 14.6265 | 14.7919 |
| 09/18/2025 | 14.7919 | 14.9476 | 14.3735 | 14.8892 |
| 09/21/2025 | 15.0838 | 15.152 | 14.607 | 14.9476 |
| 09/22/2025 | 14.86 | 15.2492 | 14.8017 | 15.2007 |
| 09/23/2025 | 15.2201 | 15.4439 | 14.9865 | 15.2201 |
| 09/24/2025 | 15.2612 | 15.4763 | 14.7919 | 14.9092 |
| 09/25/2025 | 14.5964 | 15.1536 | 14.4204 | 14.6746 |
| 09/28/2025 | 14.8115 | 15.4763 | 14.7137 | 14.9385 |
| 09/29/2025 | 14.9483 | 15.0754 | 13.9902 | 14 |
| 09/30/2025 | 14.088 | 14.7821 | 13.6871 | 14.6746 |
| 10/01/2025 | 14.6844 | 14.8701 | 14.1955 | 14.3715 |
| 10/02/2025 | 14.4008 | 15.3296 | 14.2151 | 14.9581 |
| 10/05/2025 | 14.9288 | 15.0265 | 14.3813 | 14.8017 |
| 10/06/2025 | 14.6648 | 14.7528 | 14.4008 | 14.4888 |
| 10/07/2025 | 14.4986 | 15.1341 | 14.4399 | 14.9777 |
| 10/08/2025 | 14.9777 | 15.1047 | 14.6453 | 14.7626 |
| 10/09/2025 | 14.7919 | 15.1536 | 14.7137 | 15.0168 |
| 10/12/2025 | 14.6648 | 14.9581 | 14.6159 | 14.6648 |
| 10/13/2025 | 14.655 | 14.7821 | 14.1075 | 14.1173 |
| 10/14/2025 | 14.1173 | 15.007 | 14.1173 | 14.8506 |
| 10/15/2025 | 14.6941 | 14.9581 | 14.5377 | 14.5377 |
| 10/16/2025 | 14.567 | 14.7528 | 13.8436 | 14.6453 |
| 10/19/2025 | 14.655 | 14.7235 | 14.3813 | 14.6648 |
| 10/20/2025 | 14.6648 | 14.6941 | 14.1858 | 14.2933 |
| 10/21/2025 | 14.4204 | 14.6453 | 14.1564 | 14.2151 |
| 10/22/2025 | 14.2151 | 14.6844 | 14.1858 | 14.6648 |
| 10/23/2025 | 14.6648 | 15.1341 | 14.5279 | 15.1145 |
| 10/26/2025 | 15.095 | 15.3003 | 14.9092 | 14.9972 |
| 10/27/2025 | 14.9972 | 15.1047 | 14.8017 | 14.8115 |
| 10/29/2025 | 15.0415 | 15.189 | 14.9039 | 15.0317 |
| 10/30/2025 | 15.1792 | 15.1792 | 14.8056 | 14.9236 |
| 11/02/2025 | 14.9432 | 15.0907 | 14.4025 | 14.6778 |
| 11/03/2025 | 14.6778 | 14.9531 | 14.5008 | 14.5598 |
| 11/04/2025 | 14.7958 | 15.0612 | 14.7171 | 15.0415 |
| 11/05/2025 | 15.4446 | 15.4544 | 14.8056 | 14.8449 |
| 11/06/2025 | 14.8449 | 15.0219 | 14.373 | 14.4615 |
| 11/09/2025 | 14.3239 | 14.4517 | 13.5472 | 13.7537 |
| 11/10/2025 | 13.4686 | 13.6455 | 12.8492 | 12.8492 |
| 11/11/2025 | 12.8492 | 12.9868 | 12.4658 | 12.5346 |
| 11/12/2025 | 12.5543 | 12.9672 | 12.4461 | 12.7902 |
| 11/13/2025 | 12.7411 | 14.0683 | 12.5641 | 13.3113 |
| 11/16/2025 | 13.4489 | 13.7242 | 12.9377 | 13.3014 |
| 11/17/2025 | 12.977 | 13.3014 | 12.5248 | 12.6231 |
| 11/18/2025 | 12.6329 | 12.6624 | 12.1414 | 12.1414 |
| 11/19/2025 | 12.1807 | 12.1905 | 11.758 | 11.8071 |
| 11/20/2025 | 11.8169 | 11.8956 | 11.64 | 11.7973 |
| 11/23/2025 | 11.7973 | 11.8661 | 11.6695 | 11.7481 |
| 11/24/2025 | 11.758 | 11.7874 | 11.1779 | 11.1779 |
| 11/25/2025 | 11.1779 | 11.2664 | 10.8633 | 11.1091 |
| 11/26/2025 | 11.2617 | 11.4796 | 10.9447 | 11.2914 |
| 11/27/2025 | 11.3904 | 11.4003 | 10.9645 | 11.0834 |
| 11/30/2025 | 10.9645 | 11.4003 | 10.9645 | 11.2419 |
| 12/01/2025 | 11.2419 | 11.3805 | 11.2419 | 11.331 |
| 12/02/2025 | 11.3607 | 11.4598 | 11.1032 | 11.1131 |
| 12/03/2025 | 11.2419 | 11.4499 | 11.2121 | 11.3013 |
| 12/04/2025 | 11.3409 | 11.6777 | 11.1428 | 11.3409 |
| 12/07/2025 | 11.3409 | 11.3904 | 11.2022 | 11.2716 |
| 12/08/2025 | 11.2815 | 11.4499 | 11.1824 | 11.331 |
| 12/09/2025 | 11.331 | 11.3706 | 11.0438 | 11.0636 |
| 12/10/2025 | 11.0636 | 11.232 | 10.5287 | 11.0636 |
| 12/11/2025 | 11.0735 | 11.4201 | 11.0735 | 11.1428 |
| 12/14/2025 | 11.2914 | 11.3013 | 11.0735 | 11.1032 |
| 12/15/2025 | 11.123 | 11.1329 | 10.9249 | 10.9843 |
| 12/16/2025 | 10.915 | 11.1428 | 10.915 | 10.9645 |
| 12/17/2025 | 10.9942 | 11.0636 | 10.915 | 10.9348 |
| 12/18/2025 | 10.9843 | 11.0141 | 10.8853 | 10.9942 |
| 12/21/2025 | 11.0438 | 11.232 | 10.9546 | 10.9942 |
| 12/22/2025 | 11.0735 | 11.1329 | 10.915 | 11.0735 |
| 12/23/2025 | 11.0141 | 11.1725 | 10.9843 | 11.0636 |
| 12/24/2025 | 11.0636 | 11.3508 | 11.0041 | 11.3112 |
| 12/25/2025 | 11.3904 | 11.3904 | 11.0636 | 11.1428 |
| 12/28/2025 | 11.0933 | 11.0933 | 10.9051 | 10.9843 |
| 12/29/2025 | 10.9843 | 12.0739 | 10.9249 | 11.6182 |
| 12/30/2025 | 11.648 | 11.6777 | 11.0735 | 11.1032 |