DESA
DESA DERİ SANAYİ VE TİCARET A.Ş.
15:10:00
12.03 ₺
-0.270 (%-2.20)
Previous Close: 12.3·
Volatility: 1.790
Day Low₺12.03
Day High₺12.25
Market Data
Spot Rate
B:12.03
A:12.11
Week over week (WoW)
-1.07%
Month over month (MoM)
-3.37%
Year to date (YTD)
+7.31%
Year over year (YoY)
+27.68%
DESA: DESA DERİ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.6496
CLOSE 7.6418
Low
LOW 3.9716
High
HIGH 13.3032
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.8872 | 5.9218 | 5.685 | 5.7146 |
| 01/02/2023 | 5.7146 | 5.7886 | 5.5418 | 5.5616 |
| 01/03/2023 | 5.5616 | 5.8181 | 5.2507 | 5.5171 |
| 01/04/2023 | 5.4678 | 5.5764 | 5.068 | 5.3395 |
| 01/05/2023 | 5.3395 | 5.7442 | 5.073 | 5.7047 |
| 01/08/2023 | 5.6256 | 5.7047 | 5.3494 | 5.4234 |
| 01/09/2023 | 5.4875 | 5.5122 | 5.0977 | 5.2655 |
| 01/10/2023 | 5.2753 | 5.6256 | 5.0632 | 5.3099 |
| 01/11/2023 | 5.3642 | 5.8379 | 5.3642 | 5.8379 |
| 01/12/2023 | 5.8428 | 6.208 | 5.68 | 5.8133 |
| 01/15/2023 | 5.8281 | 5.8676 | 5.5863 | 5.6454 |
| 01/16/2023 | 5.6998 | 5.7786 | 5.5912 | 5.6109 |
| 01/17/2023 | 5.5764 | 5.754 | 5.527 | 5.7146 |
| 01/18/2023 | 5.7146 | 5.9711 | 5.527 | 5.7146 |
| 01/19/2023 | 5.7146 | 5.8872 | 5.5764 | 5.6208 |
| 01/22/2023 | 5.6256 | 5.7244 | 5.4974 | 5.5566 |
| 01/23/2023 | 5.5566 | 5.5764 | 5.3197 | 5.3642 |
| 01/24/2023 | 5.3642 | 5.4629 | 5.2112 | 5.3346 |
| 01/25/2023 | 5.2704 | 5.4085 | 5.1668 | 5.2309 |
| 01/26/2023 | 5.2309 | 5.3148 | 5.073 | 5.1718 |
| 01/29/2023 | 5.2704 | 5.2852 | 5.0188 | 5.0435 |
| 01/30/2023 | 5.0435 | 5.1223 | 4.7275 | 4.8105 |
| 01/31/2023 | 4.8658 | 4.8678 | 4.4335 | 4.4532 |
| 02/01/2023 | 4.4808 | 4.6012 | 4.2597 | 4.5992 |
| 02/02/2023 | 4.6189 | 5.0582 | 4.6189 | 5.0582 |
| 02/05/2023 | 5.0286 | 5.2457 | 4.8954 | 4.9152 |
| 02/06/2023 | 4.8993 | 4.8993 | 4.4236 | 4.4453 |
| 02/14/2023 | 4.4868 | 4.852 | 4.4868 | 4.8243 |
| 02/15/2023 | 4.8658 | 4.9744 | 4.6407 | 4.698 |
| 02/16/2023 | 5.1668 | 5.1668 | 4.7375 | 4.9546 |
| 02/19/2023 | 4.9644 | 5.152 | 4.9152 | 5.0532 |
| 02/20/2023 | 5.073 | 5.2951 | 4.9596 | 5.0879 |
| 02/21/2023 | 5.068 | 5.1816 | 4.842 | 4.842 |
| 02/22/2023 | 5.3247 | 5.3247 | 5.0632 | 5.152 |
| 02/23/2023 | 5.147 | 5.1766 | 4.9329 | 5.0237 |
| 02/26/2023 | 5.0532 | 5.2704 | 4.84 | 5.1076 |
| 02/27/2023 | 5.1125 | 5.2112 | 5.0385 | 5.1816 |
| 02/28/2023 | 5.1816 | 5.3444 | 5.0632 | 5.3099 |
| 03/01/2023 | 5.226 | 5.7392 | 5.226 | 5.7293 |
| 03/02/2023 | 5.7293 | 5.7293 | 5.3247 | 5.5073 |
| 03/05/2023 | 5.5073 | 5.5073 | 5.3938 | 5.4777 |
| 03/06/2023 | 5.4826 | 5.7095 | 5.4826 | 5.6504 |
| 03/07/2023 | 5.6553 | 5.8133 | 5.2309 | 5.4085 |
| 03/08/2023 | 5.4085 | 5.5171 | 5.3346 | 5.4135 |
| 03/09/2023 | 5.4135 | 5.7639 | 5.083 | 5.5764 |
| 03/12/2023 | 5.4875 | 5.5073 | 5.2556 | 5.3444 |
| 03/13/2023 | 5.2556 | 5.379 | 5.073 | 5.1322 |
| 03/14/2023 | 5.1322 | 5.1964 | 4.9841 | 5.0582 |
| 03/15/2023 | 5.0582 | 5.3543 | 4.8658 | 5.2457 |
| 03/16/2023 | 5.2457 | 5.3049 | 5.1174 | 5.1274 |
| 03/19/2023 | 5.1274 | 5.2753 | 4.9596 | 4.9744 |
| 03/20/2023 | 4.9744 | 5.3642 | 4.7454 | 4.9052 |
| 03/21/2023 | 4.9052 | 5.1915 | 4.8854 | 5.1668 |
| 03/22/2023 | 5.1668 | 5.3049 | 5.0879 | 5.2605 |
| 03/23/2023 | 5.2605 | 5.374 | 5.0977 | 5.221 |
| 03/26/2023 | 5.221 | 5.3296 | 5.0632 | 5.1125 |
| 03/27/2023 | 5.1125 | 5.5122 | 4.9349 | 5.2852 |
| 03/28/2023 | 5.1816 | 5.2408 | 4.9309 | 5.2161 |
| 03/29/2023 | 5.2161 | 5.2951 | 5.068 | 5.0779 |
| 03/30/2023 | 5.073 | 5.2655 | 4.9447 | 5.1174 |
| 04/02/2023 | 5.1766 | 5.2309 | 4.923 | 5.0632 |
| 04/03/2023 | 5.0632 | 5.3247 | 5.0532 | 5.1865 |
| 04/04/2023 | 5.1915 | 5.527 | 5.1421 | 5.3494 |
| 04/05/2023 | 5.2901 | 5.7195 | 5.2901 | 5.6307 |
| 04/06/2023 | 5.6307 | 5.7984 | 5.5024 | 5.685 |
| 04/09/2023 | 5.68 | 5.7737 | 5.6159 | 5.685 |
| 04/10/2023 | 5.685 | 5.7047 | 5.4974 | 5.5221 |
| 04/11/2023 | 5.5221 | 5.6454 | 5.4826 | 5.4974 |
| 04/12/2023 | 5.4974 | 6.0452 | 5.4974 | 6.0452 |
| 04/13/2023 | 6.1094 | 6.1488 | 5.606 | 5.7442 |
| 04/16/2023 | 5.6751 | 5.8133 | 5.4777 | 5.4777 |
| 04/17/2023 | 5.4678 | 5.4777 | 5.2901 | 5.3543 |
| 04/18/2023 | 5.3543 | 5.4678 | 5.2309 | 5.379 |
| 04/19/2023 | 5.3001 | 5.68 | 5.3001 | 5.4382 |
| 04/23/2023 | 5.4579 | 5.527 | 5.3296 | 5.3642 |
| 04/24/2023 | 5.4283 | 5.4382 | 5.3148 | 5.3296 |
| 04/25/2023 | 5.3296 | 5.3543 | 5.1223 | 5.1274 |
| 04/26/2023 | 4.9991 | 5.2408 | 4.9991 | 5.1371 |
| 04/27/2023 | 4.8361 | 4.9249 | 4.6684 | 4.8578 |
| 05/01/2023 | 4.769 | 5.3296 | 4.5697 | 4.8086 |
| 05/02/2023 | 4.8105 | 4.9092 | 4.3999 | 4.5006 |
| 05/03/2023 | 4.5006 | 4.6941 | 4.4769 | 4.6072 |
| 05/04/2023 | 4.5992 | 4.6329 | 4.392 | 4.392 |
| 05/07/2023 | 4.4039 | 4.4216 | 4.2045 | 4.3506 |
| 05/08/2023 | 4.3506 | 4.4118 | 4.2222 | 4.2242 |
| 05/09/2023 | 4.2342 | 4.4197 | 4.1788 | 4.2894 |
| 05/10/2023 | 4.2894 | 4.5558 | 4.242 | 4.5539 |
| 05/11/2023 | 4.5539 | 4.688 | 4.3427 | 4.4118 |
| 05/14/2023 | 3.9716 | 4.5085 | 3.9716 | 4.2933 |
| 05/15/2023 | 4.1966 | 4.5045 | 4.1966 | 4.3486 |
| 05/16/2023 | 4.2953 | 4.5401 | 4.2953 | 4.4769 |
| 05/17/2023 | 4.4374 | 4.5953 | 4.3565 | 4.3565 |
| 05/21/2023 | 4.4611 | 4.7375 | 4.3979 | 4.5164 |
| 05/22/2023 | 4.5302 | 4.9644 | 4.5302 | 4.7868 |
| 05/23/2023 | 4.7217 | 4.8144 | 4.5914 | 4.6841 |
| 05/24/2023 | 4.6841 | 4.8243 | 4.6426 | 4.7434 |
| 05/25/2023 | 4.7039 | 4.7986 | 4.6663 | 4.6901 |
| 05/28/2023 | 4.7395 | 4.9112 | 4.6921 | 4.8026 |
| 05/29/2023 | 4.8026 | 4.9841 | 4.7473 | 4.9644 |
| 05/30/2023 | 4.9269 | 5.0483 | 4.8875 | 4.9496 |
| 05/31/2023 | 4.9496 | 5.3296 | 4.9496 | 5.2309 |
| 06/01/2023 | 5.2753 | 5.4382 | 5.152 | 5.2605 |
| 06/04/2023 | 5.2655 | 5.4777 | 5.2062 | 5.4726 |
| 06/05/2023 | 5.4726 | 5.5616 | 5.3247 | 5.4726 |
| 06/06/2023 | 5.4431 | 5.7244 | 5.4283 | 5.5468 |
| 06/07/2023 | 5.4974 | 5.7095 | 5.379 | 5.527 |
| 06/08/2023 | 5.527 | 5.7244 | 5.527 | 5.685 |
| 06/11/2023 | 5.6948 | 5.8774 | 5.6751 | 5.8231 |
| 06/12/2023 | 5.7886 | 6.1044 | 5.6948 | 5.9169 |
| 06/13/2023 | 5.9169 | 6.0599 | 5.7984 | 5.9662 |
| 06/14/2023 | 5.9464 | 6.065 | 5.7837 | 5.8725 |
| 06/15/2023 | 5.912 | 5.9218 | 5.606 | 5.6898 |
| 06/18/2023 | 5.7244 | 6.1784 | 5.606 | 5.8133 |
| 06/19/2023 | 5.6347 | 6.3912 | 5.4578 | 5.9442 |
| 06/20/2023 | 6.0818 | 6.239 | 5.6248 | 5.7722 |
| 06/21/2023 | 5.8361 | 5.8852 | 5.4382 | 5.6544 |
| 06/22/2023 | 5.674 | 5.8312 | 5.6101 | 5.6839 |
| 06/25/2023 | 5.8067 | 5.8164 | 5.6151 | 5.6641 |
| 06/26/2023 | 5.7035 | 5.7722 | 5.6347 | 5.7428 |
| 07/02/2023 | 5.7722 | 6.0326 | 5.7722 | 6.008 |
| 07/03/2023 | 6.0179 | 6.0915 | 5.8705 | 5.9049 |
| 07/04/2023 | 5.8951 | 5.9491 | 5.6986 | 5.8755 |
| 07/05/2023 | 5.8755 | 6.46 | 5.8755 | 6.4502 |
| 07/06/2023 | 6.5976 | 6.8628 | 6.4551 | 6.5141 |
| 07/09/2023 | 6.5189 | 6.8628 | 6.3716 | 6.7303 |
| 07/10/2023 | 6.8382 | 7.4032 | 6.6319 | 7.4032 |
| 07/11/2023 | 7.7521 | 8.1401 | 7.7373 | 8.1401 |
| 07/12/2023 | 8.3022 | 8.8181 | 7.9043 | 8.145 |
| 07/13/2023 | 8.1991 | 8.425 | 7.5359 | 7.9191 |
| 07/16/2023 | 7.9191 | 8.1057 | 7.6145 | 7.811 |
| 07/17/2023 | 7.811 | 8.0419 | 7.639 | 7.811 |
| 07/18/2023 | 7.806 | 7.9485 | 7.6145 | 7.9092 |
| 07/19/2023 | 7.9191 | 8.1204 | 7.7422 | 7.9534 |
| 07/20/2023 | 8.0615 | 8.4791 | 8.0468 | 8.1745 |
| 07/23/2023 | 8.1991 | 8.3022 | 7.8601 | 7.9534 |
| 07/24/2023 | 7.8798 | 8.1892 | 7.6636 | 8.0075 |
| 07/25/2023 | 8.0075 | 8.597 | 7.9731 | 8.1204 |
| 07/26/2023 | 8.1204 | 8.4349 | 7.9191 | 8.2727 |
| 07/27/2023 | 8.2727 | 8.6952 | 8.2727 | 8.4742 |
| 07/30/2023 | 8.4742 | 8.7198 | 8.1598 | 8.2039 |
| 07/31/2023 | 8.2039 | 8.2727 | 7.9584 | 8.0222 |
| 08/01/2023 | 8.0075 | 8.3415 | 7.9584 | 8.1549 |
| 08/02/2023 | 8.2384 | 8.4005 | 8.0664 | 8.3514 |
| 08/03/2023 | 8.3514 | 9.1864 | 8.263 | 8.8377 |
| 08/06/2023 | 8.8475 | 9.7171 | 8.8475 | 9.7171 |
| 08/07/2023 | 10.0708 | 10.4146 | 9.2651 | 9.3732 |
| 08/08/2023 | 9.5255 | 10.0805 | 9.2061 | 9.5894 |
| 08/09/2023 | 9.7023 | 9.943 | 9.2209 | 9.2258 |
| 08/10/2023 | 9.2307 | 9.5746 | 8.9262 | 9.5303 |
| 08/13/2023 | 9.5402 | 9.8251 | 9.2209 | 9.3044 |
| 08/14/2023 | 9.324 | 9.6826 | 9.1128 | 9.5894 |
| 08/15/2023 | 9.7122 | 9.7612 | 9.3437 | 9.496 |
| 08/16/2023 | 9.6434 | 10.4441 | 9.5058 | 10.4441 |
| 08/17/2023 | 10.7683 | 10.9059 | 10.1985 | 10.1985 |
| 08/20/2023 | 10.2476 | 10.5521 | 9.8349 | 10.2574 |
| 08/21/2023 | 10.277 | 11.2792 | 10.0412 | 11.2792 |
| 08/22/2023 | 11.6231 | 12.3502 | 11.0434 | 11.0729 |
| 08/23/2023 | 11.0729 | 11.5838 | 10.5325 | 10.6112 |
| 08/24/2023 | 10.6406 | 11.2006 | 10.2673 | 10.9452 |
| 08/27/2023 | 10.8076 | 11.2792 | 10.8076 | 11.0238 |
| 08/28/2023 | 11.0533 | 11.348 | 10.8371 | 11.2891 |
| 08/30/2023 | 11.2989 | 11.5347 | 10.955 | 11.1221 |
| 08/31/2023 | 11.1614 | 11.4462 | 11.0533 | 11.2989 |
| 09/03/2023 | 11.348 | 11.515 | 11.1024 | 11.1908 |
| 09/04/2023 | 11.1908 | 11.3972 | 10.8666 | 11.1515 |
| 09/05/2023 | 11.2694 | 11.5937 | 11.063 | 11.2596 |
| 09/06/2023 | 11.2596 | 11.5543 | 11.2006 | 11.3676 |
| 09/07/2023 | 11.3972 | 11.7803 | 11.2203 | 11.5937 |
| 09/10/2023 | 11.7115 | 12.0063 | 11.3185 | 11.5347 |
| 09/11/2023 | 11.5347 | 11.6427 | 10.9648 | 11.3972 |
| 09/12/2023 | 11.3972 | 11.8884 | 11.1515 | 11.2498 |
| 09/13/2023 | 11.2498 | 11.2989 | 10.1297 | 10.395 |
| 09/14/2023 | 10.4539 | 10.7585 | 9.943 | 10.2181 |
| 09/17/2023 | 10.4146 | 11.0729 | 10.1788 | 10.4343 |
| 09/18/2023 | 10.4343 | 10.9059 | 10.1199 | 10.5325 |
| 09/19/2023 | 10.5325 | 10.9059 | 10.4834 | 10.7094 |
| 09/20/2023 | 10.7094 | 11.2498 | 10.3262 | 11.1614 |
| 09/21/2023 | 11.1614 | 11.6133 | 11.1024 | 11.5347 |
| 09/24/2023 | 11.5543 | 12.6842 | 11.5543 | 12.36 |
| 09/25/2023 | 12.4287 | 12.7726 | 12.1439 | 12.4878 |
| 09/26/2023 | 12.4975 | 12.7333 | 11.9178 | 11.9473 |
| 09/27/2023 | 12.0063 | 12.2716 | 11.5739 | 11.6427 |
| 09/28/2023 | 11.682 | 12.2814 | 11.5445 | 11.8196 |
| 10/01/2023 | 11.8196 | 12.0849 | 11.6723 | 11.9572 |
| 10/02/2023 | 12.0358 | 12.134 | 11.6427 | 11.8295 |
| 10/03/2023 | 11.8196 | 12.0063 | 11.6526 | 11.8884 |
| 10/04/2023 | 11.8884 | 12.2127 | 11.5052 | 12.0849 |
| 10/05/2023 | 11.9866 | 12.2716 | 11.8 | 12.1635 |
| 10/08/2023 | 11.7901 | 12.0456 | 11.2302 | 11.3087 |
| 10/09/2023 | 11.3087 | 11.9375 | 11.3087 | 11.7901 |
| 10/10/2023 | 11.7901 | 11.8786 | 11.4954 | 11.5249 |
| 10/11/2023 | 11.5249 | 12.0063 | 10.5521 | 11.1221 |
| 10/12/2023 | 11.1221 | 11.1515 | 10.5424 | 10.7585 |
| 10/15/2023 | 10.7585 | 10.9353 | 10.002 | 10.3361 |
| 10/16/2023 | 10.3361 | 10.5521 | 10.1003 | 10.4146 |
| 10/17/2023 | 10.3066 | 10.4048 | 9.943 | 9.9922 |
| 10/18/2023 | 9.9922 | 10.4539 | 9.8645 | 10.1396 |
| 10/19/2023 | 10.0708 | 11.1515 | 9.329 | 9.7219 |
| 10/22/2023 | 10.0708 | 10.6897 | 9.6974 | 10.6897 |
| 10/23/2023 | 10.8272 | 11.3579 | 10.6505 | 11.2989 |
| 10/24/2023 | 11.2989 | 11.5739 | 10.8863 | 10.8863 |
| 10/25/2023 | 11.0533 | 11.2891 | 10.7585 | 11.2694 |
| 10/26/2023 | 11.2792 | 12.1046 | 11.1417 | 12.0947 |
| 10/29/2023 | 12.0947 | 13.3032 | 12.0947 | 13.1264 |
| 10/30/2023 | 12.5074 | 12.9004 | 11.8196 | 11.8196 |
| 10/31/2023 | 11.5347 | 11.8196 | 10.9157 | 11.2989 |
| 11/01/2023 | 11.5347 | 11.633 | 11.1711 | 11.348 |
| 11/02/2023 | 11.3873 | 11.3972 | 10.9059 | 11.063 |
| 11/05/2023 | 11.3579 | 11.466 | 11.1515 | 11.2596 |
| 11/06/2023 | 11.3185 | 11.3185 | 10.2378 | 10.4834 |
| 11/07/2023 | 10.4932 | 10.6995 | 10.1985 | 10.2673 |
| 11/08/2023 | 10.2181 | 10.562 | 9.9725 | 10.002 |
| 11/09/2023 | 10.0216 | 10.169 | 9.8645 | 9.9528 |
| 11/12/2023 | 9.9528 | 9.9528 | 9.609 | 9.6826 |
| 11/13/2023 | 9.8153 | 9.9234 | 9.5402 | 9.6287 |
| 11/14/2023 | 9.609 | 9.7219 | 9.4076 | 9.5303 |
| 11/15/2023 | 9.5795 | 9.7367 | 9.324 | 9.5549 |
| 11/16/2023 | 9.5696 | 9.8546 | 9.4567 | 9.776 |
| 11/19/2023 | 9.781 | 10.2181 | 9.7465 | 9.9725 |
| 11/20/2023 | 10.169 | 10.6799 | 10.0609 | 10.3163 |
| 11/21/2023 | 10.562 | 10.6799 | 10.1003 | 10.169 |
| 11/22/2023 | 10.1788 | 10.1985 | 9.7907 | 9.8546 |
| 11/23/2023 | 9.8546 | 9.8546 | 9.609 | 9.7318 |
| 11/26/2023 | 9.7416 | 9.9234 | 9.7023 | 9.7858 |
| 11/27/2023 | 9.7907 | 9.8054 | 9.5402 | 9.6483 |
| 11/28/2023 | 9.6581 | 9.8153 | 9.3388 | 9.5991 |
| 11/29/2023 | 9.6287 | 9.7465 | 9.4616 | 9.4911 |
| 11/30/2023 | 9.5303 | 9.9725 | 9.5058 | 9.8251 |
| 12/03/2023 | 9.943 | 10.169 | 9.7416 | 9.8448 |
| 12/04/2023 | 9.8645 | 10.2574 | 9.8546 | 10.2083 |
| 12/05/2023 | 10.5129 | 10.6799 | 9.7269 | 9.9135 |
| 12/06/2023 | 9.9528 | 10.0216 | 9.4567 | 9.7122 |
| 12/07/2023 | 9.7122 | 10.0118 | 9.6384 | 9.8448 |
| 12/10/2023 | 9.8742 | 9.8742 | 9.3683 | 9.4076 |
| 12/11/2023 | 9.4125 | 9.6287 | 9.2356 | 9.4174 |
| 12/12/2023 | 9.4272 | 9.4272 | 8.8377 | 8.9752 |
| 12/13/2023 | 8.9752 | 9.2356 | 8.8623 | 9.1374 |
| 12/14/2023 | 9.3338 | 9.6287 | 9.1864 | 9.4763 |
| 12/17/2023 | 9.4763 | 9.4813 | 9.0047 | 9.0047 |
| 12/18/2023 | 8.9998 | 8.9998 | 8.5282 | 8.6608 |
| 12/19/2023 | 8.6608 | 8.7591 | 8.3808 | 8.4545 |
| 12/20/2023 | 8.4545 | 8.7886 | 8.3366 | 8.7542 |
| 12/21/2023 | 8.7542 | 8.7739 | 8.5036 | 8.5823 |
| 12/24/2023 | 8.5626 | 8.5626 | 8.2285 | 8.2531 |
| 12/25/2023 | 8.2531 | 8.4447 | 8.1549 | 8.1942 |
| 12/26/2023 | 8.1942 | 8.3612 | 8.0811 | 8.2482 |
| 12/27/2023 | 8.2482 | 8.425 | 8.1795 | 8.2334 |
| 12/28/2023 | 8.2334 | 8.4988 | 8.1499 | 8.4988 |