DSTKF
DESTEK FİNANS FAKTORİNG A.Ş. (DSTKF)
506.500
₺
-56.000 (%-9.96)
DSTKF: DESTEK FİNANS FAKTORİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DESTEK FİNANS FAKTORİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 426.417
CLOSE 429.6347
Low
LOW 51.65
High
HIGH 968
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 02/05/2025 | 51.65 | 51.65 | 51.65 | 51.65 |
| 02/06/2025 | 56.8 | 56.8 | 56.8 | 56.8 |
| 02/09/2025 | 62.45 | 62.45 | 62.45 | 62.45 |
| 02/10/2025 | 68.65 | 68.65 | 68.65 | 68.65 |
| 02/11/2025 | 75.5 | 75.5 | 75.5 | 75.5 |
| 02/12/2025 | 67.95 | 76 | 67.95 | 71.5 |
| 02/13/2025 | 72.05 | 78.25 | 69.85 | 74 |
| 02/16/2025 | 75.1 | 81.4 | 72.65 | 77.65 |
| 02/17/2025 | 77.6 | 84 | 76.65 | 83.5 |
| 02/18/2025 | 84.5 | 91.85 | 83.5 | 91 |
| 02/19/2025 | 91.75 | 99.65 | 87.7 | 99.55 |
| 02/20/2025 | 101.3 | 109.5 | 99.9 | 109.5 |
| 02/23/2025 | 113.5 | 115 | 99.1 | 101 |
| 02/24/2025 | 101.6 | 111.1 | 101.6 | 111.1 |
| 02/25/2025 | 115 | 122.2 | 100.8 | 113.2 |
| 02/26/2025 | 114.1 | 122.1 | 108.6 | 112.3 |
| 02/27/2025 | 112 | 115.5 | 106.4 | 108.6 |
| 03/02/2025 | 108.7 | 109.3 | 99.05 | 105 |
| 03/03/2025 | 105.8 | 115.5 | 105.7 | 115.5 |
| 03/04/2025 | 115 | 127 | 113.3 | 127 |
| 03/05/2025 | 139.7 | 139.7 | 128 | 139.7 |
| 03/06/2025 | 138 | 146.8 | 132 | 142.6 |
| 03/09/2025 | 143.8 | 146 | 130.4 | 133.3 |
| 03/10/2025 | 133.2 | 146.6 | 131.5 | 146.6 |
| 03/11/2025 | 147 | 151.8 | 142.2 | 145.4 |
| 03/12/2025 | 144.9 | 147.8 | 132.9 | 145.5 |
| 03/13/2025 | 147 | 149.2 | 144.4 | 144.4 |
| 03/16/2025 | 146 | 154 | 141.7 | 149 |
| 03/17/2025 | 148 | 155.9 | 147.4 | 150.4 |
| 03/18/2025 | 143.3 | 145.3 | 135.4 | 135.4 |
| 03/19/2025 | 130.9 | 135.4 | 124.6 | 132.2 |
| 03/20/2025 | 130.8 | 130.8 | 119 | 119 |
| 03/23/2025 | 119 | 125 | 108.4 | 116.6 |
| 03/24/2025 | 118.9 | 128.2 | 116.5 | 128.2 |
| 03/25/2025 | 129.7 | 141 | 127.1 | 141 |
| 03/26/2025 | 140.7 | 155.1 | 139.5 | 155.1 |
| 03/27/2025 | 155.1 | 161.5 | 140.6 | 147.5 |
| 04/01/2025 | 145.4 | 153.5 | 140.7 | 144 |
| 04/02/2025 | 147 | 147 | 138 | 141 |
| 04/03/2025 | 142 | 149 | 137 | 148 |
| 04/06/2025 | 148 | 155.3 | 146.4 | 146.4 |
| 04/07/2025 | 148.5 | 148.5 | 139.2 | 139.9 |
| 04/08/2025 | 138.5 | 149.7 | 133 | 141 |
| 04/09/2025 | 142.3 | 144.7 | 138.4 | 138.4 |
| 04/10/2025 | 139 | 144.3 | 135.3 | 138.9 |
| 04/13/2025 | 141 | 152.7 | 140.4 | 152.7 |
| 04/14/2025 | 160 | 167.8 | 145.5 | 149 |
| 04/15/2025 | 150 | 151.5 | 134.1 | 135 |
| 04/16/2025 | 136.4 | 148.5 | 136.4 | 148.5 |
| 04/17/2025 | 148.3 | 151.5 | 142 | 143.9 |
| 04/20/2025 | 145 | 150.9 | 142.9 | 145.9 |
| 04/21/2025 | 146.5 | 160.4 | 146.5 | 160.4 |
| 04/23/2025 | 163.5 | 176.4 | 159.1 | 176.4 |
| 04/24/2025 | 178 | 194 | 178 | 194 |
| 04/27/2025 | 198.2 | 213.4 | 192.1 | 213.4 |
| 04/28/2025 | 220 | 225 | 205.9 | 208 |
| 04/29/2025 | 204.9 | 214.8 | 194.7 | 207.5 |
| 05/01/2025 | 205 | 215.3 | 198.7 | 210 |
| 05/04/2025 | 206 | 220.6 | 202.5 | 209.3 |
| 05/05/2025 | 209.3 | 215.7 | 203.3 | 212 |
| 05/06/2025 | 212 | 217.5 | 202.1 | 217.5 |
| 05/07/2025 | 216.9 | 224.1 | 211.4 | 214 |
| 05/08/2025 | 213.5 | 226.8 | 206.1 | 207 |
| 05/11/2025 | 207 | 227 | 204.4 | 221 |
| 05/12/2025 | 218.7 | 226.1 | 211.7 | 217.6 |
| 05/13/2025 | 217.2 | 239.3 | 217.2 | 236 |
| 05/14/2025 | 239.2 | 259.5 | 232.5 | 259.5 |
| 05/15/2025 | 265 | 267.5 | 248.1 | 250.5 |
| 05/19/2025 | 248.7 | 257.25 | 239 | 247.5 |
| 05/20/2025 | 245 | 253.5 | 241.7 | 247.4 |
| 05/21/2025 | 245 | 272 | 241.2 | 265 |
| 05/22/2025 | 260.75 | 270 | 258 | 267 |
| 05/25/2025 | 259.75 | 267.25 | 250.25 | 261.75 |
| 05/26/2025 | 260 | 285 | 253.25 | 277 |
| 05/27/2025 | 273 | 293 | 262 | 283 |
| 05/28/2025 | 284 | 294 | 275 | 281.75 |
| 05/29/2025 | 282.5 | 294.5 | 272.75 | 294.5 |
| 06/01/2025 | 285 | 290.5 | 278 | 285 |
| 06/02/2025 | 260.75 | 282.75 | 260.75 | 268 |
| 06/03/2025 | 270.75 | 286 | 270.25 | 281.75 |
| 06/04/2025 | 281.5 | 285.25 | 269.5 | 271 |
| 06/09/2025 | 274.5 | 288 | 265.25 | 280 |
| 06/10/2025 | 282 | 300 | 276.75 | 291 |
| 06/11/2025 | 293 | 300 | 287.75 | 288 |
| 06/12/2025 | 281 | 288.75 | 268.25 | 288.75 |
| 06/15/2025 | 288.75 | 307 | 283.5 | 307 |
| 06/16/2025 | 303.75 | 318.25 | 302.5 | 308 |
| 06/17/2025 | 307.25 | 326 | 301.5 | 317.5 |
| 06/18/2025 | 317.5 | 318 | 306 | 312 |
| 06/19/2025 | 312 | 320 | 310 | 313.75 |
| 06/22/2025 | 311.25 | 332.5 | 307.25 | 320.75 |
| 06/23/2025 | 321.5 | 349.75 | 321.5 | 340 |
| 06/24/2025 | 336.75 | 374 | 329 | 374 |
| 06/25/2025 | 390 | 400 | 375 | 384.5 |
| 06/26/2025 | 384.5 | 387 | 370 | 372.75 |
| 06/29/2025 | 372.25 | 373.75 | 360.25 | 366.75 |
| 06/30/2025 | 365 | 390.5 | 360.25 | 386 |
| 07/01/2025 | 388.25 | 394.25 | 374.5 | 376.5 |
| 07/02/2025 | 377 | 390.25 | 372.25 | 377.5 |
| 07/03/2025 | 379.25 | 381 | 366.25 | 370.75 |
| 07/06/2025 | 370.5 | 380 | 357.75 | 366.75 |
| 07/07/2025 | 366.75 | 368.25 | 354.75 | 358 |
| 07/08/2025 | 360 | 379.5 | 354.25 | 363.5 |
| 07/09/2025 | 360 | 382.5 | 360 | 369.5 |
| 07/10/2025 | 372 | 380 | 361.75 | 379.25 |
| 07/13/2025 | 379.25 | 382.75 | 366 | 375.5 |
| 07/15/2025 | 374.5 | 390.75 | 370.75 | 380.5 |
| 07/16/2025 | 381 | 415 | 381 | 415 |
| 07/17/2025 | 415 | 421 | 392 | 414 |
| 07/20/2025 | 414 | 435.75 | 411.25 | 427.25 |
| 07/21/2025 | 427.25 | 463 | 427.25 | 451 |
| 07/22/2025 | 451.5 | 495.75 | 451.25 | 495.75 |
| 07/23/2025 | 495.75 | 518.5 | 446.25 | 497.75 |
| 07/24/2025 | 497.75 | 512 | 482 | 490 |
| 07/27/2025 | 490 | 495 | 476.25 | 478 |
| 07/28/2025 | 478 | 500 | 468.75 | 495 |
| 07/29/2025 | 495 | 540 | 495 | 524 |
| 07/30/2025 | 525.5 | 552.5 | 524 | 536 |
| 07/31/2025 | 540.5 | 582 | 532 | 546 |
| 08/03/2025 | 547.5 | 576 | 546 | 557 |
| 08/04/2025 | 561.5 | 597 | 554.5 | 568 |
| 08/05/2025 | 568 | 587.5 | 560 | 582 |
| 08/06/2025 | 582 | 611.5 | 582 | 594 |
| 08/07/2025 | 596 | 653 | 595.5 | 616 |
| 08/10/2025 | 616.5 | 660 | 614.5 | 635 |
| 08/11/2025 | 636 | 675 | 636 | 660 |
| 08/12/2025 | 663 | 700 | 594 | 594 |
| 08/13/2025 | 535 | 535 | 535 | 535 |
| 08/14/2025 | 481.5 | 530 | 481.5 | 503.5 |
| 08/17/2025 | 503.5 | 530 | 487 | 515 |
| 08/18/2025 | 515 | 547 | 515 | 545 |
| 08/19/2025 | 561 | 565 | 536 | 545 |
| 08/20/2025 | 545 | 599.5 | 543 | 599.5 |
| 08/21/2025 | 606 | 634.5 | 604 | 605 |
| 08/24/2025 | 610.5 | 634.5 | 605 | 633 |
| 08/25/2025 | 638.5 | 651.5 | 636 | 645.5 |
| 08/26/2025 | 645.5 | 710 | 645.5 | 710 |
| 08/27/2025 | 710 | 741.5 | 710 | 730 |
| 08/28/2025 | 730 | 775.5 | 730 | 760 |
| 08/31/2025 | 769 | 800 | 760 | 792.5 |
| 09/01/2025 | 795.5 | 847 | 795.5 | 820 |
| 09/02/2025 | 822 | 870 | 822 | 850 |
| 09/03/2025 | 853 | 886 | 850 | 870 |
| 09/04/2025 | 882.5 | 916 | 873 | 890 |
| 09/07/2025 | 916 | 929 | 801 | 801 |
| 09/08/2025 | 721 | 721 | 721 | 721 |
| 09/09/2025 | 649 | 649 | 649 | 649 |
| 09/10/2025 | 600 | 639 | 584.5 | 584.5 |
| 09/11/2025 | 555 | 597.5 | 526.5 | 526.5 |
| 09/14/2025 | 530 | 579 | 530 | 579 |
| 09/15/2025 | 614.5 | 636.5 | 610 | 636.5 |
| 09/16/2025 | 668.5 | 700 | 651 | 700 |
| 09/17/2025 | 720 | 759 | 699.5 | 717.5 |
| 09/18/2025 | 716 | 737 | 693 | 693 |
| 09/21/2025 | 682.5 | 685 | 627.5 | 652.5 |
| 09/22/2025 | 660 | 668 | 617 | 619 |
| 09/23/2025 | 621 | 680.5 | 620.5 | 680.5 |
| 09/24/2025 | 700 | 748.5 | 690.5 | 748.5 |
| 09/25/2025 | 746 | 823 | 715.5 | 823 |
| 09/28/2025 | 829.5 | 874 | 741 | 741 |
| 09/29/2025 | 689 | 770 | 667 | 667 |
| 09/30/2025 | 621 | 704.5 | 600.5 | 700 |
| 10/01/2025 | 703 | 720.5 | 630 | 630 |
| 10/02/2025 | 578.5 | 660 | 567 | 567 |
| 10/05/2025 | 530 | 609 | 510.5 | 510.5 |
| 10/06/2025 | 476 | 482.5 | 459.5 | 480 |
| 10/07/2025 | 480 | 528 | 471.25 | 528 |
| 10/08/2025 | 527 | 579 | 475.25 | 475.25 |
| 10/09/2025 | 438 | 477.25 | 431 | 460 |
| 10/12/2025 | 458 | 468.25 | 439.75 | 462.5 |
| 10/13/2025 | 462.5 | 471.75 | 449.5 | 458.25 |
| 10/14/2025 | 502 | 504 | 472.75 | 504 |
| 10/15/2025 | 504 | 541 | 504 | 514 |
| 10/16/2025 | 520 | 535 | 509.5 | 517 |
| 10/19/2025 | 525 | 555 | 520.5 | 534.5 |
| 10/20/2025 | 538 | 542.5 | 529.5 | 537.5 |
| 10/21/2025 | 537.5 | 563 | 536.5 | 548 |
| 10/22/2025 | 551 | 554 | 542 | 542 |
| 10/23/2025 | 539.5 | 577.5 | 535 | 568.5 |
| 10/26/2025 | 569.5 | 590 | 556 | 561.5 |
| 10/27/2025 | 568 | 599 | 567 | 592.5 |
| 10/29/2025 | 600 | 643.5 | 590 | 629 |
| 10/30/2025 | 637 | 660 | 627.5 | 643 |
| 11/02/2025 | 645 | 657.5 | 640.5 | 650 |
| 11/03/2025 | 652 | 656 | 645.5 | 647 |
| 11/04/2025 | 650 | 703.5 | 641.5 | 698 |
| 11/05/2025 | 700 | 726 | 697 | 725 |
| 11/06/2025 | 728.5 | 797.5 | 723.5 | 723.5 |
| 11/09/2025 | 727 | 737.5 | 719 | 719 |
| 11/10/2025 | 723 | 725.5 | 688 | 710.5 |
| 11/11/2025 | 715.5 | 774.5 | 710 | 731.5 |
| 11/12/2025 | 739 | 739 | 721.5 | 734.5 |
| 11/13/2025 | 738 | 763 | 737.5 | 749.5 |
| 11/16/2025 | 755 | 768 | 750 | 751 |
| 11/17/2025 | 755 | 767 | 748.5 | 765 |
| 11/18/2025 | 780 | 820 | 759 | 820 |
| 11/19/2025 | 815 | 856.5 | 812.5 | 847 |
| 11/20/2025 | 852 | 860 | 845 | 850 |
| 11/23/2025 | 852 | 862 | 825 | 825 |
| 11/24/2025 | 835 | 884 | 830.5 | 854 |
| 11/25/2025 | 865.5 | 920.5 | 859.5 | 917.5 |
| 11/26/2025 | 920 | 931.5 | 893.5 | 893.5 |
| 11/27/2025 | 879 | 889 | 876 | 876 |
| 11/30/2025 | 883.5 | 888.5 | 871 | 880 |
| 12/01/2025 | 968 | 968 | 792 | 792 |
| 12/02/2025 | 713 | 713 | 713 | 713 |
| 12/03/2025 | 642 | 744 | 642 | 642 |
| 12/04/2025 | 636 | 647.5 | 578 | 580 |
| 12/07/2025 | 587.5 | 599.5 | 562 | 566 |
| 12/08/2025 | 562 | 572.5 | 557.5 | 557.5 |
| 12/09/2025 | 560 | 561 | 545 | 545 |
| 12/10/2025 | 545 | 548 | 535 | 535.5 |
| 12/11/2025 | 531.5 | 553 | 526.5 | 532.5 |
| 12/14/2025 | 532.5 | 542 | 526.5 | 534 |
| 12/15/2025 | 535 | 566.5 | 532 | 533.5 |
| 12/16/2025 | 539.5 | 544.5 | 532 | 533.5 |
| 12/17/2025 | 537 | 548 | 515.5 | 537.5 |
| 12/18/2025 | 535 | 541 | 532 | 532.5 |
| 12/21/2025 | 544 | 574 | 528.5 | 561.5 |
| 12/22/2025 | 567 | 571 | 556 | 567 |
| 12/23/2025 | 567 | 620 | 566 | 590 |
| 12/24/2025 | 592 | 615 | 590.5 | 602.5 |
| 12/25/2025 | 608 | 615.5 | 596 | 596 |
| 12/28/2025 | 605 | 619 | 601 | 602 |
| 12/29/2025 | 602.5 | 625 | 542 | 581 |
| 12/30/2025 | 577.5 | 591.5 | 528.5 | 555 |