Derluks Yatirim Holding Anonim Sirketi (DERHL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 02:38PM TRT. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 7.41 | 7.76 | 7.41 | 7.67 | 7.67 | 1,182,148 |
| 14 June 2024 | 7.40 | 7.59 | 7.33 | 7.46 | 7.46 | 1,790,747 |
| 13 June 2024 | 6.99 | 7.49 | 6.99 | 7.40 | 7.40 | 2,725,638 |
| 12 June 2024 | 7.05 | 7.17 | 6.93 | 6.95 | 6.95 | 2,149,322 |
| 11 June 2024 | 7.17 | 7.27 | 6.98 | 7.01 | 7.01 | 2,197,940 |
| 10 June 2024 | 7.30 | 7.42 | 7.07 | 7.08 | 7.08 | 1,631,229 |
| 07 June 2024 | 7.33 | 7.70 | 7.25 | 7.29 | 7.29 | 4,163,232 |
| 06 June 2024 | 7.53 | 7.58 | 7.23 | 7.31 | 7.31 | 4,869,224 |
| 05 June 2024 | 7.89 | 7.93 | 7.35 | 7.46 | 7.46 | 9,060,027 |
| 04 June 2024 | 7.90 | 8.08 | 7.77 | 7.89 | 7.89 | 5,173,118 |
| 03 June 2024 | 8.33 | 8.48 | 7.83 | 7.90 | 7.90 | 4,694,318 |
| 31 May 2024 | 9.18 | 9.18 | 8.26 | 8.29 | 8.29 | 8,209,771 |
| 30 May 2024 | 8.97 | 9.40 | 8.88 | 9.10 | 9.10 | 6,341,943 |
| 29 May 2024 | 9.38 | 9.44 | 8.97 | 8.97 | 8.97 | 7,320,690 |
| 28 May 2024 | 8.89 | 9.49 | 8.55 | 9.38 | 9.38 | 14,167,024 |
| 27 May 2024 | 8.03 | 8.83 | 8.02 | 8.83 | 8.83 | 13,083,658 |
| 24 May 2024 | 7.83 | 8.29 | 7.75 | 8.03 | 8.03 | 7,118,333 |
| 23 May 2024 | 7.80 | 8.25 | 7.67 | 7.80 | 7.80 | 8,141,180 |
| 22 May 2024 | 7.68 | 7.87 | 7.61 | 7.76 | 7.76 | 4,461,453 |
| 21 May 2024 | 8.03 | 8.07 | 7.59 | 7.65 | 7.65 | 5,266,960 |
| 20 May 2024 | 8.36 | 8.58 | 7.98 | 7.99 | 7.99 | 6,553,279 |
| 17 May 2024 | 8.84 | 8.93 | 8.27 | 8.36 | 8.36 | 6,729,222 |
| 16 May 2024 | 8.26 | 8.74 | 8.20 | 8.47 | 8.47 | 3,181,698 |
| 15 May 2024 | 8.23 | 8.51 | 8.15 | 8.38 | 8.38 | 2,318,657 |
| 14 May 2024 | 8.18 | 8.35 | 8.09 | 8.28 | 8.28 | 2,273,637 |
| 13 May 2024 | 8.24 | 8.60 | 7.95 | 8.09 | 8.09 | 4,140,715 |
| 10 May 2024 | 8.58 | 8.60 | 8.19 | 8.19 | 8.19 | 3,621,325 |
| 09 May 2024 | 8.69 | 8.82 | 8.55 | 8.58 | 8.58 | 2,157,533 |
| 08 May 2024 | 8.76 | 9.16 | 8.65 | 8.69 | 8.69 | 10,159,030 |
| 07 May 2024 | 8.80 | 8.84 | 8.59 | 8.76 | 8.76 | 3,730,764 |
| 06 May 2024 | 9.09 | 9.09 | 8.65 | 8.80 | 8.80 | 5,702,512 |
| 03 May 2024 | 9.12 | 9.46 | 8.76 | 8.98 | 8.98 | 8,876,892 |
| 02 May 2024 | 8.91 | 9.45 | 8.60 | 9.00 | 9.00 | 10,727,377 |
| 30 Apr 2024 | 9.36 | 9.60 | 8.48 | 8.87 | 8.87 | 6,783,357 |
| 29 Apr 2024 | 9.60 | 10.29 | 9.30 | 9.36 | 9.36 | 5,300,034 |
| 26 Apr 2024 | 10.05 | 10.94 | 9.84 | 10.03 | 10.03 | 7,468,011 |
| 25 Apr 2024 | 9.94 | 10.34 | 9.88 | 10.05 | 10.05 | 3,176,189 |
| 24 Apr 2024 | 10.29 | 10.33 | 9.90 | 9.94 | 9.94 | 3,403,456 |
| 22 Apr 2024 | 9.89 | 10.41 | 9.89 | 10.20 | 10.20 | 4,512,825 |
| 19 Apr 2024 | 9.84 | 10.82 | 9.75 | 9.84 | 9.84 | 9,492,010 |
| 18 Apr 2024 | 9.82 | 10.01 | 9.70 | 9.84 | 9.84 | 1,832,312 |
| 17 Apr 2024 | 9.74 | 9.98 | 9.67 | 9.71 | 9.71 | 1,925,940 |
| 16 Apr 2024 | 10.26 | 10.26 | 9.64 | 9.73 | 9.73 | 2,216,161 |
| 15 Apr 2024 | 10.11 | 10.52 | 9.90 | 10.27 | 10.27 | 2,095,173 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 9.70 | 10.20 | 9.70 | 10.08 | 10.08 | 2,226,757 |
| 05 Apr 2024 | 9.60 | 9.78 | 9.45 | 9.70 | 9.70 | 1,611,675 |
| 04 Apr 2024 | 10.00 | 10.30 | 9.50 | 9.60 | 9.60 | 1,720,664 |
| 03 Apr 2024 | 9.76 | 10.40 | 9.55 | 9.97 | 9.97 | 1,996,345 |
| 02 Apr 2024 | 9.68 | 10.15 | 9.46 | 10.00 | 10.00 | 2,266,095 |
| 01 Apr 2024 | 9.35 | 9.95 | 8.81 | 9.68 | 9.68 | 3,929,098 |
| 29 Mar 2024 | 9.21 | 9.51 | 9.00 | 9.18 | 9.18 | 2,736,678 |
| 28 Mar 2024 | 9.36 | 9.79 | 8.81 | 9.21 | 9.21 | 5,324,628 |
| 27 Mar 2024 | 9.62 | 10.39 | 9.36 | 9.36 | 9.36 | 4,409,222 |
| 26 Mar 2024 | 11.60 | 11.70 | 10.40 | 10.40 | 10.40 | 4,734,222 |
| 25 Mar 2024 | 11.67 | 12.40 | 11.55 | 11.55 | 11.55 | 6,323,408 |
| 22 Mar 2024 | 10.56 | 11.53 | 10.56 | 11.53 | 11.53 | 8,699,318 |
| 21 Mar 2024 | 10.55 | 11.80 | 10.49 | 10.49 | 10.49 | 25,101,822 |
| 20 Mar 2024 | 12.98 | 13.15 | 11.65 | 11.65 | 11.65 | 3,221,606 |
| 19 Mar 2024 | 13.45 | 13.74 | 12.85 | 12.94 | 12.94 | 2,685,604 |
| 18 Mar 2024 | 14.20 | 14.50 | 13.39 | 13.55 | 13.55 | 3,447,136 |
| 15 Mar 2024 | 13.24 | 14.68 | 13.24 | 14.09 | 14.09 | 7,661,222 |
| 14 Mar 2024 | 13.66 | 13.81 | 13.30 | 13.38 | 13.38 | 1,698,001 |
| 13 Mar 2024 | 13.05 | 14.30 | 12.90 | 13.65 | 13.65 | 4,640,480 |
| 12 Mar 2024 | 13.07 | 13.30 | 12.80 | 13.00 | 13.00 | 3,009,681 |
| 11 Mar 2024 | 13.70 | 14.09 | 13.09 | 13.09 | 13.09 | 3,066,370 |
| 08 Mar 2024 | 13.36 | 14.35 | 12.90 | 13.50 | 13.50 | 9,038,952 |
| 07 Mar 2024 | 13.50 | 14.25 | 13.05 | 13.26 | 13.26 | 6,210,538 |
| 06 Mar 2024 | 15.02 | 15.30 | 13.50 | 13.50 | 13.50 | 7,448,218 |
| 05 Mar 2024 | 15.55 | 16.06 | 14.80 | 14.97 | 14.97 | 8,840,078 |
| 04 Mar 2024 | 14.44 | 15.74 | 14.44 | 15.55 | 15.55 | 10,457,284 |
| 01 Mar 2024 | 13.52 | 14.60 | 13.38 | 14.31 | 14.31 | 9,340,616 |
| 29 Feb 2024 | 12.15 | 13.36 | 12.15 | 13.36 | 13.36 | 12,886,754 |
| 28 Feb 2024 | 13.26 | 13.54 | 12.15 | 12.15 | 12.15 | 9,053,900 |
| 27 Feb 2024 | 13.45 | 13.82 | 13.00 | 13.00 | 13.00 | 5,926,893 |
| 26 Feb 2024 | 13.50 | 13.55 | 13.10 | 13.45 | 13.45 | 2,188,418 |
| 23 Feb 2024 | 14.01 | 14.01 | 13.31 | 13.50 | 13.50 | 2,108,969 |
| 22 Feb 2024 | 13.94 | 14.20 | 13.75 | 13.94 | 13.94 | 4,650,904 |
| 21 Feb 2024 | 13.99 | 14.28 | 13.80 | 13.99 | 13.99 | 2,329,628 |
| 20 Feb 2024 | 13.90 | 14.08 | 13.50 | 14.00 | 14.00 | 5,986,210 |
| 19 Feb 2024 | 13.10 | 13.95 | 13.01 | 13.90 | 13.90 | 3,615,756 |
| 16 Feb 2024 | 12.37 | 13.10 | 12.05 | 13.05 | 13.05 | 6,380,072 |
| 15 Feb 2024 | 12.00 | 12.56 | 11.62 | 12.30 | 12.30 | 9,482,575 |
| 14 Feb 2024 | 12.00 | 12.09 | 11.60 | 11.85 | 11.85 | 4,061,420 |
| 13 Feb 2024 | 11.20 | 12.09 | 11.11 | 11.90 | 11.90 | 6,104,459 |
| 12 Feb 2024 | 10.54 | 11.25 | 10.02 | 11.20 | 11.20 | 10,826,300 |
| 09 Feb 2024 | 10.68 | 10.88 | 10.50 | 10.53 | 10.53 | 1,453,219 |
| 08 Feb 2024 | 10.80 | 10.92 | 10.35 | 10.61 | 10.61 | 1,447,655 |
| 07 Feb 2024 | 11.15 | 11.23 | 10.73 | 10.76 | 10.76 | 1,589,184 |
| 06 Feb 2024 | 11.24 | 11.66 | 11.12 | 11.12 | 11.12 | 1,567,704 |
| 05 Feb 2024 | 11.34 | 11.37 | 11.07 | 11.24 | 11.24 | 1,679,677 |
| 02 Feb 2024 | 11.07 | 11.55 | 10.80 | 11.34 | 11.34 | 2,392,466 |
| 01 Feb 2024 | 10.62 | 11.25 | 10.62 | 11.09 | 11.09 | 2,528,372 |
| 31 Jan 2024 | 11.27 | 11.54 | 11.10 | 11.16 | 11.16 | 2,051,853 |
| 30 Jan 2024 | 11.34 | 11.40 | 10.82 | 11.27 | 11.27 | 2,997,526 |
| 29 Jan 2024 | 11.62 | 11.63 | 11.30 | 11.30 | 11.30 | 1,256,082 |
| 26 Jan 2024 | 11.58 | 11.75 | 11.09 | 11.50 | 11.50 | 2,791,273 |
| 25 Jan 2024 | 11.88 | 11.88 | 11.18 | 11.52 | 11.52 | 2,336,665 |
| 24 Jan 2024 | 11.75 | 12.09 | 11.51 | 11.71 | 11.71 | 2,633,863 |
| 23 Jan 2024 | 11.32 | 11.88 | 11.07 | 11.74 | 11.74 | 3,850,482 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.