DESA
DESA DERİ SANAYİ VE TİCARET A.Ş. (DESA)
8.540
₺
-0.230 (%-2.62)
DESA: DESA DERİ SANAYİ VE TİCARET A.Ş. Arşiv
DESA DERİ SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 10,9634
KAPANIŞ 10,9557
En Düşük
DÜŞÜK 7,357
En Yüksek
YÜKSEK 16,456
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 10,4516 | 10,5392 | 10,296 | 10,4614 |
| 02.01.2025 | 10,4419 | 10,6366 | 10,3349 | 10,549 |
| 05.01.2025 | 10,6366 | 10,7144 | 10,3932 | 10,549 |
| 06.01.2025 | 10,5587 | 10,5587 | 10,3641 | 10,3738 |
| 07.01.2025 | 10,3738 | 10,4127 | 10,1402 | 10,1695 |
| 08.01.2025 | 10,1695 | 10,3154 | 10,1305 | 10,218 |
| 09.01.2025 | 10,5101 | 10,7046 | 10,0721 | 10,1402 |
| 12.01.2025 | 10,2084 | 10,2084 | 9,965 | 10,0721 |
| 13.01.2025 | 10,1597 | 10,3154 | 10,0235 | 10,1305 |
| 14.01.2025 | 10,1597 | 10,1597 | 9,7899 | 10,15 |
| 15.01.2025 | 10,1597 | 11,1621 | 10,004 | 10,1208 |
| 16.01.2025 | 10,0235 | 10,1695 | 9,7412 | 9,8678 |
| 19.01.2025 | 9,8872 | 9,9067 | 9,7705 | 9,7996 |
| 20.01.2025 | 9,8288 | 9,897 | 9,712 | 9,7315 |
| 21.01.2025 | 9,751 | 9,7996 | 9,4395 | 9,6536 |
| 22.01.2025 | 9,6634 | 10,0235 | 9,6634 | 9,7412 |
| 23.01.2025 | 9,7607 | 9,8288 | 9,6926 | 9,7802 |
| 26.01.2025 | 9,7802 | 9,8094 | 9,5758 | 9,6342 |
| 27.01.2025 | 9,6342 | 9,7023 | 9,6147 | 9,6731 |
| 28.01.2025 | 9,6731 | 9,6731 | 9,3034 | 9,3909 |
| 29.01.2025 | 9,3909 | 9,8872 | 9,313 | 9,6536 |
| 30.01.2025 | 9,6536 | 9,751 | 9,3909 | 9,4784 |
| 02.02.2025 | 9,4395 | 9,4688 | 9,2254 | 9,3034 |
| 03.02.2025 | 9,3519 | 9,4395 | 9,0989 | 9,206 |
| 04.02.2025 | 9,206 | 9,2254 | 8,8557 | 8,9238 |
| 05.02.2025 | 8,953 | 9,0406 | 8,9044 | 9,0016 |
| 06.02.2025 | 9,0016 | 9,0892 | 8,953 | 9,0503 |
| 09.02.2025 | 9,0503 | 9,1087 | 8,9238 | 8,9627 |
| 10.02.2025 | 8,9627 | 8,9724 | 8,8459 | 8,9238 |
| 11.02.2025 | 8,9238 | 9,5953 | 8,8654 | 8,8849 |
| 12.02.2025 | 8,9238 | 8,9335 | 8,6708 | 8,7292 |
| 13.02.2025 | 8,7486 | 8,8168 | 8,6123 | 8,6805 |
| 16.02.2025 | 8,7292 | 8,8557 | 8,6999 | 8,6999 |
| 17.02.2025 | 8,6999 | 8,7973 | 8,5638 | 8,7097 |
| 18.02.2025 | 8,6903 | 8,8362 | 8,5734 | 8,6123 |
| 19.02.2025 | 8,6123 | 8,7389 | 8,6123 | 8,6999 |
| 20.02.2025 | 8,6999 | 8,7973 | 8,4372 | 8,5345 |
| 23.02.2025 | 8,5345 | 8,6805 | 8,5345 | 8,6123 |
| 24.02.2025 | 8,6123 | 8,6221 | 8,301 | 8,3204 |
| 25.02.2025 | 8,3691 | 8,408 | 8,2231 | 8,3788 |
| 26.02.2025 | 8,3788 | 8,5638 | 8,3691 | 8,4664 |
| 27.02.2025 | 8,5151 | 8,5832 | 8,4372 | 8,5248 |
| 02.03.2025 | 8,5345 | 8,8557 | 8,4567 | 8,661 |
| 03.03.2025 | 8,6027 | 8,6027 | 8,1745 | 8,2815 |
| 04.03.2025 | 8,2815 | 8,5443 | 8,2815 | 8,4956 |
| 05.03.2025 | 8,4956 | 8,7973 | 8,4956 | 8,7779 |
| 06.03.2025 | 8,7875 | 9,0698 | 8,6903 | 9,0309 |
| 09.03.2025 | 9,0795 | 9,1476 | 8,8557 | 8,8946 |
| 10.03.2025 | 8,8946 | 8,9238 | 8,6805 | 8,8265 |
| 11.03.2025 | 8,8362 | 8,8362 | 8,6221 | 8,7486 |
| 12.03.2025 | 8,7486 | 9,0016 | 8,7486 | 9,0016 |
| 13.03.2025 | 9,0989 | 9,5758 | 8,953 | 9,4784 |
| 16.03.2025 | 9,4882 | 9,5855 | 9,2449 | 9,3228 |
| 17.03.2025 | 9,2547 | 9,4201 | 9,1087 | 9,2741 |
| 18.03.2025 | 8,5248 | 8,8849 | 8,3497 | 8,4275 |
| 19.03.2025 | 8,408 | 8,7681 | 8,2523 | 8,4469 |
| 20.03.2025 | 8,3107 | 8,3691 | 7,6101 | 7,7657 |
| 23.03.2025 | 7,5419 | 7,9993 | 7,357 | 7,8047 |
| 24.03.2025 | 7,8825 | 8,1842 | 7,8533 | 8,0869 |
| 25.03.2025 | 8,0772 | 8,3983 | 7,8242 | 8,1745 |
| 26.03.2025 | 8,2134 | 8,4372 | 8,1355 | 8,1745 |
| 27.03.2025 | 8,2426 | 8,2718 | 7,9409 | 8,2328 |
| 01.04.2025 | 8,2037 | 8,7584 | 8,1355 | 8,7194 |
| 02.04.2025 | 8,7097 | 8,9433 | 8,4469 | 8,6805 |
| 03.04.2025 | 8,6805 | 8,6805 | 8,3691 | 8,4762 |
| 06.04.2025 | 8,3302 | 8,408 | 8,0285 | 8,3302 |
| 07.04.2025 | 8,3691 | 9,0114 | 8,3691 | 8,8751 |
| 08.04.2025 | 8,8751 | 9,1574 | 8,4664 | 8,7875 |
| 09.04.2025 | 9,0406 | 9,1379 | 8,5929 | 8,7292 |
| 10.04.2025 | 8,7779 | 8,7779 | 8,3399 | 8,6027 |
| 13.04.2025 | 8,7681 | 8,7681 | 8,3983 | 8,4762 |
| 14.04.2025 | 8,4762 | 8,5151 | 8,1355 | 8,2523 |
| 15.04.2025 | 8,2718 | 8,3107 | 7,9798 | 8,009 |
| 16.04.2025 | 8,0188 | 8,3593 | 7,9312 | 8,1648 |
| 17.04.2025 | 8,1939 | 8,2718 | 8,0479 | 8,1745 |
| 20.04.2025 | 8,1648 | 8,2718 | 8,0285 | 8,1258 |
| 21.04.2025 | 8,1355 | 8,1939 | 8,0285 | 8,0285 |
| 23.04.2025 | 8,0285 | 8,0966 | 7,9798 | 8,0966 |
| 24.04.2025 | 8,1161 | 8,4567 | 8,0577 | 8,3788 |
| 27.04.2025 | 8,3788 | 8,4567 | 8,2718 | 8,2815 |
| 28.04.2025 | 8,3107 | 8,3497 | 8,1063 | 8,2718 |
| 29.04.2025 | 8,2523 | 8,3302 | 8,0188 | 8,0285 |
| 01.05.2025 | 8,0285 | 8,2621 | 8,0285 | 8,155 |
| 04.05.2025 | 8,2523 | 8,2718 | 8,0674 | 8,2037 |
| 05.05.2025 | 8,2037 | 8,3399 | 8,1161 | 8,2328 |
| 06.05.2025 | 8,2523 | 8,3399 | 8,0577 | 8,0674 |
| 07.05.2025 | 8,1258 | 8,2134 | 8,0577 | 8,1648 |
| 08.05.2025 | 8,953 | 8,9724 | 8,5151 | 8,5929 |
| 11.05.2025 | 8,7681 | 9,1282 | 8,5443 | 8,9335 |
| 12.05.2025 | 8,9627 | 9,0114 | 8,7875 | 8,9335 |
| 13.05.2025 | 8,953 | 9,3812 | 8,8946 | 9,0795 |
| 14.05.2025 | 9,1574 | 9,2158 | 8,807 | 8,9044 |
| 15.05.2025 | 8,9044 | 9,0211 | 8,8168 | 8,8849 |
| 19.05.2025 | 8,8946 | 9,566 | 8,6027 | 9,459 |
| 20.05.2025 | 9,4299 | 10,1402 | 9,3617 | 9,8872 |
| 21.05.2025 | 9,9261 | 9,9943 | 9,5271 | 9,7315 |
| 22.05.2025 | 9,6536 | 10,0819 | 9,4395 | 9,6829 |
| 25.05.2025 | 9,6829 | 9,751 | 9,4299 | 9,4688 |
| 26.05.2025 | 9,5369 | 9,5369 | 9,1282 | 9,1574 |
| 27.05.2025 | 8,953 | 9,3617 | 8,9433 | 9,0406 |
| 28.05.2025 | 9,0503 | 9,206 | 8,8654 | 8,9238 |
| 29.05.2025 | 8,7681 | 9,2254 | 8,7486 | 8,8362 |
| 01.06.2025 | 8,8265 | 8,8946 | 8,6514 | 8,6903 |
| 02.06.2025 | 8,6903 | 9,0698 | 8,6903 | 8,9238 |
| 03.06.2025 | 8,8265 | 9,4201 | 8,8265 | 9,3715 |
| 04.06.2025 | 9,3325 | 9,4104 | 9,2547 | 9,3519 |
| 09.06.2025 | 9,3519 | 9,6829 | 9,3519 | 9,5953 |
| 10.06.2025 | 9,5271 | 10,0721 | 9,4882 | 9,8483 |
| 11.06.2025 | 9,7607 | 9,7607 | 9,459 | 9,5758 |
| 12.06.2025 | 8,9919 | 9,2449 | 8,8557 | 9,2352 |
| 15.06.2025 | 9,2254 | 9,6634 | 9,0989 | 9,4201 |
| 16.06.2025 | 9,4201 | 9,498 | 9,2839 | 9,3423 |
| 17.06.2025 | 9,3034 | 9,4882 | 9,1963 | 9,3325 |
| 18.06.2025 | 9,3325 | 9,3909 | 9,0406 | 9,1963 |
| 19.06.2025 | 9,1963 | 9,4104 | 9,1476 | 9,1671 |
| 22.06.2025 | 9,0795 | 9,0989 | 8,7584 | 8,9822 |
| 23.06.2025 | 9,0989 | 9,3228 | 9,0989 | 9,2449 |
| 24.06.2025 | 9,2449 | 9,4493 | 9,1963 | 9,2158 |
| 25.06.2025 | 9,1963 | 9,2741 | 9,0892 | 9,1184 |
| 26.06.2025 | 9,0989 | 9,1379 | 8,8557 | 9,0989 |
| 29.06.2025 | 9,0892 | 9,5758 | 8,661 | 9,5271 |
| 30.06.2025 | 9,4784 | 9,751 | 9,4493 | 9,6731 |
| 01.07.2025 | 9,6245 | 9,858 | 9,1574 | 9,5855 |
| 02.07.2025 | 9,6342 | 9,751 | 9,5953 | 9,6147 |
| 03.07.2025 | 9,6147 | 9,7802 | 9,5077 | 9,7705 |
| 06.07.2025 | 9,6634 | 9,6829 | 9,4006 | 9,4784 |
| 07.07.2025 | 9,4882 | 9,5855 | 9,06 | 9,3519 |
| 08.07.2025 | 9,3617 | 9,5271 | 9,3034 | 9,4882 |
| 09.07.2025 | 9,498 | 10,111 | 9,498 | 9,9261 |
| 10.07.2025 | 9,9845 | 10,0624 | 9,7315 | 9,8775 |
| 13.07.2025 | 9,8094 | 9,9164 | 9,3519 | 9,7705 |
| 15.07.2025 | 9,7705 | 9,8872 | 9,5271 | 9,7705 |
| 16.07.2025 | 9,7705 | 10,0137 | 9,644 | 9,9164 |
| 17.07.2025 | 9,9359 | 10,3154 | 9,8385 | 10,1889 |
| 20.07.2025 | 10,3251 | 10,3738 | 10,1597 | 10,1986 |
| 21.07.2025 | 10,2084 | 10,296 | 10,0235 | 10,0915 |
| 22.07.2025 | 10,0915 | 10,15 | 9,9261 | 10,004 |
| 23.07.2025 | 10,0332 | 10,3056 | 10,0235 | 10,2862 |
| 24.07.2025 | 10,3154 | 10,8215 | 10,2473 | 10,7144 |
| 27.07.2025 | 10,8409 | 11,1621 | 10,6755 | 10,909 |
| 28.07.2025 | 10,9576 | 10,9576 | 10,6949 | 10,802 |
| 29.07.2025 | 10,802 | 10,948 | 10,802 | 10,8604 |
| 30.07.2025 | 10,8604 | 11,6681 | 10,8604 | 11,3469 |
| 31.07.2025 | 11,3372 | 11,6681 | 11,2497 | 11,2691 |
| 03.08.2025 | 11,2691 | 11,561 | 11,2691 | 11,5416 |
| 04.08.2025 | 11,5707 | 12,4855 | 11,4832 | 12,2617 |
| 05.08.2025 | 12,359 | 12,6996 | 11,9406 | 12,3688 |
| 06.08.2025 | 12,3688 | 12,5633 | 12,0573 | 12,5147 |
| 07.08.2025 | 12,6023 | 12,6315 | 12,0282 | 12,4077 |
| 10.08.2025 | 12,4758 | 13,0402 | 12,4368 | 12,9137 |
| 11.08.2025 | 13,0402 | 13,1278 | 12,5537 | 12,7678 |
| 12.08.2025 | 12,8359 | 13,7798 | 12,6996 | 13,7117 |
| 13.08.2025 | 13,6339 | 14,0231 | 13,0402 | 13,6144 |
| 14.08.2025 | 13,7409 | 14,2664 | 13,5268 | 14,1983 |
| 17.08.2025 | 14,3248 | 14,5778 | 13,7311 | 14,0231 |
| 18.08.2025 | 14,0912 | 14,6362 | 13,9453 | 14,1496 |
| 19.08.2025 | 14,1496 | 14,2566 | 13,5268 | 13,7895 |
| 20.08.2025 | 13,7798 | 14,247 | 13,7215 | 14,0621 |
| 21.08.2025 | 14,1301 | 14,3442 | 13,8966 | 14,3151 |
| 24.08.2025 | 14,4416 | 14,6167 | 14,0523 | 14,208 |
| 25.08.2025 | 14,2859 | 14,2859 | 13,4684 | 13,6922 |
| 26.08.2025 | 13,7895 | 13,8577 | 13,2933 | 13,7311 |
| 27.08.2025 | 13,7993 | 14,0036 | 13,6533 | 13,8771 |
| 28.08.2025 | 13,8771 | 13,9453 | 13,6533 | 13,6533 |
| 31.08.2025 | 13,8187 | 13,9939 | 13,702 | 13,8187 |
| 01.09.2025 | 13,916 | 14,1107 | 13,3127 | 13,702 |
| 02.09.2025 | 13,663 | 13,8674 | 13,3322 | 13,8382 |
| 03.09.2025 | 13,8577 | 14,0912 | 13,8187 | 14,0718 |
| 04.09.2025 | 14,1886 | 14,3053 | 13,9842 | 14,1399 |
| 07.09.2025 | 14,0134 | 14,8114 | 13,916 | 14,3735 |
| 08.09.2025 | 14,4902 | 15,5315 | 14,169 | 14,9865 |
| 09.09.2025 | 14,9573 | 15,2396 | 14,6556 | 15,1422 |
| 10.09.2025 | 15,0157 | 15,3758 | 14,5194 | 14,5972 |
| 11.09.2025 | 14,5972 | 16,057 | 13,6435 | 15,8916 |
| 14.09.2025 | 15,5704 | 16,456 | 14,7919 | 15,5704 |
| 15.09.2025 | 15,7651 | 15,8623 | 14,6848 | 15,2103 |
| 16.09.2025 | 15,2979 | 15,5704 | 14,7821 | 14,7821 |
| 17.09.2025 | 14,7821 | 15,006 | 14,6265 | 14,7919 |
| 18.09.2025 | 14,7919 | 14,9476 | 14,3735 | 14,8892 |
| 21.09.2025 | 15,0838 | 15,152 | 14,607 | 14,9476 |
| 22.09.2025 | 14,86 | 15,2492 | 14,8017 | 15,2007 |
| 23.09.2025 | 15,2201 | 15,4439 | 14,9865 | 15,2201 |
| 24.09.2025 | 15,2612 | 15,4763 | 14,7919 | 14,9092 |
| 25.09.2025 | 14,5964 | 15,1536 | 14,4204 | 14,6746 |
| 28.09.2025 | 14,8115 | 15,4763 | 14,7137 | 14,9385 |
| 29.09.2025 | 14,9483 | 15,0754 | 13,9902 | 14 |
| 30.09.2025 | 14,088 | 14,7821 | 13,6871 | 14,6746 |
| 01.10.2025 | 14,6844 | 14,8701 | 14,1955 | 14,3715 |
| 02.10.2025 | 14,4008 | 15,3296 | 14,2151 | 14,9581 |
| 05.10.2025 | 14,9288 | 15,0265 | 14,3813 | 14,8017 |
| 06.10.2025 | 14,6648 | 14,7528 | 14,4008 | 14,4888 |
| 07.10.2025 | 14,4986 | 15,1341 | 14,4399 | 14,9777 |
| 08.10.2025 | 14,9777 | 15,1047 | 14,6453 | 14,7626 |
| 09.10.2025 | 14,7919 | 15,1536 | 14,7137 | 15,0168 |
| 12.10.2025 | 14,6648 | 14,9581 | 14,6159 | 14,6648 |
| 13.10.2025 | 14,655 | 14,7821 | 14,1075 | 14,1173 |
| 14.10.2025 | 14,1173 | 15,007 | 14,1173 | 14,8506 |
| 15.10.2025 | 14,6941 | 14,9581 | 14,5377 | 14,5377 |
| 16.10.2025 | 14,567 | 14,7528 | 13,8436 | 14,6453 |
| 19.10.2025 | 14,655 | 14,7235 | 14,3813 | 14,6648 |
| 20.10.2025 | 14,6648 | 14,6941 | 14,1858 | 14,2933 |
| 21.10.2025 | 14,4204 | 14,6453 | 14,1564 | 14,2151 |
| 22.10.2025 | 14,2151 | 14,6844 | 14,1858 | 14,6648 |
| 23.10.2025 | 14,6648 | 15,1341 | 14,5279 | 15,1145 |
| 26.10.2025 | 15,095 | 15,3003 | 14,9092 | 14,9972 |
| 27.10.2025 | 14,9972 | 15,1047 | 14,8017 | 14,8115 |
| 29.10.2025 | 15,0415 | 15,189 | 14,9039 | 15,0317 |
| 30.10.2025 | 15,1792 | 15,1792 | 14,8056 | 14,9236 |
| 02.11.2025 | 14,9432 | 15,0907 | 14,4025 | 14,6778 |
| 03.11.2025 | 14,6778 | 14,9531 | 14,5008 | 14,5598 |
| 04.11.2025 | 14,7958 | 15,0612 | 14,7171 | 15,0415 |
| 05.11.2025 | 15,4446 | 15,4544 | 14,8056 | 14,8449 |
| 06.11.2025 | 14,8449 | 15,0219 | 14,373 | 14,4615 |
| 09.11.2025 | 14,3239 | 14,4517 | 13,5472 | 13,7537 |
| 10.11.2025 | 13,4686 | 13,6455 | 12,8492 | 12,8492 |
| 11.11.2025 | 12,8492 | 12,9868 | 12,4658 | 12,5346 |
| 12.11.2025 | 12,5543 | 12,9672 | 12,4461 | 12,7902 |
| 13.11.2025 | 12,7411 | 14,0683 | 12,5641 | 13,3113 |
| 16.11.2025 | 13,4489 | 13,7242 | 12,9377 | 13,3014 |
| 17.11.2025 | 12,977 | 13,3014 | 12,5248 | 12,6231 |
| 18.11.2025 | 12,6329 | 12,6624 | 12,1414 | 12,1414 |
| 19.11.2025 | 12,1807 | 12,1905 | 11,758 | 11,8071 |
| 20.11.2025 | 11,8169 | 11,8956 | 11,64 | 11,7973 |
| 23.11.2025 | 11,7973 | 11,8661 | 11,6695 | 11,7481 |
| 24.11.2025 | 11,758 | 11,7874 | 11,1779 | 11,1779 |
| 25.11.2025 | 11,1779 | 11,2664 | 10,8633 | 11,1091 |
| 26.11.2025 | 11,2617 | 11,4796 | 10,9447 | 11,2914 |
| 27.11.2025 | 11,3904 | 11,4003 | 10,9645 | 11,0834 |
| 30.11.2025 | 10,9645 | 11,4003 | 10,9645 | 11,2419 |
| 01.12.2025 | 11,2419 | 11,3805 | 11,2419 | 11,331 |
| 02.12.2025 | 11,3607 | 11,4598 | 11,1032 | 11,1131 |
| 03.12.2025 | 11,2419 | 11,4499 | 11,2121 | 11,3013 |
| 04.12.2025 | 11,3409 | 11,6777 | 11,1428 | 11,3409 |
| 07.12.2025 | 11,3409 | 11,3904 | 11,2022 | 11,2716 |
| 08.12.2025 | 11,2815 | 11,4499 | 11,1824 | 11,331 |
| 09.12.2025 | 11,331 | 11,3706 | 11,0438 | 11,0636 |
| 10.12.2025 | 11,0636 | 11,232 | 10,5287 | 11,0636 |
| 11.12.2025 | 11,0735 | 11,4201 | 11,0735 | 11,1428 |
| 14.12.2025 | 11,2914 | 11,3013 | 11,0735 | 11,1032 |
| 15.12.2025 | 11,123 | 11,1329 | 10,9249 | 10,9843 |
| 16.12.2025 | 10,915 | 11,1428 | 10,915 | 10,9645 |
| 17.12.2025 | 10,9942 | 11,0636 | 10,915 | 10,9348 |
| 18.12.2025 | 10,9843 | 11,0141 | 10,8853 | 10,9942 |
| 21.12.2025 | 11,0438 | 11,232 | 10,9546 | 10,9942 |
| 22.12.2025 | 11,0735 | 11,1329 | 10,915 | 11,0735 |
| 23.12.2025 | 11,0141 | 11,1725 | 10,9843 | 11,0636 |
| 24.12.2025 | 11,0636 | 11,3508 | 11,0041 | 11,3112 |
| 25.12.2025 | 11,3904 | 11,3904 | 11,0636 | 11,1428 |
| 28.12.2025 | 11,0933 | 11,0933 | 10,9051 | 10,9843 |
| 29.12.2025 | 10,9843 | 12,0739 | 10,9249 | 11,6182 |
| 30.12.2025 | 11,648 | 11,6777 | 11,0735 | 11,1032 |