DESA
DESA DERİ SANAYİ VE TİCARET A.Ş.
15:50:02
12.09 ₺
-0.210 (%-1.71)
Önceki Kapanış: 12.3·
Volatilite: 1.790
Düşük₺12.03
Yüksek₺12.25
Piyasa Verileri
Spot Piyasa
A:12.06
S:12.08
Önceki haftaya göre (WoW)
-0.58%
Önceki aya göre (MoM)
-2.89%
Yılbaşından bugüne (YTD)
+7.85%
Önceki yıla göre (YoY)
+28.31%
DESA: DESA DERİ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,6496
KAPANIŞ 7,6418
En Düşük
DÜŞÜK 3,9716
En Yüksek
YÜKSEK 13,3032
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,8872 | 5,9218 | 5,685 | 5,7146 |
| 02.01.2023 | 5,7146 | 5,7886 | 5,5418 | 5,5616 |
| 03.01.2023 | 5,5616 | 5,8181 | 5,2507 | 5,5171 |
| 04.01.2023 | 5,4678 | 5,5764 | 5,068 | 5,3395 |
| 05.01.2023 | 5,3395 | 5,7442 | 5,073 | 5,7047 |
| 08.01.2023 | 5,6256 | 5,7047 | 5,3494 | 5,4234 |
| 09.01.2023 | 5,4875 | 5,5122 | 5,0977 | 5,2655 |
| 10.01.2023 | 5,2753 | 5,6256 | 5,0632 | 5,3099 |
| 11.01.2023 | 5,3642 | 5,8379 | 5,3642 | 5,8379 |
| 12.01.2023 | 5,8428 | 6,208 | 5,68 | 5,8133 |
| 15.01.2023 | 5,8281 | 5,8676 | 5,5863 | 5,6454 |
| 16.01.2023 | 5,6998 | 5,7786 | 5,5912 | 5,6109 |
| 17.01.2023 | 5,5764 | 5,754 | 5,527 | 5,7146 |
| 18.01.2023 | 5,7146 | 5,9711 | 5,527 | 5,7146 |
| 19.01.2023 | 5,7146 | 5,8872 | 5,5764 | 5,6208 |
| 22.01.2023 | 5,6256 | 5,7244 | 5,4974 | 5,5566 |
| 23.01.2023 | 5,5566 | 5,5764 | 5,3197 | 5,3642 |
| 24.01.2023 | 5,3642 | 5,4629 | 5,2112 | 5,3346 |
| 25.01.2023 | 5,2704 | 5,4085 | 5,1668 | 5,2309 |
| 26.01.2023 | 5,2309 | 5,3148 | 5,073 | 5,1718 |
| 29.01.2023 | 5,2704 | 5,2852 | 5,0188 | 5,0435 |
| 30.01.2023 | 5,0435 | 5,1223 | 4,7275 | 4,8105 |
| 31.01.2023 | 4,8658 | 4,8678 | 4,4335 | 4,4532 |
| 01.02.2023 | 4,4808 | 4,6012 | 4,2597 | 4,5992 |
| 02.02.2023 | 4,6189 | 5,0582 | 4,6189 | 5,0582 |
| 05.02.2023 | 5,0286 | 5,2457 | 4,8954 | 4,9152 |
| 06.02.2023 | 4,8993 | 4,8993 | 4,4236 | 4,4453 |
| 14.02.2023 | 4,4868 | 4,852 | 4,4868 | 4,8243 |
| 15.02.2023 | 4,8658 | 4,9744 | 4,6407 | 4,698 |
| 16.02.2023 | 5,1668 | 5,1668 | 4,7375 | 4,9546 |
| 19.02.2023 | 4,9644 | 5,152 | 4,9152 | 5,0532 |
| 20.02.2023 | 5,073 | 5,2951 | 4,9596 | 5,0879 |
| 21.02.2023 | 5,068 | 5,1816 | 4,842 | 4,842 |
| 22.02.2023 | 5,3247 | 5,3247 | 5,0632 | 5,152 |
| 23.02.2023 | 5,147 | 5,1766 | 4,9329 | 5,0237 |
| 26.02.2023 | 5,0532 | 5,2704 | 4,84 | 5,1076 |
| 27.02.2023 | 5,1125 | 5,2112 | 5,0385 | 5,1816 |
| 28.02.2023 | 5,1816 | 5,3444 | 5,0632 | 5,3099 |
| 01.03.2023 | 5,226 | 5,7392 | 5,226 | 5,7293 |
| 02.03.2023 | 5,7293 | 5,7293 | 5,3247 | 5,5073 |
| 05.03.2023 | 5,5073 | 5,5073 | 5,3938 | 5,4777 |
| 06.03.2023 | 5,4826 | 5,7095 | 5,4826 | 5,6504 |
| 07.03.2023 | 5,6553 | 5,8133 | 5,2309 | 5,4085 |
| 08.03.2023 | 5,4085 | 5,5171 | 5,3346 | 5,4135 |
| 09.03.2023 | 5,4135 | 5,7639 | 5,083 | 5,5764 |
| 12.03.2023 | 5,4875 | 5,5073 | 5,2556 | 5,3444 |
| 13.03.2023 | 5,2556 | 5,379 | 5,073 | 5,1322 |
| 14.03.2023 | 5,1322 | 5,1964 | 4,9841 | 5,0582 |
| 15.03.2023 | 5,0582 | 5,3543 | 4,8658 | 5,2457 |
| 16.03.2023 | 5,2457 | 5,3049 | 5,1174 | 5,1274 |
| 19.03.2023 | 5,1274 | 5,2753 | 4,9596 | 4,9744 |
| 20.03.2023 | 4,9744 | 5,3642 | 4,7454 | 4,9052 |
| 21.03.2023 | 4,9052 | 5,1915 | 4,8854 | 5,1668 |
| 22.03.2023 | 5,1668 | 5,3049 | 5,0879 | 5,2605 |
| 23.03.2023 | 5,2605 | 5,374 | 5,0977 | 5,221 |
| 26.03.2023 | 5,221 | 5,3296 | 5,0632 | 5,1125 |
| 27.03.2023 | 5,1125 | 5,5122 | 4,9349 | 5,2852 |
| 28.03.2023 | 5,1816 | 5,2408 | 4,9309 | 5,2161 |
| 29.03.2023 | 5,2161 | 5,2951 | 5,068 | 5,0779 |
| 30.03.2023 | 5,073 | 5,2655 | 4,9447 | 5,1174 |
| 02.04.2023 | 5,1766 | 5,2309 | 4,923 | 5,0632 |
| 03.04.2023 | 5,0632 | 5,3247 | 5,0532 | 5,1865 |
| 04.04.2023 | 5,1915 | 5,527 | 5,1421 | 5,3494 |
| 05.04.2023 | 5,2901 | 5,7195 | 5,2901 | 5,6307 |
| 06.04.2023 | 5,6307 | 5,7984 | 5,5024 | 5,685 |
| 09.04.2023 | 5,68 | 5,7737 | 5,6159 | 5,685 |
| 10.04.2023 | 5,685 | 5,7047 | 5,4974 | 5,5221 |
| 11.04.2023 | 5,5221 | 5,6454 | 5,4826 | 5,4974 |
| 12.04.2023 | 5,4974 | 6,0452 | 5,4974 | 6,0452 |
| 13.04.2023 | 6,1094 | 6,1488 | 5,606 | 5,7442 |
| 16.04.2023 | 5,6751 | 5,8133 | 5,4777 | 5,4777 |
| 17.04.2023 | 5,4678 | 5,4777 | 5,2901 | 5,3543 |
| 18.04.2023 | 5,3543 | 5,4678 | 5,2309 | 5,379 |
| 19.04.2023 | 5,3001 | 5,68 | 5,3001 | 5,4382 |
| 23.04.2023 | 5,4579 | 5,527 | 5,3296 | 5,3642 |
| 24.04.2023 | 5,4283 | 5,4382 | 5,3148 | 5,3296 |
| 25.04.2023 | 5,3296 | 5,3543 | 5,1223 | 5,1274 |
| 26.04.2023 | 4,9991 | 5,2408 | 4,9991 | 5,1371 |
| 27.04.2023 | 4,8361 | 4,9249 | 4,6684 | 4,8578 |
| 01.05.2023 | 4,769 | 5,3296 | 4,5697 | 4,8086 |
| 02.05.2023 | 4,8105 | 4,9092 | 4,3999 | 4,5006 |
| 03.05.2023 | 4,5006 | 4,6941 | 4,4769 | 4,6072 |
| 04.05.2023 | 4,5992 | 4,6329 | 4,392 | 4,392 |
| 07.05.2023 | 4,4039 | 4,4216 | 4,2045 | 4,3506 |
| 08.05.2023 | 4,3506 | 4,4118 | 4,2222 | 4,2242 |
| 09.05.2023 | 4,2342 | 4,4197 | 4,1788 | 4,2894 |
| 10.05.2023 | 4,2894 | 4,5558 | 4,242 | 4,5539 |
| 11.05.2023 | 4,5539 | 4,688 | 4,3427 | 4,4118 |
| 14.05.2023 | 3,9716 | 4,5085 | 3,9716 | 4,2933 |
| 15.05.2023 | 4,1966 | 4,5045 | 4,1966 | 4,3486 |
| 16.05.2023 | 4,2953 | 4,5401 | 4,2953 | 4,4769 |
| 17.05.2023 | 4,4374 | 4,5953 | 4,3565 | 4,3565 |
| 21.05.2023 | 4,4611 | 4,7375 | 4,3979 | 4,5164 |
| 22.05.2023 | 4,5302 | 4,9644 | 4,5302 | 4,7868 |
| 23.05.2023 | 4,7217 | 4,8144 | 4,5914 | 4,6841 |
| 24.05.2023 | 4,6841 | 4,8243 | 4,6426 | 4,7434 |
| 25.05.2023 | 4,7039 | 4,7986 | 4,6663 | 4,6901 |
| 28.05.2023 | 4,7395 | 4,9112 | 4,6921 | 4,8026 |
| 29.05.2023 | 4,8026 | 4,9841 | 4,7473 | 4,9644 |
| 30.05.2023 | 4,9269 | 5,0483 | 4,8875 | 4,9496 |
| 31.05.2023 | 4,9496 | 5,3296 | 4,9496 | 5,2309 |
| 01.06.2023 | 5,2753 | 5,4382 | 5,152 | 5,2605 |
| 04.06.2023 | 5,2655 | 5,4777 | 5,2062 | 5,4726 |
| 05.06.2023 | 5,4726 | 5,5616 | 5,3247 | 5,4726 |
| 06.06.2023 | 5,4431 | 5,7244 | 5,4283 | 5,5468 |
| 07.06.2023 | 5,4974 | 5,7095 | 5,379 | 5,527 |
| 08.06.2023 | 5,527 | 5,7244 | 5,527 | 5,685 |
| 11.06.2023 | 5,6948 | 5,8774 | 5,6751 | 5,8231 |
| 12.06.2023 | 5,7886 | 6,1044 | 5,6948 | 5,9169 |
| 13.06.2023 | 5,9169 | 6,0599 | 5,7984 | 5,9662 |
| 14.06.2023 | 5,9464 | 6,065 | 5,7837 | 5,8725 |
| 15.06.2023 | 5,912 | 5,9218 | 5,606 | 5,6898 |
| 18.06.2023 | 5,7244 | 6,1784 | 5,606 | 5,8133 |
| 19.06.2023 | 5,6347 | 6,3912 | 5,4578 | 5,9442 |
| 20.06.2023 | 6,0818 | 6,239 | 5,6248 | 5,7722 |
| 21.06.2023 | 5,8361 | 5,8852 | 5,4382 | 5,6544 |
| 22.06.2023 | 5,674 | 5,8312 | 5,6101 | 5,6839 |
| 25.06.2023 | 5,8067 | 5,8164 | 5,6151 | 5,6641 |
| 26.06.2023 | 5,7035 | 5,7722 | 5,6347 | 5,7428 |
| 02.07.2023 | 5,7722 | 6,0326 | 5,7722 | 6,008 |
| 03.07.2023 | 6,0179 | 6,0915 | 5,8705 | 5,9049 |
| 04.07.2023 | 5,8951 | 5,9491 | 5,6986 | 5,8755 |
| 05.07.2023 | 5,8755 | 6,46 | 5,8755 | 6,4502 |
| 06.07.2023 | 6,5976 | 6,8628 | 6,4551 | 6,5141 |
| 09.07.2023 | 6,5189 | 6,8628 | 6,3716 | 6,7303 |
| 10.07.2023 | 6,8382 | 7,4032 | 6,6319 | 7,4032 |
| 11.07.2023 | 7,7521 | 8,1401 | 7,7373 | 8,1401 |
| 12.07.2023 | 8,3022 | 8,8181 | 7,9043 | 8,145 |
| 13.07.2023 | 8,1991 | 8,425 | 7,5359 | 7,9191 |
| 16.07.2023 | 7,9191 | 8,1057 | 7,6145 | 7,811 |
| 17.07.2023 | 7,811 | 8,0419 | 7,639 | 7,811 |
| 18.07.2023 | 7,806 | 7,9485 | 7,6145 | 7,9092 |
| 19.07.2023 | 7,9191 | 8,1204 | 7,7422 | 7,9534 |
| 20.07.2023 | 8,0615 | 8,4791 | 8,0468 | 8,1745 |
| 23.07.2023 | 8,1991 | 8,3022 | 7,8601 | 7,9534 |
| 24.07.2023 | 7,8798 | 8,1892 | 7,6636 | 8,0075 |
| 25.07.2023 | 8,0075 | 8,597 | 7,9731 | 8,1204 |
| 26.07.2023 | 8,1204 | 8,4349 | 7,9191 | 8,2727 |
| 27.07.2023 | 8,2727 | 8,6952 | 8,2727 | 8,4742 |
| 30.07.2023 | 8,4742 | 8,7198 | 8,1598 | 8,2039 |
| 31.07.2023 | 8,2039 | 8,2727 | 7,9584 | 8,0222 |
| 01.08.2023 | 8,0075 | 8,3415 | 7,9584 | 8,1549 |
| 02.08.2023 | 8,2384 | 8,4005 | 8,0664 | 8,3514 |
| 03.08.2023 | 8,3514 | 9,1864 | 8,263 | 8,8377 |
| 06.08.2023 | 8,8475 | 9,7171 | 8,8475 | 9,7171 |
| 07.08.2023 | 10,0708 | 10,4146 | 9,2651 | 9,3732 |
| 08.08.2023 | 9,5255 | 10,0805 | 9,2061 | 9,5894 |
| 09.08.2023 | 9,7023 | 9,943 | 9,2209 | 9,2258 |
| 10.08.2023 | 9,2307 | 9,5746 | 8,9262 | 9,5303 |
| 13.08.2023 | 9,5402 | 9,8251 | 9,2209 | 9,3044 |
| 14.08.2023 | 9,324 | 9,6826 | 9,1128 | 9,5894 |
| 15.08.2023 | 9,7122 | 9,7612 | 9,3437 | 9,496 |
| 16.08.2023 | 9,6434 | 10,4441 | 9,5058 | 10,4441 |
| 17.08.2023 | 10,7683 | 10,9059 | 10,1985 | 10,1985 |
| 20.08.2023 | 10,2476 | 10,5521 | 9,8349 | 10,2574 |
| 21.08.2023 | 10,277 | 11,2792 | 10,0412 | 11,2792 |
| 22.08.2023 | 11,6231 | 12,3502 | 11,0434 | 11,0729 |
| 23.08.2023 | 11,0729 | 11,5838 | 10,5325 | 10,6112 |
| 24.08.2023 | 10,6406 | 11,2006 | 10,2673 | 10,9452 |
| 27.08.2023 | 10,8076 | 11,2792 | 10,8076 | 11,0238 |
| 28.08.2023 | 11,0533 | 11,348 | 10,8371 | 11,2891 |
| 30.08.2023 | 11,2989 | 11,5347 | 10,955 | 11,1221 |
| 31.08.2023 | 11,1614 | 11,4462 | 11,0533 | 11,2989 |
| 03.09.2023 | 11,348 | 11,515 | 11,1024 | 11,1908 |
| 04.09.2023 | 11,1908 | 11,3972 | 10,8666 | 11,1515 |
| 05.09.2023 | 11,2694 | 11,5937 | 11,063 | 11,2596 |
| 06.09.2023 | 11,2596 | 11,5543 | 11,2006 | 11,3676 |
| 07.09.2023 | 11,3972 | 11,7803 | 11,2203 | 11,5937 |
| 10.09.2023 | 11,7115 | 12,0063 | 11,3185 | 11,5347 |
| 11.09.2023 | 11,5347 | 11,6427 | 10,9648 | 11,3972 |
| 12.09.2023 | 11,3972 | 11,8884 | 11,1515 | 11,2498 |
| 13.09.2023 | 11,2498 | 11,2989 | 10,1297 | 10,395 |
| 14.09.2023 | 10,4539 | 10,7585 | 9,943 | 10,2181 |
| 17.09.2023 | 10,4146 | 11,0729 | 10,1788 | 10,4343 |
| 18.09.2023 | 10,4343 | 10,9059 | 10,1199 | 10,5325 |
| 19.09.2023 | 10,5325 | 10,9059 | 10,4834 | 10,7094 |
| 20.09.2023 | 10,7094 | 11,2498 | 10,3262 | 11,1614 |
| 21.09.2023 | 11,1614 | 11,6133 | 11,1024 | 11,5347 |
| 24.09.2023 | 11,5543 | 12,6842 | 11,5543 | 12,36 |
| 25.09.2023 | 12,4287 | 12,7726 | 12,1439 | 12,4878 |
| 26.09.2023 | 12,4975 | 12,7333 | 11,9178 | 11,9473 |
| 27.09.2023 | 12,0063 | 12,2716 | 11,5739 | 11,6427 |
| 28.09.2023 | 11,682 | 12,2814 | 11,5445 | 11,8196 |
| 01.10.2023 | 11,8196 | 12,0849 | 11,6723 | 11,9572 |
| 02.10.2023 | 12,0358 | 12,134 | 11,6427 | 11,8295 |
| 03.10.2023 | 11,8196 | 12,0063 | 11,6526 | 11,8884 |
| 04.10.2023 | 11,8884 | 12,2127 | 11,5052 | 12,0849 |
| 05.10.2023 | 11,9866 | 12,2716 | 11,8 | 12,1635 |
| 08.10.2023 | 11,7901 | 12,0456 | 11,2302 | 11,3087 |
| 09.10.2023 | 11,3087 | 11,9375 | 11,3087 | 11,7901 |
| 10.10.2023 | 11,7901 | 11,8786 | 11,4954 | 11,5249 |
| 11.10.2023 | 11,5249 | 12,0063 | 10,5521 | 11,1221 |
| 12.10.2023 | 11,1221 | 11,1515 | 10,5424 | 10,7585 |
| 15.10.2023 | 10,7585 | 10,9353 | 10,002 | 10,3361 |
| 16.10.2023 | 10,3361 | 10,5521 | 10,1003 | 10,4146 |
| 17.10.2023 | 10,3066 | 10,4048 | 9,943 | 9,9922 |
| 18.10.2023 | 9,9922 | 10,4539 | 9,8645 | 10,1396 |
| 19.10.2023 | 10,0708 | 11,1515 | 9,329 | 9,7219 |
| 22.10.2023 | 10,0708 | 10,6897 | 9,6974 | 10,6897 |
| 23.10.2023 | 10,8272 | 11,3579 | 10,6505 | 11,2989 |
| 24.10.2023 | 11,2989 | 11,5739 | 10,8863 | 10,8863 |
| 25.10.2023 | 11,0533 | 11,2891 | 10,7585 | 11,2694 |
| 26.10.2023 | 11,2792 | 12,1046 | 11,1417 | 12,0947 |
| 29.10.2023 | 12,0947 | 13,3032 | 12,0947 | 13,1264 |
| 30.10.2023 | 12,5074 | 12,9004 | 11,8196 | 11,8196 |
| 31.10.2023 | 11,5347 | 11,8196 | 10,9157 | 11,2989 |
| 01.11.2023 | 11,5347 | 11,633 | 11,1711 | 11,348 |
| 02.11.2023 | 11,3873 | 11,3972 | 10,9059 | 11,063 |
| 05.11.2023 | 11,3579 | 11,466 | 11,1515 | 11,2596 |
| 06.11.2023 | 11,3185 | 11,3185 | 10,2378 | 10,4834 |
| 07.11.2023 | 10,4932 | 10,6995 | 10,1985 | 10,2673 |
| 08.11.2023 | 10,2181 | 10,562 | 9,9725 | 10,002 |
| 09.11.2023 | 10,0216 | 10,169 | 9,8645 | 9,9528 |
| 12.11.2023 | 9,9528 | 9,9528 | 9,609 | 9,6826 |
| 13.11.2023 | 9,8153 | 9,9234 | 9,5402 | 9,6287 |
| 14.11.2023 | 9,609 | 9,7219 | 9,4076 | 9,5303 |
| 15.11.2023 | 9,5795 | 9,7367 | 9,324 | 9,5549 |
| 16.11.2023 | 9,5696 | 9,8546 | 9,4567 | 9,776 |
| 19.11.2023 | 9,781 | 10,2181 | 9,7465 | 9,9725 |
| 20.11.2023 | 10,169 | 10,6799 | 10,0609 | 10,3163 |
| 21.11.2023 | 10,562 | 10,6799 | 10,1003 | 10,169 |
| 22.11.2023 | 10,1788 | 10,1985 | 9,7907 | 9,8546 |
| 23.11.2023 | 9,8546 | 9,8546 | 9,609 | 9,7318 |
| 26.11.2023 | 9,7416 | 9,9234 | 9,7023 | 9,7858 |
| 27.11.2023 | 9,7907 | 9,8054 | 9,5402 | 9,6483 |
| 28.11.2023 | 9,6581 | 9,8153 | 9,3388 | 9,5991 |
| 29.11.2023 | 9,6287 | 9,7465 | 9,4616 | 9,4911 |
| 30.11.2023 | 9,5303 | 9,9725 | 9,5058 | 9,8251 |
| 03.12.2023 | 9,943 | 10,169 | 9,7416 | 9,8448 |
| 04.12.2023 | 9,8645 | 10,2574 | 9,8546 | 10,2083 |
| 05.12.2023 | 10,5129 | 10,6799 | 9,7269 | 9,9135 |
| 06.12.2023 | 9,9528 | 10,0216 | 9,4567 | 9,7122 |
| 07.12.2023 | 9,7122 | 10,0118 | 9,6384 | 9,8448 |
| 10.12.2023 | 9,8742 | 9,8742 | 9,3683 | 9,4076 |
| 11.12.2023 | 9,4125 | 9,6287 | 9,2356 | 9,4174 |
| 12.12.2023 | 9,4272 | 9,4272 | 8,8377 | 8,9752 |
| 13.12.2023 | 8,9752 | 9,2356 | 8,8623 | 9,1374 |
| 14.12.2023 | 9,3338 | 9,6287 | 9,1864 | 9,4763 |
| 17.12.2023 | 9,4763 | 9,4813 | 9,0047 | 9,0047 |
| 18.12.2023 | 8,9998 | 8,9998 | 8,5282 | 8,6608 |
| 19.12.2023 | 8,6608 | 8,7591 | 8,3808 | 8,4545 |
| 20.12.2023 | 8,4545 | 8,7886 | 8,3366 | 8,7542 |
| 21.12.2023 | 8,7542 | 8,7739 | 8,5036 | 8,5823 |
| 24.12.2023 | 8,5626 | 8,5626 | 8,2285 | 8,2531 |
| 25.12.2023 | 8,2531 | 8,4447 | 8,1549 | 8,1942 |
| 26.12.2023 | 8,1942 | 8,3612 | 8,0811 | 8,2482 |
| 27.12.2023 | 8,2482 | 8,425 | 8,1795 | 8,2334 |
| 28.12.2023 | 8,2334 | 8,4988 | 8,1499 | 8,4988 |