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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,0689
KAPANIŞ 11,0611
En Düşük
DÜŞÜK 7,4278
En Yüksek
YÜKSEK 16,6143
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 10,5521 | 10,6406 | 10,395 | 10,562 |
| 02.01.2025 | 10,5424 | 10,7389 | 10,4343 | 10,6505 |
| 05.01.2025 | 10,7389 | 10,8175 | 10,4932 | 10,6505 |
| 06.01.2025 | 10,6602 | 10,6602 | 10,4638 | 10,4736 |
| 07.01.2025 | 10,4736 | 10,5129 | 10,2378 | 10,2673 |
| 08.01.2025 | 10,2673 | 10,4146 | 10,228 | 10,3163 |
| 09.01.2025 | 10,6112 | 10,8076 | 10,169 | 10,2378 |
| 12.01.2025 | 10,3066 | 10,3066 | 10,0609 | 10,169 |
| 13.01.2025 | 10,2574 | 10,4146 | 10,1199 | 10,228 |
| 14.01.2025 | 10,2574 | 10,2574 | 9,8841 | 10,2476 |
| 15.01.2025 | 10,2574 | 11,2694 | 10,1003 | 10,2181 |
| 16.01.2025 | 10,1199 | 10,2673 | 9,8349 | 9,9627 |
| 19.01.2025 | 9,9823 | 10,002 | 9,8645 | 9,8939 |
| 20.01.2025 | 9,9234 | 9,9922 | 9,8054 | 9,8251 |
| 21.01.2025 | 9,8448 | 9,8939 | 9,5303 | 9,7465 |
| 22.01.2025 | 9,7564 | 10,1199 | 9,7564 | 9,8349 |
| 23.01.2025 | 9,8546 | 9,9234 | 9,7858 | 9,8742 |
| 26.01.2025 | 9,8742 | 9,9037 | 9,6679 | 9,7269 |
| 27.01.2025 | 9,7269 | 9,7957 | 9,7072 | 9,7661 |
| 28.01.2025 | 9,7661 | 9,7661 | 9,3928 | 9,4813 |
| 29.01.2025 | 9,4813 | 9,9823 | 9,4026 | 9,7465 |
| 30.01.2025 | 9,7465 | 9,8448 | 9,4813 | 9,5696 |
| 02.02.2025 | 9,5303 | 9,5599 | 9,3142 | 9,3928 |
| 03.02.2025 | 9,4419 | 9,5303 | 9,1864 | 9,2945 |
| 04.02.2025 | 9,2945 | 9,3142 | 8,9409 | 9,0097 |
| 05.02.2025 | 9,0391 | 9,1275 | 8,99 | 9,0882 |
| 06.02.2025 | 9,0882 | 9,1767 | 9,0391 | 9,1374 |
| 09.02.2025 | 9,1374 | 9,1963 | 9,0097 | 9,049 |
| 10.02.2025 | 9,049 | 9,0587 | 8,931 | 9,0097 |
| 11.02.2025 | 9,0097 | 9,6876 | 8,9506 | 8,9704 |
| 12.02.2025 | 9,0097 | 9,0194 | 8,7542 | 8,8131 |
| 13.02.2025 | 8,8328 | 8,9016 | 8,6952 | 8,764 |
| 16.02.2025 | 8,8131 | 8,9409 | 8,7836 | 8,7836 |
| 17.02.2025 | 8,7836 | 8,8819 | 8,6461 | 8,7935 |
| 18.02.2025 | 8,7739 | 8,9212 | 8,6559 | 8,6952 |
| 19.02.2025 | 8,6952 | 8,8229 | 8,6952 | 8,7836 |
| 20.02.2025 | 8,7836 | 8,8819 | 8,5184 | 8,6166 |
| 23.02.2025 | 8,6166 | 8,764 | 8,6166 | 8,6952 |
| 24.02.2025 | 8,6952 | 8,7051 | 8,3808 | 8,4005 |
| 25.02.2025 | 8,4496 | 8,4889 | 8,3022 | 8,4594 |
| 26.02.2025 | 8,4594 | 8,6461 | 8,4496 | 8,5478 |
| 27.02.2025 | 8,597 | 8,6658 | 8,5184 | 8,6068 |
| 02.03.2025 | 8,6166 | 8,9409 | 8,5381 | 8,7443 |
| 03.03.2025 | 8,6854 | 8,6854 | 8,2531 | 8,3612 |
| 04.03.2025 | 8,3612 | 8,6265 | 8,3612 | 8,5773 |
| 05.03.2025 | 8,5773 | 8,8819 | 8,5773 | 8,8623 |
| 06.03.2025 | 8,8721 | 9,157 | 8,7739 | 9,1177 |
| 09.03.2025 | 9,1668 | 9,2356 | 8,9409 | 8,9802 |
| 10.03.2025 | 8,9802 | 9,0097 | 8,764 | 8,9114 |
| 11.03.2025 | 8,9212 | 8,9212 | 8,7051 | 8,8328 |
| 12.03.2025 | 8,8328 | 9,0882 | 8,8328 | 9,0882 |
| 13.03.2025 | 9,1864 | 9,6679 | 9,0391 | 9,5696 |
| 16.03.2025 | 9,5795 | 9,6777 | 9,3338 | 9,4125 |
| 17.03.2025 | 9,3437 | 9,5107 | 9,1963 | 9,3633 |
| 18.03.2025 | 8,6068 | 8,9704 | 8,43 | 8,5085 |
| 19.03.2025 | 8,4889 | 8,8524 | 8,3317 | 8,5282 |
| 20.03.2025 | 8,3907 | 8,4496 | 7,6833 | 7,8404 |
| 23.03.2025 | 7,6145 | 8,0762 | 7,4278 | 7,8798 |
| 24.03.2025 | 7,9584 | 8,263 | 7,9288 | 8,1646 |
| 25.03.2025 | 8,1549 | 8,4791 | 7,8994 | 8,2531 |
| 26.03.2025 | 8,2924 | 8,5184 | 8,2138 | 8,2531 |
| 27.03.2025 | 8,3219 | 8,3514 | 8,0173 | 8,312 |
| 01.04.2025 | 8,2826 | 8,8427 | 8,2138 | 8,8033 |
| 02.04.2025 | 8,7935 | 9,0293 | 8,5282 | 8,764 |
| 03.04.2025 | 8,764 | 8,764 | 8,4496 | 8,5577 |
| 06.04.2025 | 8,4103 | 8,4889 | 8,1057 | 8,4103 |
| 07.04.2025 | 8,4496 | 9,0981 | 8,4496 | 8,9605 |
| 08.04.2025 | 8,9605 | 9,2455 | 8,5478 | 8,8721 |
| 09.04.2025 | 9,1275 | 9,2258 | 8,6755 | 8,8131 |
| 10.04.2025 | 8,8623 | 8,8623 | 8,4201 | 8,6854 |
| 13.04.2025 | 8,8524 | 8,8524 | 8,4791 | 8,5577 |
| 14.04.2025 | 8,5577 | 8,597 | 8,2138 | 8,3317 |
| 15.04.2025 | 8,3514 | 8,3907 | 8,0566 | 8,0861 |
| 16.04.2025 | 8,0959 | 8,4397 | 8,0075 | 8,2433 |
| 17.04.2025 | 8,2727 | 8,3514 | 8,1254 | 8,2531 |
| 20.04.2025 | 8,2433 | 8,3514 | 8,1057 | 8,2039 |
| 21.04.2025 | 8,2138 | 8,2727 | 8,1057 | 8,1057 |
| 23.04.2025 | 8,1057 | 8,1745 | 8,0566 | 8,1745 |
| 24.04.2025 | 8,1942 | 8,5381 | 8,1352 | 8,4594 |
| 27.04.2025 | 8,4594 | 8,5381 | 8,3514 | 8,3612 |
| 28.04.2025 | 8,3907 | 8,43 | 8,1843 | 8,3514 |
| 29.04.2025 | 8,3317 | 8,4103 | 8,0959 | 8,1057 |
| 01.05.2025 | 8,1057 | 8,3415 | 8,1057 | 8,2334 |
| 04.05.2025 | 8,3317 | 8,3514 | 8,145 | 8,2826 |
| 05.05.2025 | 8,2826 | 8,4201 | 8,1942 | 8,312 |
| 06.05.2025 | 8,3317 | 8,4201 | 8,1352 | 8,145 |
| 07.05.2025 | 8,2039 | 8,2924 | 8,1352 | 8,2433 |
| 08.05.2025 | 9,0391 | 9,0587 | 8,597 | 8,6755 |
| 11.05.2025 | 8,8524 | 9,216 | 8,6265 | 9,0194 |
| 12.05.2025 | 9,049 | 9,0981 | 8,8721 | 9,0194 |
| 13.05.2025 | 9,0391 | 9,4714 | 8,9802 | 9,1668 |
| 14.05.2025 | 9,2455 | 9,3044 | 8,8917 | 8,99 |
| 15.05.2025 | 8,99 | 9,1079 | 8,9016 | 8,9704 |
| 19.05.2025 | 8,9802 | 9,6581 | 8,6854 | 9,55 |
| 20.05.2025 | 9,5206 | 10,2378 | 9,4518 | 9,9823 |
| 21.05.2025 | 10,0216 | 10,0904 | 9,6188 | 9,8251 |
| 22.05.2025 | 9,7465 | 10,1788 | 9,5303 | 9,776 |
| 25.05.2025 | 9,776 | 9,8448 | 9,5206 | 9,5599 |
| 26.05.2025 | 9,6287 | 9,6287 | 9,216 | 9,2455 |
| 27.05.2025 | 9,0391 | 9,4518 | 9,0293 | 9,1275 |
| 28.05.2025 | 9,1374 | 9,2945 | 8,9506 | 9,0097 |
| 29.05.2025 | 8,8524 | 9,3142 | 8,8328 | 8,9212 |
| 01.06.2025 | 8,9114 | 8,9802 | 8,7346 | 8,7739 |
| 02.06.2025 | 8,7739 | 9,157 | 8,7739 | 9,0097 |
| 03.06.2025 | 8,9114 | 9,5107 | 8,9114 | 9,4616 |
| 04.06.2025 | 9,4223 | 9,5009 | 9,3437 | 9,4419 |
| 09.06.2025 | 9,4419 | 9,776 | 9,4419 | 9,6876 |
| 10.06.2025 | 9,6188 | 10,169 | 9,5795 | 9,943 |
| 11.06.2025 | 9,8546 | 9,8546 | 9,55 | 9,6679 |
| 12.06.2025 | 9,0784 | 9,3338 | 8,9409 | 9,324 |
| 15.06.2025 | 9,3142 | 9,7564 | 9,1864 | 9,5107 |
| 16.06.2025 | 9,5107 | 9,5894 | 9,3732 | 9,4321 |
| 17.06.2025 | 9,3928 | 9,5795 | 9,2848 | 9,4223 |
| 18.06.2025 | 9,4223 | 9,4813 | 9,1275 | 9,2848 |
| 19.06.2025 | 9,2848 | 9,5009 | 9,2356 | 9,2552 |
| 22.06.2025 | 9,1668 | 9,1864 | 8,8427 | 9,0686 |
| 23.06.2025 | 9,1864 | 9,4125 | 9,1864 | 9,3338 |
| 24.06.2025 | 9,3338 | 9,5402 | 9,2848 | 9,3044 |
| 25.06.2025 | 9,2848 | 9,3633 | 9,1767 | 9,2061 |
| 26.06.2025 | 9,1864 | 9,2258 | 8,9409 | 9,1864 |
| 29.06.2025 | 9,1767 | 9,6679 | 8,7443 | 9,6188 |
| 30.06.2025 | 9,5696 | 9,8448 | 9,5402 | 9,7661 |
| 01.07.2025 | 9,7171 | 9,9528 | 9,2455 | 9,6777 |
| 02.07.2025 | 9,7269 | 9,8448 | 9,6876 | 9,7072 |
| 03.07.2025 | 9,7072 | 9,8742 | 9,5991 | 9,8645 |
| 06.07.2025 | 9,7564 | 9,776 | 9,4911 | 9,5696 |
| 07.07.2025 | 9,5795 | 9,6777 | 9,1472 | 9,4419 |
| 08.07.2025 | 9,4518 | 9,6188 | 9,3928 | 9,5795 |
| 09.07.2025 | 9,5894 | 10,2083 | 9,5894 | 10,0216 |
| 10.07.2025 | 10,0805 | 10,1592 | 9,8251 | 9,9725 |
| 13.07.2025 | 9,9037 | 10,0118 | 9,4419 | 9,8645 |
| 15.07.2025 | 9,8645 | 9,9823 | 9,6188 | 9,8645 |
| 16.07.2025 | 9,8645 | 10,11 | 9,7367 | 10,0118 |
| 17.07.2025 | 10,0315 | 10,4146 | 9,9332 | 10,2869 |
| 20.07.2025 | 10,4244 | 10,4736 | 10,2574 | 10,2967 |
| 21.07.2025 | 10,3066 | 10,395 | 10,1199 | 10,1886 |
| 22.07.2025 | 10,1886 | 10,2476 | 10,0216 | 10,1003 |
| 23.07.2025 | 10,1297 | 10,4048 | 10,1199 | 10,3851 |
| 24.07.2025 | 10,4146 | 10,9255 | 10,3458 | 10,8175 |
| 27.07.2025 | 10,9452 | 11,2694 | 10,7782 | 11,014 |
| 28.07.2025 | 11,063 | 11,063 | 10,7978 | 10,9059 |
| 29.07.2025 | 10,9059 | 11,0533 | 10,9059 | 10,9648 |
| 30.07.2025 | 10,9648 | 11,7803 | 10,9648 | 11,4561 |
| 31.07.2025 | 11,4462 | 11,7803 | 11,3579 | 11,3775 |
| 03.08.2025 | 11,3775 | 11,6723 | 11,3775 | 11,6526 |
| 04.08.2025 | 11,682 | 12,6056 | 11,5937 | 12,3797 |
| 05.08.2025 | 12,4779 | 12,8218 | 12,0554 | 12,4878 |
| 06.08.2025 | 12,4878 | 12,6842 | 12,1733 | 12,6351 |
| 07.08.2025 | 12,7236 | 12,753 | 12,1439 | 12,527 |
| 10.08.2025 | 12,5958 | 13,1657 | 12,5565 | 13,0379 |
| 11.08.2025 | 13,1657 | 13,2541 | 12,6744 | 12,8906 |
| 12.08.2025 | 12,9594 | 13,9124 | 12,8218 | 13,8436 |
| 13.08.2025 | 13,765 | 14,158 | 13,1657 | 13,7454 |
| 14.08.2025 | 13,8731 | 14,4036 | 13,6569 | 14,3348 |
| 17.08.2025 | 14,4626 | 14,718 | 13,8632 | 14,158 |
| 18.08.2025 | 14,2268 | 14,7769 | 14,0794 | 14,2857 |
| 19.08.2025 | 14,2857 | 14,3938 | 13,6569 | 13,9222 |
| 20.08.2025 | 13,9124 | 14,384 | 13,8535 | 14,1973 |
| 21.08.2025 | 14,266 | 14,4822 | 14,0302 | 14,4528 |
| 24.08.2025 | 14,5805 | 14,7573 | 14,1875 | 14,3447 |
| 25.08.2025 | 14,4233 | 14,4233 | 13,598 | 13,8239 |
| 26.08.2025 | 13,9222 | 13,991 | 13,4211 | 13,8632 |
| 27.08.2025 | 13,932 | 14,1383 | 13,7847 | 14,0106 |
| 28.08.2025 | 14,0106 | 14,0794 | 13,7847 | 13,7847 |
| 31.08.2025 | 13,9517 | 14,1285 | 13,8338 | 13,9517 |
| 01.09.2025 | 14,0499 | 14,2464 | 13,4408 | 13,8338 |
| 02.09.2025 | 13,7944 | 14,0008 | 13,4604 | 13,9713 |
| 03.09.2025 | 13,991 | 14,2268 | 13,9517 | 14,2071 |
| 04.09.2025 | 14,3251 | 14,4429 | 14,1187 | 14,2759 |
| 07.09.2025 | 14,1482 | 14,9538 | 14,0499 | 14,5117 |
| 08.09.2025 | 14,6296 | 15,6809 | 14,3053 | 15,1307 |
| 09.09.2025 | 15,1012 | 15,3862 | 14,7966 | 15,2878 |
| 10.09.2025 | 15,1601 | 15,5237 | 14,6591 | 14,7377 |
| 11.09.2025 | 14,7377 | 16,2114 | 13,7748 | 16,0444 |
| 14.09.2025 | 15,7202 | 16,6143 | 14,9342 | 15,7202 |
| 15.09.2025 | 15,9167 | 16,0149 | 14,8261 | 15,3566 |
| 16.09.2025 | 15,4451 | 15,7202 | 14,9243 | 14,9243 |
| 17.09.2025 | 14,9243 | 15,1504 | 14,7672 | 14,9342 |
| 18.09.2025 | 14,9342 | 15,0914 | 14,5117 | 15,0324 |
| 21.09.2025 | 15,2289 | 15,2977 | 14,7475 | 15,0914 |
| 22.09.2025 | 15,003 | 15,3959 | 14,9441 | 15,3469 |
| 23.09.2025 | 15,3665 | 15,5925 | 15,1307 | 15,3665 |
| 24.09.2025 | 15,408 | 15,6251 | 14,9342 | 15,0526 |
| 25.09.2025 | 14,7368 | 15,2994 | 14,5591 | 14,8157 |
| 28.09.2025 | 14,9539 | 15,6251 | 14,8552 | 15,0822 |
| 29.09.2025 | 15,0921 | 15,2204 | 14,1248 | 14,1347 |
| 30.09.2025 | 14,2235 | 14,9243 | 13,8188 | 14,8157 |
| 01.10.2025 | 14,8256 | 15,0132 | 14,3321 | 14,5098 |
| 02.10.2025 | 14,5394 | 15,4771 | 14,3518 | 15,102 |
| 05.10.2025 | 15,0724 | 15,1711 | 14,5196 | 14,9441 |
| 06.10.2025 | 14,8059 | 14,8947 | 14,5394 | 14,6282 |
| 07.10.2025 | 14,6381 | 15,2797 | 14,5788 | 15,1217 |
| 08.10.2025 | 15,1217 | 15,25 | 14,7861 | 14,9046 |
| 09.10.2025 | 14,9342 | 15,2994 | 14,8552 | 15,1612 |
| 12.10.2025 | 14,8059 | 15,102 | 14,7565 | 14,8059 |
| 13.10.2025 | 14,796 | 14,9243 | 14,2432 | 14,2531 |
| 14.10.2025 | 14,2531 | 15,1513 | 14,2531 | 14,9934 |
| 15.10.2025 | 14,8355 | 15,102 | 14,6776 | 14,6776 |
| 16.10.2025 | 14,7072 | 14,8947 | 13,9767 | 14,7861 |
| 19.10.2025 | 14,796 | 14,8651 | 14,5196 | 14,8059 |
| 20.10.2025 | 14,8059 | 14,8355 | 14,3222 | 14,4308 |
| 21.10.2025 | 14,5591 | 14,7861 | 14,2926 | 14,3518 |
| 22.10.2025 | 14,3518 | 14,8256 | 14,3222 | 14,8059 |
| 23.10.2025 | 14,8059 | 15,2797 | 14,6677 | 15,2599 |
| 26.10.2025 | 15,2402 | 15,4475 | 15,0526 | 15,1415 |
| 27.10.2025 | 15,1415 | 15,25 | 14,9441 | 14,9539 |
| 29.10.2025 | 15,1862 | 15,3351 | 15,0473 | 15,1763 |
| 30.10.2025 | 15,3252 | 15,3252 | 14,948 | 15,0671 |
| 02.11.2025 | 15,087 | 15,2358 | 14,5411 | 14,819 |
| 03.11.2025 | 14,819 | 15,0969 | 14,6403 | 14,6999 |
| 04.11.2025 | 14,9381 | 15,2061 | 14,8587 | 15,1862 |
| 05.11.2025 | 15,5932 | 15,6031 | 14,948 | 14,9877 |
| 06.11.2025 | 14,9877 | 15,1664 | 14,5113 | 14,6006 |
| 09.11.2025 | 14,4616 | 14,5907 | 13,6775 | 13,886 |
| 10.11.2025 | 13,5981 | 13,7768 | 12,9728 | 12,9728 |
| 11.11.2025 | 12,9728 | 13,1118 | 12,5857 | 12,6552 |
| 12.11.2025 | 12,675 | 13,0919 | 12,5659 | 12,9133 |
| 13.11.2025 | 12,8636 | 14,2036 | 12,685 | 13,4393 |
| 16.11.2025 | 13,5783 | 13,8562 | 13,0621 | 13,4294 |
| 17.11.2025 | 13,1018 | 13,4294 | 12,6453 | 12,7445 |
| 18.11.2025 | 12,7544 | 12,7842 | 12,2582 | 12,2582 |
| 19.11.2025 | 12,2979 | 12,3078 | 11,8711 | 11,9207 |
| 20.11.2025 | 11,9306 | 12,01 | 11,752 | 11,9108 |
| 23.11.2025 | 11,9108 | 11,9802 | 11,7817 | 11,8611 |
| 24.11.2025 | 11,8711 | 11,9008 | 11,2854 | 11,2854 |
| 25.11.2025 | 11,2854 | 11,3748 | 10,9678 | 11,216 |
| 26.11.2025 | 11,37 | 11,59 | 11,05 | 11,4 |
| 27.11.2025 | 11,5 | 11,51 | 11,07 | 11,19 |
| 30.11.2025 | 11,07 | 11,51 | 11,07 | 11,35 |
| 01.12.2025 | 11,35 | 11,49 | 11,35 | 11,44 |
| 02.12.2025 | 11,47 | 11,57 | 11,21 | 11,22 |
| 03.12.2025 | 11,35 | 11,56 | 11,32 | 11,41 |
| 04.12.2025 | 11,45 | 11,79 | 11,25 | 11,45 |
| 07.12.2025 | 11,45 | 11,5 | 11,31 | 11,38 |
| 08.12.2025 | 11,39 | 11,56 | 11,29 | 11,44 |
| 09.12.2025 | 11,44 | 11,48 | 11,15 | 11,17 |
| 10.12.2025 | 11,17 | 11,34 | 10,63 | 11,17 |
| 11.12.2025 | 11,18 | 11,53 | 11,18 | 11,25 |
| 14.12.2025 | 11,4 | 11,41 | 11,18 | 11,21 |
| 15.12.2025 | 11,23 | 11,24 | 11,03 | 11,09 |
| 16.12.2025 | 11,02 | 11,25 | 11,02 | 11,07 |
| 17.12.2025 | 11,1 | 11,17 | 11,02 | 11,04 |
| 18.12.2025 | 11,09 | 11,12 | 10,99 | 11,1 |
| 21.12.2025 | 11,15 | 11,34 | 11,06 | 11,1 |
| 22.12.2025 | 11,18 | 11,24 | 11,02 | 11,18 |
| 23.12.2025 | 11,12 | 11,28 | 11,09 | 11,17 |
| 24.12.2025 | 11,17 | 11,46 | 11,11 | 11,42 |
| 25.12.2025 | 11,5 | 11,5 | 11,17 | 11,25 |
| 28.12.2025 | 11,2 | 11,2 | 11,01 | 11,09 |
| 29.12.2025 | 11,09 | 12,19 | 11,03 | 11,73 |
| 30.12.2025 | 11,76 | 11,79 | 11,18 | 11,21 |