Deva Holding A.S. DEVA
BIST · Türkiye · Health Technology
₺91.40+1.30 (+1.44%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺91.55 | +1.61% | ₺90.75 | ₺91.65 | ₺89.25 | 233.78K |
| 2026-09-30 | ₺90.10 | -2.12% | ₺91.35 | ₺94.20 | ₺88.60 | 318.00K |
| 2026-09-29 | ₺92.05 | -1.29% | ₺93.25 | ₺95.30 | ₺91.80 | 242.49K |
| 2026-09-28 | ₺93.25 | -4.60% | ₺96.75 | ₺96.85 | ₺93.20 | 207.13K |
| 2026-09-25 | ₺97.75 | +1.82% | ₺96.70 | ₺97.75 | ₺95.40 | 251.27K |
| 2026-09-24 | ₺96.00 | -5.33% | ₺101.10 | ₺101.70 | ₺96.00 | 356.89K |
| 2026-09-23 | ₺101.40 | -0.78% | ₺101.00 | ₺103.10 | ₺99.50 | 449.31K |
| 2026-09-22 | ₺102.20 | +5.69% | ₺96.20 | ₺102.20 | ₺96.20 | 528.40K |
| 2026-09-21 | ₺96.70 | -2.42% | ₺97.50 | ₺97.50 | ₺93.90 | 569.07K |
| 2026-09-18 | ₺99.10 | -0.80% | ₺99.90 | ₺101.30 | ₺97.10 | 680.35K |
| 2026-09-17 | ₺99.90 | +6.05% | ₺94.05 | ₺99.90 | ₺93.10 | 670.10K |
| 2026-09-16 | ₺94.20 | -3.09% | ₺95.45 | ₺97.35 | ₺91.60 | 704.33K |
| 2026-09-15 | ₺97.20 | -6.72% | ₺102.10 | ₺104.10 | ₺97.05 | 893.58K |
| 2026-09-14 | ₺104.20 | +1.56% | ₺104.00 | ₺108.40 | ₺100.40 | 2.05M |
| 2026-09-11 | ₺102.60 | -2.38% | ₺105.10 | ₺109.30 | ₺101.80 | 1.95M |
| 2026-09-10 | ₺105.10 | +9.99% | ₺95.55 | ₺105.10 | ₺94.35 | 2.80M |
| 2026-09-09 | ₺95.55 | -0.26% | ₺95.80 | ₺97.45 | ₺94.05 | 552.54K |
| 2026-09-08 | ₺95.80 | +1.59% | ₺94.95 | ₺96.25 | ₺94.30 | 375.75K |
| 2026-09-07 | ₺94.30 | +2.00% | ₺92.45 | ₺95.50 | ₺92.45 | 606.78K |
| 2026-09-04 | ₺92.45 | +2.10% | ₺90.60 | ₺93.00 | ₺90.60 | 492.67K |
| 2026-09-03 | ₺90.55 | -4.68% | ₺95.70 | ₺96.30 | ₺89.65 | 702.81K |
| 2026-09-02 | ₺95.00 | -0.68% | ₺95.50 | ₺95.85 | ₺93.25 | 593.31K |
| 2026-09-01 | ₺95.65 | +2.14% | ₺93.25 | ₺95.75 | ₺92.15 | 953.18K |
| 2026-08-31 | ₺93.65 | +2.24% | ₺93.30 | ₺94.10 | ₺92.15 | 866.62K |
| 2026-08-28 | ₺91.60 | +1.22% | ₺91.05 | ₺93.50 | ₺90.00 | 453.98K |
| 2026-08-27 | ₺90.50 | -0.88% | ₺92.70 | ₺92.70 | ₺89.60 | 545.91K |
| 2026-08-26 | ₺91.30 | +3.28% | ₺87.60 | ₺92.20 | ₺87.30 | 1.23M |
| 2026-08-25 | ₺88.40 | +4.86% | ₺84.30 | ₺89.60 | ₺83.70 | 1.36M |
| 2026-08-24 | ₺84.30 | +0.36% | ₺84.45 | ₺85.80 | ₺82.85 | 800.54K |
| 2026-08-21 | ₺84.00 | -5.78% | ₺89.55 | ₺90.00 | ₺82.75 | 1.51M |
| 2026-08-20 | ₺89.15 | +4.64% | ₺85.25 | ₺90.80 | ₺84.35 | 2.12M |
| 2026-08-19 | ₺85.20 | +0.83% | ₺84.00 | ₺86.00 | ₺82.30 | 1.91M |
| 2026-08-18 | ₺84.50 | +5.89% | ₺85.00 | ₺86.90 | ₺82.60 | 4.36M |
| 2026-08-17 | ₺79.80 | +9.99% | ₺79.20 | ₺79.80 | ₺77.60 | 346.41K |
| 2026-08-14 | ₺72.55 | +0.48% | ₺72.45 | ₺72.65 | ₺70.85 | 354.20K |
| 2026-08-13 | ₺72.20 | -0.82% | ₺72.80 | ₺73.05 | ₺71.55 | 302.00K |
| 2026-08-12 | ₺72.80 | -0.07% | ₺72.70 | ₺73.75 | ₺71.40 | 542.21K |
| 2026-08-11 | ₺72.85 | +1.39% | ₺71.85 | ₺72.85 | ₺70.70 | 447.96K |
| 2026-08-10 | ₺71.85 | +0.56% | ₺72.20 | ₺73.00 | ₺71.40 | 262.99K |
| 2026-08-07 | ₺71.45 | +3.78% | ₺69.20 | ₺71.50 | ₺68.55 | 481.31K |
| 2026-08-06 | ₺68.85 | +1.18% | ₺68.00 | ₺70.00 | ₺68.00 | 345.80K |
| 2026-08-05 | ₺68.05 | -1.66% | ₺69.20 | ₺69.60 | ₺67.85 | 315.24K |
| 2026-08-04 | ₺69.20 | -0.86% | ₺69.70 | ₺70.70 | ₺67.30 | 968.72K |
| 2026-08-03 | ₺69.80 | -0.43% | ₺70.25 | ₺71.70 | ₺69.50 | 365.37K |
| 2026-07-31 | ₺70.10 | -3.31% | ₺72.45 | ₺73.05 | ₺69.90 | 523.95K |
| 2026-07-30 | ₺72.50 | +2.18% | ₺71.65 | ₺75.90 | ₺71.05 | 487.36K |
| 2026-07-29 | ₺70.95 | -0.77% | ₺71.50 | ₺72.00 | ₺69.85 | 353.65K |
| 2026-07-28 | ₺71.50 | -1.99% | ₺72.65 | ₺73.40 | ₺69.05 | 417.25K |
| 2026-07-27 | ₺72.95 | -3.51% | ₺75.65 | ₺76.40 | ₺72.00 | 370.80K |
| 2026-07-24 | ₺75.60 | +0.20% | ₺75.85 | ₺76.05 | ₺75.10 | 250.84K |
| 2026-07-23 | ₺75.45 | +0.53% | ₺75.45 | ₺76.15 | ₺74.75 | 265.72K |
| 2026-07-22 | ₺75.05 | -2.41% | ₺76.90 | ₺77.35 | ₺74.95 | 882.36K |
| 2026-07-21 | ₺76.90 | +2.53% | ₺75.05 | ₺77.60 | ₺74.05 | 1.17M |
| 2026-07-20 | ₺75.00 | +1.97% | ₺73.65 | ₺75.60 | ₺72.95 | 558.06K |
| 2026-07-17 | ₺73.55 | -1.54% | ₺75.00 | ₺75.00 | ₺72.40 | 237.78K |
| 2026-07-16 | ₺74.70 | +1.36% | ₺73.95 | ₺74.70 | ₺73.10 | 336.54K |
| 2026-07-14 | ₺73.70 | +3.00% | ₺71.55 | ₺73.95 | ₺71.05 | 506.06K |
| 2026-07-13 | ₺71.55 | +1.27% | ₺70.95 | ₺72.00 | ₺69.75 | 296.52K |
| 2026-07-10 | ₺70.65 | +3.37% | ₺68.35 | ₺71.15 | ₺68.15 | 437.49K |
| 2026-07-09 | ₺68.35 | -0.44% | ₺68.85 | ₺69.55 | ₺67.70 | 359.40K |
| 2026-07-08 | ₺68.65 | -2.83% | ₺70.80 | ₺70.85 | ₺68.55 | 446.09K |
| 2026-07-07 | ₺70.65 | -0.21% | ₺70.65 | ₺72.00 | ₺70.25 | 323.43K |
| 2026-07-06 | ₺70.80 | -3.93% | ₺73.70 | ₺74.00 | ₺70.80 | 322.12K |
| 2026-07-03 | ₺73.70 | +0.82% | ₺73.10 | ₺75.30 | ₺73.00 | 541.36K |
| 2026-07-02 | ₺73.10 | -1.68% | ₺74.90 | ₺74.90 | ₺72.65 | 306.94K |
| 2026-07-01 | ₺74.35 | +3.77% | ₺72.05 | ₺74.50 | ₺71.00 | 638.79K |
| 2026-06-30 | ₺71.65 | +2.21% | ₺70.70 | ₺72.45 | ₺70.05 | 368.08K |
| 2026-06-29 | ₺70.10 | +0.43% | ₺69.85 | ₺70.90 | ₺69.70 | 271.46K |
| 2026-06-26 | ₺69.80 | -1.13% | ₺70.60 | ₺71.10 | ₺69.60 | 257.28K |
| 2026-06-25 | ₺70.60 | -3.42% | ₺73.10 | ₺73.40 | ₺70.60 | 566.61K |
| 2026-06-24 | ₺73.10 | +1.39% | ₺72.80 | ₺73.10 | ₺70.95 | 504.99K |
| 2026-06-23 | ₺72.10 | +0.56% | ₺71.70 | ₺72.35 | ₺71.10 | 820.82K |
| 2026-06-22 | ₺71.70 | +1.70% | ₺71.00 | ₺72.10 | ₺70.55 | 552.75K |
| 2026-06-19 | ₺70.50 | +1.29% | ₺69.55 | ₺71.30 | ₺69.00 | 857.71K |
| 2026-06-18 | ₺69.60 | +1.38% | ₺68.80 | ₺69.80 | ₺68.70 | 843.16K |
| 2026-06-17 | ₺68.65 | -0.07% | ₺69.05 | ₺69.70 | ₺68.10 | 1.01M |
| 2026-06-16 | ₺68.70 | +1.70% | ₺68.50 | ₺69.35 | ₺67.30 | 890.57K |
| 2026-06-15 | ₺67.55 | +3.84% | ₺65.85 | ₺67.55 | ₺65.85 | 670.60K |
| 2026-06-12 | ₺65.05 | +0.46% | ₺65.20 | ₺66.10 | ₺64.45 | 511.99K |
| 2026-06-11 | ₺64.75 | -0.61% | ₺65.05 | ₺66.80 | ₺64.10 | 510.99K |
| 2026-06-10 | ₺65.15 | +1.01% | ₺64.30 | ₺68.00 | ₺64.05 | 1.02M |
| 2026-06-09 | ₺64.50 | -0.08% | ₺64.45 | ₺65.15 | ₺64.30 | 350.94K |
| 2026-06-08 | ₺64.55 | -1.22% | ₺65.30 | ₺65.30 | ₺64.35 | 352.12K |
| 2026-06-05 | ₺65.35 | -1.06% | ₺66.40 | ₺66.60 | ₺65.15 | 267.75K |
| 2026-06-04 | ₺66.05 | +0.61% | ₺66.00 | ₺66.95 | ₺65.35 | 331.37K |
| 2026-06-03 | ₺65.65 | -1.65% | ₺66.80 | ₺67.50 | ₺65.50 | 741.01K |
| 2026-06-02 | ₺66.75 | +2.69% | ₺65.00 | ₺66.80 | ₺65.00 | 436.21K |
| 2026-06-01 | ₺65.00 | 0.00% | ₺65.10 | ₺66.10 | ₺65.00 | 380.38K |
| 2026-05-29 | ₺65.00 | 0.00% | ₺65.00 | ₺65.00 | ₺65.00 | 0 |
| 2026-05-28 | ₺65.00 | 0.00% | ₺65.00 | ₺65.00 | ₺65.00 | 0 |