Dogan Burda Dergi Yayincilik Ve Pazarlama A.S. (IST:DOBUR)
Turkey · Delayed Price · Currency is TRY 373.50
+32.50 (9.53%)
At close: Oct 24, 2025
IST:DOBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 443.50 | 450.00 | 422.00 | 450.00 | 450.00 | 9.56% | 129,119 |
| Oct 27, 2025 | 376.00 | 410.75 | 376.00 | 410.75 | 410.75 | 9.97% | 336,506 |
| Oct 24, 2025 | 341.00 | 375.00 | 340.00 | 373.50 | 373.50 | 9.53% | 272,841 |
| Oct 23, 2025 | 339.00 | 350.00 | 335.00 | 341.00 | 341.00 | 0.59% | 89,919 |
| Oct 22, 2025 | 336.75 | 367.25 | 335.50 | 339.00 | 339.00 | -2.31% | 110,140 |
| Oct 21, 2025 | 340.00 | 373.50 | 323.75 | 347.00 | 347.00 | -1.56% | 191,497 |
| Oct 20, 2025 | 370.00 | 387.00 | 351.75 | 352.50 | 352.50 | -0.84% | 351,206 |
| Oct 17, 2025 | 355.50 | 355.50 | 336.25 | 355.50 | 355.50 | 9.98% | 386,748 |
| Oct 16, 2025 | 335.00 | 335.00 | 321.00 | 323.25 | 323.25 | -1.97% | 40,428 |
| Oct 15, 2025 | 321.00 | 338.25 | 321.00 | 329.75 | 329.75 | 0.53% | 62,023 |
| Oct 14, 2025 | 318.75 | 332.00 | 315.00 | 328.00 | 328.00 | 2.98% | 125,662 |
| Oct 13, 2025 | 310.00 | 325.00 | 310.00 | 318.50 | 318.50 | -2.82% | 52,029 |
| Oct 10, 2025 | 330.00 | 337.50 | 323.50 | 327.75 | 327.75 | -0.68% | 62,631 |
| Oct 9, 2025 | 334.00 | 341.00 | 326.50 | 330.00 | 330.00 | -1.49% | 60,594 |
| Oct 8, 2025 | 327.00 | 350.25 | 325.25 | 335.00 | 335.00 | -0.59% | 92,576 |
| Oct 7, 2025 | 325.00 | 352.75 | 312.25 | 337.00 | 337.00 | 3.37% | 87,370 |
| Oct 6, 2025 | 343.00 | 348.50 | 326.00 | 326.00 | 326.00 | -5.78% | 101,176 |
| Oct 3, 2025 | 376.25 | 379.00 | 346.00 | 346.00 | 346.00 | -8.34% | 543,403 |
| Oct 2, 2025 | 344.00 | 377.75 | 334.50 | 377.50 | 377.50 | 9.90% | 496,460 |
| Oct 1, 2025 | 334.25 | 354.00 | 324.00 | 343.50 | 343.50 | 2.77% | 690,468 |
| Sep 30, 2025 | 305.00 | 334.25 | 300.00 | 334.25 | 334.25 | 9.95% | 516,556 |
| Sep 29, 2025 | 329.00 | 329.00 | 303.00 | 304.00 | 304.00 | -7.60% | 248,226 |
| Sep 26, 2025 | 337.00 | 339.75 | 320.75 | 329.00 | 329.00 | -2.37% | 263,612 |
| Sep 25, 2025 | 326.00 | 342.50 | 310.00 | 337.00 | 337.00 | 3.37% | 528,473 |
| Sep 24, 2025 | 338.00 | 338.00 | 320.25 | 326.00 | 326.00 | 2.52% | 482,048 |
| Sep 23, 2025 | 360.00 | 361.25 | 318.00 | 318.00 | 318.00 | -9.98% | 1,206,876 |
| Sep 22, 2025 | 367.25 | 375.50 | 350.75 | 353.25 | 353.25 | -3.81% | 370,960 |
| Sep 19, 2025 | 371.00 | 387.00 | 353.25 | 367.25 | 367.25 | -0.68% | 524,030 |
| Sep 18, 2025 | 417.00 | 417.75 | 369.75 | 369.75 | 369.75 | -9.98% | 819,766 |
| Sep 17, 2025 | 401.00 | 425.00 | 401.00 | 410.75 | 410.75 | 2.43% | 677,651 |
| Sep 16, 2025 | 408.00 | 408.00 | 388.75 | 401.00 | 401.00 | 7.65% | 540,619 |
| Sep 15, 2025 | 338.75 | 372.50 | 337.25 | 372.50 | 372.50 | 9.96% | 653,558 |
| Sep 12, 2025 | 340.50 | 368.00 | 331.50 | 338.75 | 338.75 | -0.95% | 1,147,583 |
| Sep 11, 2025 | 358.00 | 358.00 | 342.00 | 342.00 | 342.00 | -9.94% | 2,170,933 |
| Sep 10, 2025 | 397.50 | 405.50 | 379.75 | 379.75 | 379.75 | -9.96% | 521,446 |
| Sep 9, 2025 | 421.75 | 447.75 | 421.75 | 421.75 | 421.75 | -9.98% | 169,342 |
| Sep 8, 2025 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | -9.99% | 37,208 |
| Sep 5, 2025 | 582.00 | 598.50 | 520.50 | 520.50 | 520.50 | -9.95% | 388,729 |
| Sep 4, 2025 | 571.00 | 596.50 | 570.50 | 578.00 | 578.00 | 1.40% | 267,369 |
| Sep 3, 2025 | 539.00 | 576.50 | 526.00 | 570.00 | 570.00 | 5.56% | 338,115 |
| Sep 2, 2025 | 548.00 | 573.00 | 525.00 | 540.00 | 540.00 | -1.46% | 523,635 |
| Sep 1, 2025 | 529.00 | 558.50 | 529.00 | 548.00 | 548.00 | 3.79% | 283,401 |
| Aug 29, 2025 | 518.50 | 536.50 | 516.00 | 528.00 | 528.00 | 1.83% | 396,159 |
| Aug 28, 2025 | 503.00 | 524.00 | 502.00 | 518.50 | 518.50 | 3.86% | 263,478 |
| Aug 27, 2025 | 506.50 | 520.00 | 499.25 | 499.25 | 499.25 | -1.14% | 96,624 |
| Aug 26, 2025 | 510.00 | 511.00 | 493.00 | 505.00 | 505.00 | 0.40% | 172,331 |
| Aug 25, 2025 | 516.50 | 522.00 | 500.00 | 503.00 | 503.00 | -2.61% | 149,134 |
| Aug 22, 2025 | 512.00 | 520.50 | 498.00 | 516.50 | 516.50 | 0.29% | 197,351 |
| Aug 21, 2025 | 511.00 | 527.00 | 511.00 | 515.00 | 515.00 | 1.68% | 150,446 |
| Aug 20, 2025 | 526.00 | 535.00 | 500.00 | 506.50 | 506.50 | -2.97% | 243,281 |