Dogan Burda Dergi Yayincilik Ve Pazarlama A.S. (IST:DOBUR)
Turkey · Delayed Price · Currency is TRY 336.50
-9.50 (-2.75%)
Last updated: Oct 6, 2025, 4:35 PM GMT+3
IST:DOBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 479.75 | 523.00 | 476.50 | 522.00 | 522.00 | 8.75% | 506,783 |
| Aug 18, 2025 | 449.00 | 480.00 | 439.00 | 480.00 | 480.00 | 9.97% | 382,635 |
| Aug 15, 2025 | 440.25 | 446.00 | 431.50 | 436.50 | 436.50 | -0.85% | 112,803 |
| Aug 14, 2025 | 435.00 | 444.25 | 431.00 | 440.25 | 440.25 | 0.40% | 121,835 |
| Aug 13, 2025 | 451.75 | 454.75 | 438.00 | 438.50 | 438.50 | -2.83% | 109,184 |
| Aug 12, 2025 | 430.00 | 464.00 | 427.75 | 451.25 | 451.25 | 4.94% | 309,721 |
| Aug 11, 2025 | 432.00 | 441.25 | 420.00 | 430.00 | 430.00 | - | 201,081 |
| Aug 8, 2025 | 444.00 | 444.00 | 404.75 | 430.00 | 430.00 | -2.33% | 263,613 |
| Aug 7, 2025 | 445.50 | 447.75 | 430.75 | 440.25 | 440.25 | -0.40% | 183,827 |
| Aug 6, 2025 | 436.50 | 449.75 | 436.50 | 442.00 | 442.00 | 1.38% | 201,835 |
| Aug 5, 2025 | 485.00 | 502.50 | 435.75 | 436.00 | 436.00 | -9.92% | 825,793 |
| Aug 4, 2025 | 470.25 | 486.50 | 470.25 | 484.00 | 484.00 | 3.64% | 178,423 |
| Aug 1, 2025 | 478.00 | 482.25 | 466.25 | 467.00 | 467.00 | -2.10% | 137,212 |
| Jul 31, 2025 | 473.25 | 493.25 | 470.00 | 477.00 | 477.00 | 0.85% | 294,648 |
| Jul 30, 2025 | 480.00 | 481.25 | 451.50 | 473.00 | 473.00 | 1.72% | 305,897 |
| Jul 29, 2025 | 431.00 | 470.50 | 422.50 | 465.00 | 465.00 | 8.52% | 432,486 |