Dogan Burda Dergi Yayincilik Ve Pazarlama A.S. (IST:DOBUR)
Turkey · Delayed Price · Currency is TRY 570.00
+30.00 (5.56%)
At close: Sep 3, 2025
IST:DOBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 571.00 | 591.50 | 570.50 | 587.00 | - | 2.98% | 168,545 |
| Sep 3, 2025 | 539.00 | 576.50 | 526.00 | 570.00 | - | 5.56% | 338,115 |
| Sep 2, 2025 | 548.00 | 573.00 | 525.00 | 540.00 | - | -1.46% | 523,635 |
| Sep 1, 2025 | 529.00 | 558.50 | 529.00 | 548.00 | - | 3.79% | 283,401 |
| Aug 29, 2025 | 518.50 | 536.50 | 516.00 | 528.00 | - | 1.83% | 396,159 |
| Aug 28, 2025 | 503.00 | 524.00 | 502.00 | 518.50 | - | 3.86% | 263,478 |
| Aug 27, 2025 | 506.50 | 520.00 | 499.25 | 499.25 | - | -1.14% | 96,624 |
| Aug 26, 2025 | 510.00 | 511.00 | 493.00 | 505.00 | - | 0.40% | 172,331 |
| Aug 25, 2025 | 516.50 | 522.00 | 500.00 | 503.00 | - | -2.61% | 149,134 |
| Aug 22, 2025 | 512.00 | 520.50 | 498.00 | 516.50 | - | 0.29% | 197,351 |
| Aug 21, 2025 | 511.00 | 527.00 | 511.00 | 515.00 | - | 1.68% | 150,446 |
| Aug 20, 2025 | 526.00 | 535.00 | 500.00 | 506.50 | - | -2.97% | 243,281 |
| Aug 19, 2025 | 479.75 | 523.00 | 476.50 | 522.00 | - | 8.75% | 506,783 |
| Aug 18, 2025 | 449.00 | 480.00 | 439.00 | 480.00 | - | 9.97% | 382,635 |
| Aug 15, 2025 | 440.25 | 446.00 | 431.50 | 436.50 | - | -0.85% | 112,803 |
| Aug 14, 2025 | 435.00 | 444.25 | 431.00 | 440.25 | - | 0.40% | 121,835 |
| Aug 13, 2025 | 451.75 | 454.75 | 438.00 | 438.50 | - | -2.83% | 109,184 |
| Aug 12, 2025 | 430.00 | 464.00 | 427.75 | 451.25 | - | 4.94% | 309,721 |
| Aug 11, 2025 | 432.00 | 441.25 | 420.00 | 430.00 | - | - | 201,081 |
| Aug 8, 2025 | 444.00 | 444.00 | 404.75 | 430.00 | - | -2.33% | 263,613 |
| Aug 7, 2025 | 445.50 | 447.75 | 430.75 | 440.25 | - | -0.40% | 183,827 |
| Aug 6, 2025 | 436.50 | 449.75 | 436.50 | 442.00 | - | 1.38% | 201,835 |
| Aug 5, 2025 | 485.00 | 502.50 | 435.75 | 436.00 | - | -9.92% | 825,793 |
| Aug 4, 2025 | 470.25 | 486.50 | 470.25 | 484.00 | - | 3.64% | 178,423 |
| Aug 1, 2025 | 478.00 | 482.25 | 466.25 | 467.00 | - | -2.10% | 137,212 |
| Jul 31, 2025 | 473.25 | 493.25 | 470.00 | 477.00 | - | 0.85% | 294,648 |
| Jul 30, 2025 | 480.00 | 481.25 | 451.50 | 473.00 | - | 1.72% | 305,897 |
| Jul 29, 2025 | 431.00 | 470.50 | 422.50 | 465.00 | - | 8.52% | 432,486 |
| Jul 28, 2025 | 431.75 | 435.00 | 422.00 | 428.50 | - | 1.78% | 158,492 |
| Jul 25, 2025 | 436.00 | 445.00 | 418.50 | 421.00 | - | -2.09% | 331,500 |
| Jul 24, 2025 | 411.25 | 442.50 | 405.00 | 430.00 | - | 5.91% | 826,317 |
| Jul 23, 2025 | 392.75 | 416.00 | 389.75 | 406.00 | - | 3.37% | 578,237 |
| Jul 22, 2025 | 370.25 | 405.00 | 367.75 | 392.75 | - | 6.08% | 687,597 |
| Jul 21, 2025 | 372.00 | 382.50 | 365.25 | 370.25 | - | -0.47% | 165,448 |
| Jul 18, 2025 | 366.25 | 376.00 | 358.50 | 372.00 | - | 1.64% | 182,232 |
| Jul 17, 2025 | 369.50 | 376.50 | 366.00 | 366.00 | - | -0.81% | 156,328 |
| Jul 16, 2025 | 367.00 | 377.00 | 366.50 | 369.00 | - | - | 143,343 |
| Jul 14, 2025 | 366.75 | 379.25 | 362.25 | 369.00 | - | 1.72% | 296,376 |
| Jul 11, 2025 | 367.50 | 372.50 | 362.50 | 362.75 | - | -1.23% | 100,691 |
| Jul 10, 2025 | 364.50 | 376.00 | 358.00 | 367.25 | - | 0.75% | 223,172 |
| Jul 9, 2025 | 363.75 | 386.00 | 356.25 | 364.50 | - | 0.34% | 293,729 |
| Jul 8, 2025 | 355.00 | 367.00 | 350.50 | 363.25 | - | 3.79% | 254,341 |
| Jul 7, 2025 | 337.00 | 363.00 | 331.50 | 350.00 | - | 3.86% | 357,560 |
| Jul 4, 2025 | 331.00 | 342.50 | 323.25 | 337.00 | - | 1.81% | 168,873 |
| Jul 3, 2025 | 331.00 | 336.00 | 325.00 | 331.00 | - | - | 123,859 |
| Jul 2, 2025 | 340.00 | 341.00 | 328.50 | 331.00 | - | -0.08% | 160,760 |
| Jul 1, 2025 | 331.00 | 359.75 | 330.00 | 331.25 | - | -0.15% | 565,942 |
| Jun 30, 2025 | 330.50 | 337.50 | 324.00 | 331.75 | - | 0.38% | 136,240 |
| Jun 27, 2025 | 344.25 | 345.25 | 326.50 | 330.50 | - | -3.15% | 266,832 |
| Jun 26, 2025 | 324.75 | 351.50 | 320.50 | 341.25 | - | 6.72% | 584,788 |