DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 10,090
-1,120 (-9.99%)
Last updated: Mar 2, 2026, 3:41 PM GMT+3
IST:DOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10,843.00 | 10,960.00 | 10,765.00 | 10,852.50 | - | -3.19% | 802 |
| Feb 27, 2026 | 11,400.00 | 11,527.50 | 11,165.00 | 11,210.00 | 11,210.00 | -0.62% | 8,124 |
| Feb 26, 2026 | 11,307.50 | 11,505.00 | 11,272.50 | 11,280.00 | 11,280.00 | -0.88% | 3,535 |
| Feb 25, 2026 | 11,227.50 | 11,405.00 | 11,040.00 | 11,380.00 | 11,380.00 | 2.96% | 8,449 |
| Feb 24, 2026 | 11,200.00 | 11,200.00 | 10,802.50 | 11,052.50 | 11,052.50 | -2.54% | 5,607 |
| Feb 23, 2026 | 10,955.00 | 11,415.00 | 10,955.00 | 11,340.00 | 11,340.00 | 4.04% | 13,830 |
| Feb 20, 2026 | 11,130.00 | 11,227.50 | 10,857.50 | 10,900.00 | 10,900.00 | -1.54% | 5,448 |
| Feb 19, 2026 | 10,970.00 | 11,120.00 | 10,852.50 | 11,070.00 | 11,070.00 | 0.91% | 7,959 |
| Feb 18, 2026 | 10,667.50 | 11,030.00 | 10,667.50 | 10,970.00 | 10,970.00 | 2.86% | 11,782 |
| Feb 17, 2026 | 10,882.50 | 10,882.50 | 10,540.00 | 10,665.00 | 10,665.00 | -0.37% | 3,906 |
| Feb 16, 2026 | 10,887.50 | 11,307.50 | 10,705.00 | 10,705.00 | 10,705.00 | -2.57% | 6,836 |
| Feb 13, 2026 | 10,667.50 | 11,180.00 | 10,410.00 | 10,987.50 | 10,987.50 | 2.61% | 18,153 |
| Feb 12, 2026 | 9,745.00 | 10,707.50 | 9,690.00 | 10,707.50 | 10,707.50 | 9.99% | 25,732 |
| Feb 11, 2026 | 9,977.50 | 10,050.00 | 9,602.50 | 9,735.00 | 9,735.00 | -2.43% | 10,508 |
| Feb 10, 2026 | 10,147.50 | 10,147.50 | 9,917.50 | 9,977.50 | 9,977.50 | -1.68% | 4,883 |
| Feb 9, 2026 | 10,140.00 | 10,377.50 | 10,097.50 | 10,147.50 | 10,147.50 | 0.07% | 8,067 |
| Feb 6, 2026 | 9,887.50 | 10,212.50 | 9,865.00 | 10,140.00 | 10,140.00 | 2.55% | 5,272 |
| Feb 5, 2026 | 9,955.00 | 10,060.00 | 9,887.50 | 9,887.50 | 9,887.50 | -0.03% | 3,499 |
| Feb 4, 2026 | 10,002.50 | 10,072.50 | 9,822.50 | 9,890.00 | 9,890.00 | -1.00% | 4,962 |
| Feb 3, 2026 | 10,177.50 | 10,267.50 | 9,972.50 | 9,990.00 | 9,990.00 | -1.82% | 7,266 |
| Feb 2, 2026 | 10,287.50 | 10,295.00 | 10,085.00 | 10,175.00 | 10,175.00 | -0.95% | 3,987 |
| Jan 30, 2026 | 10,287.50 | 10,362.50 | 10,190.00 | 10,272.50 | 10,272.50 | 0.69% | 5,930 |
| Jan 29, 2026 | 10,300.00 | 10,365.00 | 10,110.00 | 10,202.50 | 10,202.50 | -0.68% | 6,560 |
| Jan 28, 2026 | 10,495.00 | 10,535.00 | 10,260.00 | 10,272.50 | 10,272.50 | -1.46% | 5,123 |
| Jan 27, 2026 | 10,040.00 | 10,480.00 | 10,040.00 | 10,425.00 | 10,425.00 | 2.89% | 10,331 |
| Jan 26, 2026 | 10,307.50 | 10,352.50 | 10,102.50 | 10,132.50 | 10,132.50 | -1.70% | 5,265 |
| Jan 23, 2026 | 10,565.00 | 10,565.00 | 10,265.00 | 10,307.50 | 10,307.50 | -3.03% | 5,683 |
| Jan 22, 2026 | 10,097.50 | 10,692.50 | 10,097.50 | 10,630.00 | 10,630.00 | 4.81% | 10,113 |
| Jan 21, 2026 | 10,250.00 | 10,395.00 | 10,080.00 | 10,142.50 | 10,142.50 | -0.81% | 3,436 |
| Jan 20, 2026 | 10,137.50 | 10,252.50 | 10,000.00 | 10,225.00 | 10,225.00 | 0.86% | 5,570 |
| Jan 19, 2026 | 10,395.00 | 10,467.50 | 10,070.00 | 10,137.50 | 10,137.50 | -2.55% | 5,534 |
| Jan 16, 2026 | 10,295.00 | 10,477.50 | 10,212.50 | 10,402.50 | 10,402.50 | 1.12% | 4,877 |
| Jan 15, 2026 | 10,610.00 | 10,610.00 | 10,200.00 | 10,287.50 | 10,287.50 | -3.04% | 6,042 |
| Jan 14, 2026 | 10,485.00 | 10,777.50 | 10,355.00 | 10,610.00 | 10,610.00 | 1.19% | 7,790 |
| Jan 13, 2026 | 10,620.00 | 10,627.50 | 10,402.50 | 10,485.00 | 10,485.00 | -1.27% | 3,925 |
| Jan 12, 2026 | 10,910.00 | 10,997.50 | 10,400.00 | 10,620.00 | 10,620.00 | -2.21% | 6,173 |
| Jan 9, 2026 | 10,530.00 | 10,950.00 | 10,525.00 | 10,860.00 | 10,860.00 | 3.23% | 5,975 |
| Jan 8, 2026 | 10,392.50 | 10,580.00 | 10,335.00 | 10,520.00 | 10,520.00 | 1.64% | 4,880 |
| Jan 7, 2026 | 10,350.00 | 10,397.50 | 10,245.00 | 10,350.00 | 10,350.00 | - | 3,683 |
| Jan 6, 2026 | 10,427.50 | 10,495.00 | 10,297.50 | 10,350.00 | 10,350.00 | -0.67% | 3,699 |
| Jan 5, 2026 | 10,100.00 | 10,432.50 | 9,752.50 | 10,420.00 | 10,420.00 | 2.16% | 10,900 |
| Jan 2, 2026 | 10,335.00 | 10,370.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.31% | 3,703 |
| Dec 31, 2025 | 10,760.00 | 10,760.00 | 10,335.00 | 10,335.00 | 10,335.00 | -0.02% | 2,361 |
| Dec 30, 2025 | 10,277.50 | 10,420.00 | 10,257.50 | 10,337.50 | 10,337.50 | 0.24% | 3,268 |
| Dec 29, 2025 | 10,180.00 | 10,412.50 | 10,090.00 | 10,312.50 | 10,312.50 | 1.70% | 8,235 |
| Dec 26, 2025 | 10,255.00 | 10,255.00 | 10,032.50 | 10,140.00 | 10,140.00 | 0.40% | 2,454 |
| Dec 25, 2025 | 10,042.50 | 10,230.00 | 10,042.50 | 10,100.00 | 10,100.00 | 0.57% | 1,340 |
| Dec 24, 2025 | 10,447.50 | 10,447.50 | 10,017.50 | 10,042.50 | 10,042.50 | -3.53% | 4,529 |
| Dec 23, 2025 | 10,347.50 | 10,467.50 | 9,865.00 | 10,410.00 | 10,410.00 | 1.07% | 6,912 |
| Dec 22, 2025 | 10,270.00 | 10,390.00 | 10,212.50 | 10,300.00 | 10,300.00 | 0.59% | 3,691 |