DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 10,650
-130 (-1.21%)
At close: Sep 3, 2025
IST:DOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10,897.50 | 11,040.00 | 10,750.00 | 10,872.50 | - | 0.86% | 3,528 |
| Sep 2, 2025 | 10,865.00 | 10,900.00 | 10,560.00 | 10,780.00 | - | -0.81% | 3,788 |
| Sep 1, 2025 | 10,842.50 | 10,947.50 | 10,680.00 | 10,867.50 | - | -0.53% | 5,187 |
| Aug 29, 2025 | 10,990.00 | 11,037.50 | 10,865.00 | 10,925.00 | - | -0.59% | 2,797 |
| Aug 28, 2025 | 10,780.00 | 11,040.00 | 10,780.00 | 10,990.00 | - | 1.95% | 3,740 |
| Aug 27, 2025 | 10,900.00 | 10,900.00 | 10,735.00 | 10,780.00 | - | -1.10% | 2,510 |
| Aug 26, 2025 | 10,890.00 | 10,985.00 | 10,725.00 | 10,900.00 | - | 0.09% | 4,926 |
| Aug 25, 2025 | 10,835.00 | 11,050.00 | 10,827.50 | 10,890.00 | - | 0.51% | 3,467 |
| Aug 22, 2025 | 10,585.00 | 10,860.00 | 10,507.50 | 10,835.00 | - | 2.36% | 5,539 |
| Aug 21, 2025 | 10,735.00 | 10,867.50 | 10,565.00 | 10,585.00 | - | -1.21% | 4,199 |
| Aug 20, 2025 | 10,902.50 | 10,952.50 | 10,687.50 | 10,715.00 | - | -1.72% | 4,553 |
| Aug 19, 2025 | 10,900.00 | 11,040.00 | 10,680.00 | 10,902.50 | - | 0.23% | 6,845 |
| Aug 18, 2025 | 11,157.50 | 11,400.00 | 10,815.00 | 10,877.50 | - | -2.51% | 6,817 |
| Aug 15, 2025 | 10,610.00 | 11,200.00 | 10,610.00 | 11,157.50 | - | 6.34% | 17,853 |
| Aug 14, 2025 | 9,710.00 | 10,492.50 | 9,570.00 | 10,492.50 | - | 9.98% | 22,544 |
| Aug 13, 2025 | 9,637.50 | 9,752.50 | 9,530.00 | 9,540.00 | - | -0.99% | 3,209 |
| Aug 12, 2025 | 9,280.00 | 9,737.50 | 9,280.00 | 9,635.00 | - | 3.91% | 6,071 |
| Aug 11, 2025 | 9,600.00 | 9,600.00 | 9,230.00 | 9,272.50 | - | -2.65% | 4,352 |
| Aug 8, 2025 | 9,530.00 | 9,600.00 | 9,460.00 | 9,525.00 | - | -0.05% | 1,845 |
| Aug 7, 2025 | 9,470.00 | 9,747.50 | 9,470.00 | 9,530.00 | - | 0.79% | 5,641 |
| Aug 6, 2025 | 9,442.50 | 9,567.50 | 9,297.50 | 9,455.00 | - | 0.13% | 4,564 |
| Aug 5, 2025 | 9,405.00 | 9,475.00 | 9,310.00 | 9,442.50 | - | 0.29% | 3,088 |
| Aug 4, 2025 | 9,215.00 | 9,432.50 | 9,180.00 | 9,415.00 | - | 2.73% | 4,619 |
| Aug 1, 2025 | 9,252.50 | 9,260.00 | 9,077.50 | 9,165.00 | - | -0.95% | 5,500 |
| Jul 31, 2025 | 8,972.50 | 9,375.00 | 8,945.00 | 9,252.50 | - | 3.06% | 6,097 |
| Jul 30, 2025 | 9,097.50 | 9,107.50 | 8,960.00 | 8,977.50 | - | -1.32% | 2,581 |
| Jul 29, 2025 | 9,320.00 | 9,370.00 | 8,812.50 | 9,097.50 | - | -2.39% | 6,796 |
| Jul 28, 2025 | 9,412.50 | 9,620.00 | 9,315.00 | 9,320.00 | - | -0.64% | 3,398 |
| Jul 25, 2025 | 9,427.50 | 9,427.50 | 9,292.50 | 9,380.00 | - | -0.50% | 2,426 |
| Jul 24, 2025 | 9,450.00 | 9,492.50 | 9,340.00 | 9,427.50 | - | 1.56% | 2,700 |
| Jul 23, 2025 | 9,400.00 | 9,460.00 | 9,255.00 | 9,282.50 | - | -0.51% | 3,561 |
| Jul 22, 2025 | 9,402.50 | 9,482.50 | 9,265.00 | 9,330.00 | - | -0.77% | 5,546 |
| Jul 21, 2025 | 9,312.50 | 9,482.50 | 9,207.50 | 9,402.50 | - | 0.97% | 4,368 |
| Jul 18, 2025 | 9,540.00 | 9,607.50 | 9,302.50 | 9,312.50 | - | -2.08% | 5,166 |
| Jul 17, 2025 | 9,452.50 | 9,702.50 | 9,400.00 | 9,510.00 | - | 0.61% | 5,932 |
| Jul 16, 2025 | 9,500.00 | 9,730.00 | 9,220.00 | 9,452.50 | - | 0.13% | 9,984 |
| Jul 14, 2025 | 9,405.00 | 9,470.00 | 9,217.50 | 9,440.00 | - | 0.64% | 4,296 |
| Jul 11, 2025 | 9,180.00 | 9,380.00 | 9,090.00 | 9,380.00 | - | 3.65% | 9,917 |
| Jul 10, 2025 | 9,135.00 | 9,270.00 | 8,990.00 | 9,050.00 | - | -0.71% | 11,340 |
| Jul 9, 2025 | 9,017.50 | 9,152.50 | 8,952.50 | 9,115.00 | - | 1.08% | 4,850 |
| Jul 8, 2025 | 8,782.50 | 9,145.00 | 8,782.50 | 9,017.50 | - | 2.71% | 10,593 |
| Jul 7, 2025 | 8,635.00 | 8,800.00 | 8,565.00 | 8,780.00 | - | 1.56% | 7,627 |
| Jul 4, 2025 | 8,660.00 | 8,695.00 | 8,500.00 | 8,645.00 | - | -0.17% | 4,557 |
| Jul 3, 2025 | 8,752.50 | 8,870.00 | 8,660.00 | 8,660.00 | - | -0.46% | 8,046 |
| Jul 2, 2025 | 8,630.00 | 8,750.00 | 8,545.00 | 8,700.00 | - | 1.22% | 7,929 |
| Jul 1, 2025 | 8,400.00 | 8,670.00 | 8,400.00 | 8,595.00 | - | 2.32% | 7,776 |
| Jun 30, 2025 | 8,437.50 | 8,505.00 | 8,320.00 | 8,400.00 | - | -0.44% | 11,634 |
| Jun 27, 2025 | 8,210.00 | 8,450.00 | 8,180.00 | 8,437.50 | - | 2.77% | 7,237 |
| Jun 26, 2025 | 7,995.00 | 8,300.00 | 7,995.00 | 8,210.00 | - | 2.79% | 9,129 |
| Jun 25, 2025 | 8,117.50 | 8,155.00 | 7,980.00 | 7,987.50 | - | -0.59% | 4,441 |