DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 10,588
-43 (-0.40%)
At close: Oct 24, 2025
IST:DOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10,630.00 | 10,680.00 | 10,327.50 | 10,587.50 | 10,587.50 | -0.40% | 6,916 |
| Oct 23, 2025 | 10,647.50 | 10,672.50 | 10,500.00 | 10,630.00 | 10,630.00 | 1.41% | 2,072 |
| Oct 22, 2025 | 10,455.00 | 10,652.50 | 10,455.00 | 10,482.50 | 10,482.50 | 0.26% | 3,643 |
| Oct 21, 2025 | 10,520.00 | 10,520.00 | 10,252.50 | 10,455.00 | 10,455.00 | -0.59% | 4,980 |
| Oct 20, 2025 | 10,497.50 | 10,652.50 | 10,480.00 | 10,517.50 | 10,517.50 | 0.17% | 3,639 |
| Oct 17, 2025 | 10,665.00 | 10,665.00 | 10,305.00 | 10,500.00 | 10,500.00 | -1.34% | 4,843 |
| Oct 16, 2025 | 10,707.50 | 10,757.50 | 10,587.50 | 10,642.50 | 10,642.50 | -0.35% | 3,814 |
| Oct 15, 2025 | 10,782.50 | 10,932.50 | 10,272.50 | 10,680.00 | 10,680.00 | -1.07% | 2,931 |
| Oct 14, 2025 | 10,990.00 | 10,990.00 | 10,620.00 | 10,795.00 | 10,795.00 | - | 3,853 |
| Oct 13, 2025 | 10,800.00 | 10,995.00 | 10,747.50 | 10,795.00 | 10,795.00 | -0.92% | 2,793 |
| Oct 10, 2025 | 11,210.00 | 11,210.00 | 10,882.50 | 10,895.00 | 10,895.00 | -2.46% | 5,113 |
| Oct 9, 2025 | 11,130.00 | 11,650.00 | 11,105.00 | 11,170.00 | 11,170.00 | 1.34% | 10,215 |
| Oct 8, 2025 | 10,877.50 | 11,080.00 | 10,840.00 | 11,022.50 | 11,022.50 | 1.38% | 4,401 |
| Oct 7, 2025 | 10,850.00 | 11,110.00 | 10,785.00 | 10,872.50 | 10,872.50 | 0.21% | 4,920 |
| Oct 6, 2025 | 10,775.00 | 10,977.50 | 10,775.00 | 10,850.00 | 10,850.00 | 0.74% | 2,945 |
| Oct 3, 2025 | 10,720.00 | 10,927.50 | 10,720.00 | 10,770.00 | 10,770.00 | 0.47% | 1,983 |
| Oct 2, 2025 | 10,830.00 | 10,835.00 | 10,685.00 | 10,720.00 | 10,720.00 | - | 2,197 |
| Oct 1, 2025 | 10,830.00 | 10,865.00 | 10,675.00 | 10,720.00 | 10,720.00 | -0.92% | 2,570 |
| Sep 30, 2025 | 10,977.50 | 10,977.50 | 10,680.00 | 10,820.00 | 10,820.00 | 0.14% | 2,187 |
| Sep 29, 2025 | 10,900.00 | 10,962.50 | 10,720.00 | 10,805.00 | 10,805.00 | 1.43% | 3,450 |
| Sep 26, 2025 | 10,720.00 | 10,887.50 | 10,552.50 | 10,652.50 | 10,652.50 | -0.63% | 2,756 |
| Sep 25, 2025 | 10,807.50 | 10,870.00 | 10,680.00 | 10,720.00 | 10,720.00 | -0.81% | 2,825 |
| Sep 24, 2025 | 11,057.50 | 11,057.50 | 10,800.00 | 10,807.50 | 10,807.50 | -1.73% | 3,406 |
| Sep 23, 2025 | 10,945.00 | 11,087.50 | 10,917.50 | 10,997.50 | 10,997.50 | 0.48% | 4,089 |
| Sep 22, 2025 | 11,055.00 | 11,055.00 | 10,745.00 | 10,945.00 | 10,945.00 | 1.02% | 4,733 |
| Sep 19, 2025 | 10,902.50 | 10,915.00 | 10,800.00 | 10,835.00 | 10,835.00 | -0.60% | 1,118 |
| Sep 18, 2025 | 11,127.50 | 11,195.00 | 10,860.00 | 10,900.00 | 10,900.00 | -2.02% | 3,629 |
| Sep 17, 2025 | 10,940.00 | 11,212.50 | 10,940.00 | 11,125.00 | 11,125.00 | 2.06% | 6,983 |
| Sep 16, 2025 | 10,870.00 | 11,012.50 | 10,730.00 | 10,900.00 | 10,900.00 | 0.46% | 4,856 |
| Sep 15, 2025 | 10,750.00 | 10,880.00 | 10,650.00 | 10,850.00 | 10,850.00 | 0.93% | 4,161 |
| Sep 12, 2025 | 10,692.50 | 10,880.00 | 10,595.00 | 10,750.00 | 10,750.00 | 0.54% | 3,021 |
| Sep 11, 2025 | 10,537.50 | 10,797.50 | 10,390.00 | 10,692.50 | 10,692.50 | 1.47% | 5,530 |
| Sep 10, 2025 | 10,830.00 | 10,837.50 | 10,520.00 | 10,537.50 | 10,537.50 | -2.70% | 3,870 |
| Sep 9, 2025 | 10,862.50 | 10,960.00 | 10,750.00 | 10,830.00 | 10,830.00 | -0.28% | 2,368 |
| Sep 8, 2025 | 10,715.00 | 10,940.00 | 10,712.50 | 10,860.00 | 10,860.00 | 0.65% | 3,570 |
| Sep 5, 2025 | 10,790.00 | 10,915.00 | 10,705.00 | 10,790.00 | 10,790.00 | 0.28% | 2,367 |
| Sep 4, 2025 | 10,770.00 | 10,852.50 | 10,675.00 | 10,760.00 | 10,760.00 | 1.03% | 2,905 |
| Sep 3, 2025 | 10,897.50 | 11,040.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.21% | 5,794 |
| Sep 2, 2025 | 10,865.00 | 10,900.00 | 10,560.00 | 10,780.00 | 10,780.00 | -0.81% | 3,788 |
| Sep 1, 2025 | 10,842.50 | 10,947.50 | 10,680.00 | 10,867.50 | 10,867.50 | -0.53% | 5,187 |
| Aug 29, 2025 | 10,990.00 | 11,037.50 | 10,865.00 | 10,925.00 | 10,925.00 | -0.59% | 2,797 |
| Aug 28, 2025 | 10,780.00 | 11,040.00 | 10,780.00 | 10,990.00 | 10,990.00 | 1.95% | 3,740 |
| Aug 27, 2025 | 10,900.00 | 10,900.00 | 10,735.00 | 10,780.00 | 10,780.00 | -1.10% | 2,510 |
| Aug 26, 2025 | 10,890.00 | 10,985.00 | 10,725.00 | 10,900.00 | 10,900.00 | 0.09% | 4,926 |
| Aug 25, 2025 | 10,835.00 | 11,050.00 | 10,827.50 | 10,890.00 | 10,890.00 | 0.51% | 3,467 |
| Aug 22, 2025 | 10,585.00 | 10,860.00 | 10,507.50 | 10,835.00 | 10,835.00 | 2.36% | 5,539 |
| Aug 21, 2025 | 10,735.00 | 10,867.50 | 10,565.00 | 10,585.00 | 10,585.00 | -1.21% | 4,199 |
| Aug 20, 2025 | 10,902.50 | 10,952.50 | 10,687.50 | 10,715.00 | 10,715.00 | -1.72% | 4,553 |
| Aug 19, 2025 | 10,900.00 | 11,040.00 | 10,680.00 | 10,902.50 | 10,902.50 | 0.23% | 6,845 |
| Aug 18, 2025 | 11,157.50 | 11,400.00 | 10,815.00 | 10,877.50 | 10,877.50 | -2.51% | 6,817 |