DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 10,923
+270 (2.53%)
Last updated: Sep 29, 2025, 1:05 PM GMT+3
IST:DOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 10,610.00 | 11,200.00 | 10,610.00 | 11,157.50 | 11,157.50 | 6.34% | 17,853 |
| Aug 14, 2025 | 9,710.00 | 10,492.50 | 9,570.00 | 10,492.50 | 10,492.50 | 9.98% | 22,544 |
| Aug 13, 2025 | 9,637.50 | 9,752.50 | 9,530.00 | 9,540.00 | 9,540.00 | -0.99% | 3,209 |
| Aug 12, 2025 | 9,280.00 | 9,737.50 | 9,280.00 | 9,635.00 | 9,635.00 | 3.91% | 6,071 |
| Aug 11, 2025 | 9,600.00 | 9,600.00 | 9,230.00 | 9,272.50 | 9,272.50 | -2.65% | 4,352 |
| Aug 8, 2025 | 9,530.00 | 9,600.00 | 9,460.00 | 9,525.00 | 9,525.00 | -0.05% | 1,845 |
| Aug 7, 2025 | 9,470.00 | 9,747.50 | 9,470.00 | 9,530.00 | 9,530.00 | 0.79% | 5,641 |
| Aug 6, 2025 | 9,442.50 | 9,567.50 | 9,297.50 | 9,455.00 | 9,455.00 | 0.13% | 4,564 |
| Aug 5, 2025 | 9,405.00 | 9,475.00 | 9,310.00 | 9,442.50 | 9,442.50 | 0.29% | 3,088 |
| Aug 4, 2025 | 9,215.00 | 9,432.50 | 9,180.00 | 9,415.00 | 9,415.00 | 2.73% | 4,619 |
| Aug 1, 2025 | 9,252.50 | 9,260.00 | 9,077.50 | 9,165.00 | 9,165.00 | -0.95% | 5,500 |
| Jul 31, 2025 | 8,972.50 | 9,375.00 | 8,945.00 | 9,252.50 | 9,252.50 | 3.06% | 6,097 |
| Jul 30, 2025 | 9,097.50 | 9,107.50 | 8,960.00 | 8,977.50 | 8,977.50 | -1.32% | 2,581 |
| Jul 29, 2025 | 9,320.00 | 9,370.00 | 8,812.50 | 9,097.50 | 9,097.50 | -2.39% | 6,796 |
| Jul 28, 2025 | 9,412.50 | 9,620.00 | 9,315.00 | 9,320.00 | 9,320.00 | -0.64% | 3,398 |
| Jul 25, 2025 | 9,427.50 | 9,427.50 | 9,292.50 | 9,380.00 | 9,380.00 | -0.50% | 2,426 |
| Jul 24, 2025 | 9,450.00 | 9,492.50 | 9,340.00 | 9,427.50 | 9,427.50 | 1.56% | 2,700 |
| Jul 23, 2025 | 9,400.00 | 9,460.00 | 9,255.00 | 9,282.50 | 9,282.50 | -0.51% | 3,561 |
| Jul 22, 2025 | 9,402.50 | 9,482.50 | 9,265.00 | 9,330.00 | 9,330.00 | -0.77% | 5,546 |
| Jul 21, 2025 | 9,312.50 | 9,482.50 | 9,207.50 | 9,402.50 | 9,402.50 | 0.97% | 4,368 |