DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 8,465.00
-135.00 (-1.57%)
At close: Mar 27, 2026
IST:DOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8,602.50 | 8,682.50 | 8,405.00 | 8,465.00 | 8,465.00 | -1.57% | 6,447 |
| Mar 26, 2026 | 8,775.00 | 8,785.00 | 8,482.50 | 8,600.00 | 8,600.00 | -1.83% | 7,607 |
| Mar 25, 2026 | 8,775.00 | 9,082.50 | 8,722.50 | 8,760.00 | 8,760.00 | -0.17% | 9,603 |
| Mar 24, 2026 | 8,995.00 | 8,995.00 | 8,550.00 | 8,775.00 | 8,775.00 | -2.50% | 8,352 |
| Mar 23, 2026 | 8,667.50 | 9,050.00 | 8,262.50 | 9,000.00 | 9,000.00 | 3.42% | 18,796 |
| Mar 19, 2026 | 9,010.00 | 9,010.00 | 8,650.00 | 8,702.50 | 8,702.50 | -5.10% | 8,104 |
| Mar 18, 2026 | 9,062.50 | 9,385.00 | 9,027.50 | 9,170.00 | 9,170.00 | 1.52% | 11,587 |
| Mar 17, 2026 | 8,830.00 | 9,120.00 | 8,807.50 | 9,032.50 | 9,032.50 | 2.09% | 7,629 |
| Mar 16, 2026 | 8,895.00 | 8,935.00 | 8,552.50 | 8,847.50 | 8,847.50 | -0.53% | 10,437 |
| Mar 13, 2026 | 9,197.50 | 9,197.50 | 8,890.00 | 8,895.00 | 8,895.00 | -3.42% | 11,606 |
| Mar 12, 2026 | 9,420.00 | 9,455.00 | 9,120.00 | 9,210.00 | 9,210.00 | -2.59% | 8,383 |
| Mar 11, 2026 | 9,762.50 | 9,772.50 | 9,387.50 | 9,455.00 | 9,455.00 | -3.15% | 4,686 |
| Mar 10, 2026 | 9,500.00 | 9,762.50 | 9,220.00 | 9,762.50 | 9,762.50 | 9.23% | 10,691 |
| Mar 9, 2026 | 9,000.00 | 9,202.50 | 8,860.00 | 8,937.50 | 8,937.50 | -5.12% | 11,853 |
| Mar 6, 2026 | 9,827.50 | 9,857.50 | 9,382.50 | 9,420.00 | 9,420.00 | -4.39% | 7,217 |
| Mar 5, 2026 | 9,842.50 | 10,017.50 | 9,692.50 | 9,852.50 | 9,852.50 | 0.10% | 8,150 |
| Mar 4, 2026 | 9,377.50 | 10,035.00 | 9,332.50 | 9,842.50 | 9,842.50 | 5.55% | 8,951 |
| Mar 3, 2026 | 9,987.50 | 9,987.50 | 9,282.50 | 9,325.00 | 9,325.00 | -7.58% | 14,852 |
| Mar 2, 2026 | 10,090.00 | 10,960.00 | 10,090.00 | 10,090.00 | 10,090.00 | -9.99% | 12,434 |
| 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 |