DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 9,810.00
-175.00 (-1.75%)
Last updated: Jun 3, 2026, 3:37 PM GMT+3
IST:DOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9,982.50 | 10,247.50 | 9,960.00 | 9,985.00 | 9,985.00 | 0.18% | 5,932 |
| Jun 1, 2026 | 10,317.50 | 10,400.00 | 9,967.50 | 9,967.50 | 9,967.50 | -1.80% | 7,466 |
| May 26, 2026 | 10,335.00 | 10,335.00 | 10,037.50 | 10,150.00 | 10,150.00 | -0.22% | 2,480 |
| May 25, 2026 | 9,820.00 | 10,395.00 | 9,820.00 | 10,172.50 | 10,172.50 | 5.28% | 8,792 |
| May 22, 2026 | 9,430.00 | 9,697.50 | 9,430.00 | 9,662.50 | 9,662.50 | 2.47% | 8,949 |
| May 21, 2026 | 9,552.50 | 9,800.00 | 9,402.50 | 9,430.00 | 9,430.00 | -1.26% | 6,629 |
| May 20, 2026 | 9,500.00 | 9,592.50 | 9,202.50 | 9,550.00 | 9,550.00 | -0.86% | 10,416 |
| May 18, 2026 | 9,580.00 | 9,777.50 | 9,430.00 | 9,632.50 | 9,632.50 | 0.08% | 6,694 |
| May 15, 2026 | 9,780.00 | 9,990.00 | 9,595.00 | 9,625.00 | 9,625.00 | -1.96% | 5,997 |
| May 14, 2026 | 9,657.50 | 9,875.00 | 9,657.50 | 9,817.50 | 9,817.50 | 1.66% | 4,964 |
| May 13, 2026 | 9,722.50 | 9,740.00 | 9,575.00 | 9,657.50 | 9,657.50 | 0.44% | 6,079 |
| May 12, 2026 | 9,687.50 | 9,710.00 | 9,550.00 | 9,615.00 | 9,615.00 | -0.83% | 7,661 |
| May 11, 2026 | 9,650.00 | 9,785.00 | 9,600.00 | 9,695.00 | 9,695.00 | -0.05% | 5,445 |
| May 8, 2026 | 9,745.00 | 9,840.00 | 9,545.00 | 9,700.00 | 9,700.00 | -1.02% | 6,513 |
| May 7, 2026 | 9,765.00 | 10,000.00 | 9,695.00 | 9,800.00 | 9,800.00 | 0.38% | 11,554 |
| May 6, 2026 | 9,000.00 | 9,762.50 | 9,000.00 | 9,762.50 | 9,762.50 | 10.00% | 24,584 |
| May 5, 2026 | 8,915.00 | 9,065.00 | 8,772.50 | 8,875.00 | 8,875.00 | -0.45% | 7,085 |
| May 4, 2026 | 9,100.00 | 9,340.00 | 8,900.00 | 8,915.00 | 8,915.00 | -2.09% | 9,478 |
| Apr 30, 2026 | 8,970.00 | 9,130.00 | 8,552.50 | 9,105.00 | 9,105.00 | 1.51% | 7,242 |
| Apr 29, 2026 | 8,947.50 | 9,100.00 | 8,840.00 | 8,970.00 | 8,970.00 | 0.36% | 8,957 |
| Apr 28, 2026 | 9,137.50 | 9,137.50 | 8,905.00 | 8,937.50 | 8,937.50 | -1.76% | 9,334 |
| Apr 27, 2026 | 9,200.00 | 9,250.00 | 9,077.50 | 9,097.50 | 9,097.50 | -0.93% | 6,406 |
| Apr 24, 2026 | 9,327.50 | 9,327.50 | 9,005.00 | 9,182.50 | 9,182.50 | -2.31% | 13,220 |
| Apr 22, 2026 | 9,715.00 | 9,750.00 | 9,315.00 | 9,400.00 | 9,400.00 | -1.47% | 7,155 |
| Apr 21, 2026 | 9,747.50 | 9,857.50 | 9,450.00 | 9,540.00 | 9,540.00 | -1.24% | 9,235 |
| Apr 20, 2026 | 9,720.00 | 9,797.50 | 9,500.00 | 9,660.00 | 9,660.00 | -3.40% | 16,953 |
| Apr 17, 2026 | 9,497.50 | 10,100.00 | 9,275.00 | 10,000.00 | 10,000.00 | 6.72% | 16,422 |
| Apr 16, 2026 | 9,607.50 | 9,732.50 | 9,370.00 | 9,370.00 | 9,370.00 | -2.29% | 6,911 |
| Apr 15, 2026 | 9,965.00 | 9,965.00 | 9,580.00 | 9,590.00 | 9,590.00 | -1.39% | 5,707 |
| Apr 14, 2026 | 9,647.50 | 9,840.00 | 9,610.00 | 9,725.00 | 9,725.00 | 1.51% | 6,835 |
| Apr 13, 2026 | 9,325.00 | 9,627.50 | 9,325.00 | 9,580.00 | 9,580.00 | -1.79% | 6,356 |
| Apr 10, 2026 | 9,837.50 | 9,837.50 | 9,507.50 | 9,755.00 | 9,755.00 | 2.28% | 7,455 |
| Apr 9, 2026 | 9,770.00 | 9,830.00 | 9,517.50 | 9,537.50 | 9,537.50 | 0.05% | 12,759 |
| Apr 8, 2026 | 9,530.00 | 9,532.50 | 9,282.50 | 9,532.50 | 9,532.50 | 9.98% | 5,791 |
| Apr 7, 2026 | 8,822.50 | 8,932.50 | 8,602.50 | 8,667.50 | 8,667.50 | -2.09% | 5,915 |
| Apr 6, 2026 | 8,775.00 | 8,917.50 | 8,730.00 | 8,852.50 | 8,852.50 | 0.88% | 4,723 |
| Apr 3, 2026 | 8,927.50 | 8,927.50 | 8,700.00 | 8,775.00 | 8,775.00 | 0.03% | 2,524 |
| Apr 2, 2026 | 8,697.50 | 8,842.50 | 8,500.00 | 8,772.50 | 8,772.50 | -0.85% | 8,918 |
| Apr 1, 2026 | 8,540.00 | 9,005.00 | 8,527.50 | 8,847.50 | 8,847.50 | 6.72% | 14,216 |
| Mar 31, 2026 | 8,400.00 | 8,402.50 | 8,245.00 | 8,290.00 | 8,290.00 | 0.24% | 6,465 |
| Mar 30, 2026 | 8,390.00 | 8,410.00 | 8,250.00 | 8,270.00 | 8,270.00 | -2.30% | 5,932 |
| 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 |