DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 11,325
-190 (-1.65%)
Last updated: Sep 7, 2026, 2:05 PM GMT+3
IST:DOCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11,277.50 | 11,612.50 | 11,277.50 | 11,515.00 | 11,515.00 | 2.11% | 3,519 |
| Sep 3, 2026 | 11,392.50 | 11,392.50 | 11,155.00 | 11,277.50 | 11,277.50 | 1.44% | 2,373 |
| Sep 2, 2026 | 11,200.00 | 11,300.00 | 11,060.00 | 11,117.50 | 11,117.50 | -1.53% | 2,837 |
| Sep 1, 2026 | 11,410.00 | 11,422.50 | 11,172.50 | 11,290.00 | 11,290.00 | -0.96% | 5,537 |
| Aug 31, 2026 | 11,637.50 | 11,637.50 | 11,395.00 | 11,400.00 | 11,400.00 | -2.31% | 3,108 |
| Aug 28, 2026 | 11,637.50 | 11,775.00 | 11,590.00 | 11,670.00 | 11,670.00 | 0.30% | 4,662 |
| Aug 27, 2026 | 11,842.50 | 11,842.50 | 11,580.00 | 11,635.00 | 11,635.00 | -0.98% | 3,332 |
| Aug 26, 2026 | 11,672.50 | 11,847.50 | 11,672.50 | 11,750.00 | 11,750.00 | 0.64% | 2,491 |
| Aug 25, 2026 | 11,560.00 | 11,900.00 | 11,525.00 | 11,675.00 | 11,675.00 | 0.99% | 4,554 |
| Aug 24, 2026 | 11,362.50 | 11,655.00 | 11,362.50 | 11,560.00 | 11,560.00 | 1.27% | 4,002 |
| Aug 21, 2026 | 11,397.50 | 11,490.00 | 11,342.50 | 11,415.00 | 11,415.00 | 0.35% | 4,220 |
| Aug 20, 2026 | 11,475.00 | 11,655.00 | 11,337.50 | 11,375.00 | 11,375.00 | -1.17% | 4,895 |
| Aug 19, 2026 | 11,470.00 | 11,575.00 | 11,380.00 | 11,510.00 | 11,510.00 | 0.35% | 4,440 |
| Aug 18, 2026 | 11,415.00 | 11,540.00 | 11,332.50 | 11,470.00 | 11,470.00 | -0.61% | 7,662 |
| Aug 17, 2026 | 11,630.00 | 11,642.50 | 11,362.50 | 11,540.00 | 11,540.00 | -0.58% | 5,689 |
| Aug 14, 2026 | 11,610.00 | 11,715.00 | 11,515.00 | 11,607.50 | 11,607.50 | 0.06% | 6,033 |
| Aug 13, 2026 | 11,435.00 | 11,800.00 | 11,377.50 | 11,600.00 | 11,600.00 | 1.58% | 7,611 |
| Aug 12, 2026 | 11,597.50 | 11,597.50 | 11,030.00 | 11,420.00 | 11,420.00 | 2.93% | 10,725 |
| Aug 11, 2026 | 11,182.50 | 11,182.50 | 10,915.00 | 11,095.00 | 11,095.00 | -0.80% | 3,940 |
| Aug 10, 2026 | 11,360.00 | 11,437.50 | 11,162.50 | 11,185.00 | 11,185.00 | -1.48% | 2,517 |
| Aug 7, 2026 | 11,332.50 | 11,422.50 | 11,240.00 | 11,352.50 | 11,352.50 | 0.38% | 8,498 |
| Aug 6, 2026 | 11,427.50 | 11,455.00 | 11,230.00 | 11,310.00 | 11,310.00 | -1.33% | 8,785 |
| Aug 5, 2026 | 11,510.00 | 11,567.50 | 11,387.50 | 11,462.50 | 11,462.50 | 0.55% | 6,673 |
| Aug 4, 2026 | 11,300.00 | 11,420.00 | 11,112.50 | 11,400.00 | 11,400.00 | 1.06% | 2,891 |
| Aug 3, 2026 | 11,165.00 | 11,432.50 | 11,082.50 | 11,280.00 | 11,280.00 | 1.78% | 4,005 |
| Jul 31, 2026 | 11,185.00 | 11,262.50 | 10,965.00 | 11,082.50 | 11,082.50 | - | 4,882 |
| Jul 30, 2026 | 10,847.50 | 11,235.00 | 10,847.50 | 11,082.50 | 11,082.50 | 2.17% | 7,424 |
| Jul 29, 2026 | 10,787.50 | 10,940.00 | 10,760.00 | 10,847.50 | 10,847.50 | 0.56% | 5,244 |
| Jul 28, 2026 | 10,850.00 | 10,905.00 | 10,750.00 | 10,787.50 | 10,787.50 | 0.67% | 2,584 |
| Jul 27, 2026 | 10,800.00 | 11,110.00 | 10,800.00 | 10,850.00 | 10,715.58 | 0.14% | 4,061 |
| Jul 24, 2026 | 10,807.50 | 10,972.50 | 10,750.00 | 10,835.00 | 10,700.76 | 0.25% | 2,902 |
| Jul 23, 2026 | 10,992.50 | 10,992.50 | 10,757.50 | 10,807.50 | 10,673.60 | -1.68% | 2,648 |
| Jul 22, 2026 | 10,952.50 | 11,010.00 | 10,870.00 | 10,992.50 | 10,856.31 | 0.80% | 1,792 |
| Jul 21, 2026 | 10,890.00 | 11,035.00 | 10,890.00 | 10,905.00 | 10,769.90 | 0.09% | 2,158 |
| Jul 20, 2026 | 10,900.00 | 11,057.50 | 10,855.00 | 10,895.00 | 10,760.02 | -0.07% | 2,668 |
| Jul 17, 2026 | 10,970.00 | 11,117.50 | 10,855.00 | 10,902.50 | 10,767.43 | -1.25% | 2,800 |
| Jul 16, 2026 | 10,855.00 | 11,165.00 | 10,855.00 | 11,040.00 | 10,903.22 | 1.85% | 4,655 |
| Jul 14, 2026 | 11,040.00 | 11,040.00 | 10,695.00 | 10,840.00 | 10,705.70 | -2.03% | 4,848 |
| Jul 13, 2026 | 11,187.50 | 11,325.00 | 11,000.00 | 11,065.00 | 10,927.91 | -1.14% | 5,532 |
| Jul 10, 2026 | 11,372.50 | 11,520.00 | 11,192.50 | 11,192.50 | 11,053.83 | -2.57% | 6,297 |
| Jul 9, 2026 | 11,125.00 | 11,487.50 | 11,010.00 | 11,487.50 | 11,345.18 | 3.44% | 4,613 |
| Jul 8, 2026 | 11,507.50 | 11,507.50 | 10,952.50 | 11,105.00 | 10,967.42 | -3.50% | 5,858 |
| Jul 7, 2026 | 11,702.50 | 11,915.00 | 11,467.50 | 11,507.50 | 11,364.93 | -0.97% | 4,830 |
| Jul 6, 2026 | 11,775.00 | 11,940.00 | 11,620.00 | 11,620.00 | 11,476.04 | -1.32% | 3,905 |
| Jul 3, 2026 | 11,905.00 | 12,047.50 | 11,692.50 | 11,775.00 | 11,629.12 | -0.90% | 4,693 |
| Jul 2, 2026 | 11,735.00 | 12,012.50 | 11,690.00 | 11,882.50 | 11,735.29 | 1.69% | 6,986 |
| Jul 1, 2026 | 11,490.00 | 11,747.50 | 11,300.00 | 11,685.00 | 11,540.23 | 1.70% | 3,941 |
| Jun 30, 2026 | 11,732.50 | 11,792.50 | 11,462.50 | 11,490.00 | 11,347.65 | -1.23% | 2,704 |
| Jun 29, 2026 | 11,850.00 | 11,950.00 | 11,610.00 | 11,632.50 | 11,488.38 | -1.88% | 5,895 |
| Jun 26, 2026 | 12,042.50 | 12,082.50 | 11,702.50 | 11,855.00 | 11,708.13 | -1.56% | 8,208 |