DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 11,855
-188 (-1.56%)
At close: Jun 26, 2026
IST:DOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12,042.50 | 12,082.50 | 11,702.50 | 11,855.00 | 11,855.00 | -1.56% | 8,208 |
| Jun 25, 2026 | 11,615.00 | 12,410.00 | 11,615.00 | 12,042.50 | 12,042.50 | 3.75% | 12,370 |
| Jun 24, 2026 | 11,422.50 | 11,680.00 | 11,300.00 | 11,607.50 | 11,607.50 | 1.80% | 8,477 |
| Jun 23, 2026 | 11,385.00 | 11,420.00 | 11,097.50 | 11,402.50 | 11,402.50 | -0.70% | 6,963 |
| Jun 22, 2026 | 11,500.00 | 11,565.00 | 11,325.00 | 11,482.50 | 11,482.50 | 1.15% | 5,161 |
| Jun 19, 2026 | 11,525.00 | 11,615.00 | 11,340.00 | 11,352.50 | 11,352.50 | -2.20% | 5,570 |
| Jun 18, 2026 | 11,495.00 | 11,607.50 | 11,210.00 | 11,607.50 | 11,607.50 | 1.11% | 5,313 |
| Jun 17, 2026 | 11,600.00 | 11,700.00 | 11,422.50 | 11,480.00 | 11,480.00 | -1.03% | 6,336 |
| Jun 16, 2026 | 11,745.00 | 11,982.50 | 11,307.50 | 11,600.00 | 11,600.00 | -1.23% | 11,285 |
| Jun 15, 2026 | 11,775.00 | 11,775.00 | 11,300.00 | 11,745.00 | 11,745.00 | 7.90% | 14,375 |
| Jun 12, 2026 | 10,505.00 | 11,435.00 | 10,500.00 | 10,885.00 | 10,885.00 | 4.69% | 30,476 |
| Jun 11, 2026 | 10,000.00 | 10,525.00 | 9,945.00 | 10,397.50 | 10,397.50 | 5.05% | 27,205 |
| Jun 10, 2026 | 9,627.50 | 9,947.50 | 9,500.00 | 9,897.50 | 9,897.50 | 3.10% | 13,822 |
| Jun 9, 2026 | 9,645.00 | 9,835.00 | 9,567.50 | 9,600.00 | 9,600.00 | -0.47% | 6,104 |
| Jun 8, 2026 | 9,710.00 | 9,750.00 | 9,437.50 | 9,645.00 | 9,645.00 | -1.53% | 6,567 |
| Jun 5, 2026 | 9,740.00 | 10,072.50 | 9,740.00 | 9,795.00 | 9,795.00 | -0.94% | 7,234 |
| Jun 4, 2026 | 9,935.00 | 10,112.50 | 9,812.50 | 9,887.50 | 9,887.50 | 1.41% | 11,469 |
| Jun 3, 2026 | 9,985.00 | 9,985.00 | 9,725.00 | 9,750.00 | 9,750.00 | -2.35% | 5,665 |
| 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 |