DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 10,685
-35 (-0.33%)
Last updated: Oct 14, 2026, 5:58 PM GMT+3
IST:DOCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10,905.00 | 10,905.00 | 10,685.00 | 10,685.00 | 10,685.00 | -0.33% | 2,132 |
| Oct 13, 2026 | 10,725.00 | 10,860.00 | 10,695.00 | 10,720.00 | 10,720.00 | 0.07% | 1,855 |
| Oct 12, 2026 | 10,822.50 | 10,885.00 | 10,640.00 | 10,712.50 | 10,712.50 | -0.97% | 1,443 |
| Oct 9, 2026 | 10,615.00 | 10,900.00 | 10,615.00 | 10,817.50 | 10,817.50 | 1.91% | 1,990 |
| Oct 8, 2026 | 10,610.00 | 10,660.00 | 10,517.50 | 10,615.00 | 10,615.00 | 0.05% | 692 |
| Oct 7, 2026 | 10,782.50 | 10,782.50 | 10,610.00 | 10,610.00 | 10,610.00 | -1.69% | 1,446 |
| Oct 6, 2026 | 10,832.50 | 10,885.00 | 10,750.00 | 10,792.50 | 10,792.50 | - | 2,620 |
| Oct 5, 2026 | 10,665.00 | 10,805.00 | 10,535.00 | 10,792.50 | 10,792.50 | 1.34% | 4,556 |
| Oct 2, 2026 | 10,512.50 | 10,720.00 | 10,407.50 | 10,650.00 | 10,650.00 | 2.01% | 3,615 |
| Oct 1, 2026 | 10,492.50 | 10,570.00 | 10,360.00 | 10,440.00 | 10,440.00 | -0.43% | 4,901 |
| Sep 30, 2026 | 10,542.50 | 10,655.00 | 10,405.00 | 10,485.00 | 10,485.00 | -1.04% | 3,362 |
| Sep 29, 2026 | 10,567.50 | 10,630.00 | 10,420.00 | 10,595.00 | 10,595.00 | 0.26% | 3,955 |
| Sep 28, 2026 | 10,640.00 | 10,750.00 | 10,400.00 | 10,567.50 | 10,567.50 | -0.68% | 5,838 |
| Sep 25, 2026 | 10,582.50 | 10,640.00 | 10,400.00 | 10,640.00 | 10,640.00 | 2.55% | 3,280 |
| Sep 24, 2026 | 10,692.50 | 10,692.50 | 10,330.00 | 10,375.00 | 10,375.00 | -0.24% | 3,978 |
| Sep 23, 2026 | 10,657.50 | 10,752.50 | 10,392.50 | 10,400.00 | 10,400.00 | -2.42% | 3,998 |
| Sep 22, 2026 | 10,697.50 | 11,045.00 | 10,545.00 | 10,657.50 | 10,657.50 | 0.26% | 8,353 |
| Sep 21, 2026 | 10,192.50 | 10,682.50 | 10,192.50 | 10,630.00 | 10,630.00 | 1.75% | 7,605 |
| Sep 18, 2026 | 10,617.50 | 10,700.00 | 10,210.00 | 10,447.50 | 10,447.50 | -1.44% | 9,624 |
| Sep 17, 2026 | 10,747.50 | 10,882.50 | 10,450.00 | 10,600.00 | 10,600.00 | -1.30% | 10,297 |
| Sep 16, 2026 | 10,960.00 | 11,025.00 | 10,500.00 | 10,740.00 | 10,740.00 | -2.12% | 7,715 |
| Sep 15, 2026 | 10,905.00 | 11,082.50 | 10,857.50 | 10,972.50 | 10,972.50 | 0.64% | 6,539 |
| Sep 14, 2026 | 11,152.50 | 11,240.00 | 10,902.50 | 10,902.50 | 10,902.50 | -2.07% | 2,861 |
| Sep 11, 2026 | 11,220.00 | 11,282.50 | 11,120.00 | 11,132.50 | 11,132.50 | -0.76% | 1,898 |
| Sep 10, 2026 | 11,320.00 | 11,322.50 | 11,140.00 | 11,217.50 | 11,217.50 | -0.91% | 2,480 |
| Sep 9, 2026 | 11,542.50 | 11,567.50 | 11,302.50 | 11,320.00 | 11,320.00 | -1.44% | 2,222 |
| Sep 8, 2026 | 11,280.00 | 11,560.00 | 11,280.00 | 11,485.00 | 11,485.00 | 0.97% | 2,234 |
| Sep 7, 2026 | 11,707.50 | 11,707.50 | 11,242.50 | 11,375.00 | 11,375.00 | -1.22% | 2,722 |
| 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 |