DO & CO Aktiengesellschaft (IST:DOCO)
Turkey · Delayed Price · Currency is TRY 12,925
+228 (1.79%)
At close: Nov 13, 2026
IST:DOCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12,900.00 | 13,060.00 | 12,787.50 | 12,925.00 | 12,925.00 | 1.79% | 4,650 |
| Nov 12, 2026 | 12,680.00 | 13,045.00 | 12,537.50 | 12,697.50 | 12,697.50 | 0.14% | 4,035 |
| Nov 11, 2026 | 12,600.00 | 12,900.00 | 12,575.00 | 12,680.00 | 12,680.00 | 0.56% | 3,106 |
| Nov 10, 2026 | 12,750.00 | 13,092.50 | 12,610.00 | 12,610.00 | 12,610.00 | -1.31% | 4,107 |
| Nov 9, 2026 | 12,250.00 | 12,850.00 | 12,237.50 | 12,777.50 | 12,777.50 | 6.08% | 5,754 |
| Nov 6, 2026 | 12,095.00 | 12,100.00 | 11,502.50 | 12,045.00 | 12,045.00 | -0.70% | 1,331 |
| Nov 5, 2026 | 12,692.50 | 12,692.50 | 12,107.50 | 12,130.00 | 12,130.00 | -0.57% | 5,011 |
| Nov 4, 2026 | 11,687.50 | 12,272.50 | 11,640.00 | 12,200.00 | 12,200.00 | 4.54% | 9,464 |
| Nov 3, 2026 | 12,065.00 | 12,065.00 | 11,647.50 | 11,670.00 | 11,670.00 | -3.27% | 3,371 |
| Nov 2, 2026 | 11,642.50 | 12,237.50 | 11,642.50 | 12,065.00 | 12,065.00 | 3.54% | 6,956 |
| Oct 30, 2026 | 11,100.00 | 11,997.50 | 11,100.00 | 11,652.50 | 11,652.50 | 6.29% | 10,938 |
| Oct 28, 2026 | 10,977.50 | 11,057.50 | 10,942.50 | 10,962.50 | 10,962.50 | -0.16% | 1,144 |
| Oct 27, 2026 | 10,972.50 | 11,175.00 | 10,887.50 | 10,980.00 | 10,980.00 | 0.27% | 4,354 |
| Oct 26, 2026 | 11,500.00 | 11,500.00 | 10,930.00 | 10,950.00 | 10,950.00 | -6.67% | 7,519 |
| Oct 23, 2026 | 10,997.50 | 12,095.00 | 10,780.00 | 11,732.50 | 11,732.50 | 6.68% | 6,439 |
| Oct 22, 2026 | 11,190.00 | 11,267.50 | 10,960.00 | 10,997.50 | 10,997.50 | -1.98% | 4,841 |
| Oct 21, 2026 | 11,347.50 | 11,347.50 | 11,055.00 | 11,220.00 | 11,220.00 | 0.18% | 5,372 |
| Oct 20, 2026 | 10,810.00 | 11,205.00 | 10,790.00 | 11,200.00 | 11,200.00 | 3.34% | 5,025 |
| Oct 19, 2026 | 11,190.00 | 11,192.50 | 10,837.50 | 10,837.50 | 10,837.50 | -2.36% | 2,980 |
| Oct 16, 2026 | 11,232.50 | 11,270.00 | 10,930.00 | 11,100.00 | 11,100.00 | 1.42% | 7,611 |
| Oct 15, 2026 | 10,667.50 | 10,980.00 | 10,667.50 | 10,945.00 | 10,945.00 | 2.43% | 4,539 |
| 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 |