Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S. (IST:DOFER)
Turkey · Delayed Price · Currency is TRY 45.76
-0.42 (-0.91%)
At close: Aug 1, 2025, 6:00 PM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.30 | 47.00 | 45.28 | 46.02 | - | -0.35% | 719,675 |
| Jul 31, 2025 | 44.92 | 46.66 | 43.72 | 46.18 | - | 2.80% | 1,623,336 |
| Jul 30, 2025 | 50.40 | 50.40 | 44.92 | 44.92 | - | -9.98% | 2,978,345 |
| Jul 29, 2025 | 50.20 | 51.00 | 49.16 | 49.90 | - | 0.20% | 1,527,887 |
| Jul 28, 2025 | 49.62 | 51.35 | 49.14 | 49.80 | - | 0.81% | 1,350,153 |
| Jul 25, 2025 | 47.90 | 49.40 | 46.80 | 49.40 | - | 4.84% | 2,331,274 |
| Jul 24, 2025 | 47.38 | 48.14 | 46.50 | 47.12 | - | -0.21% | 1,928,700 |
| Jul 23, 2025 | 46.06 | 47.80 | 46.06 | 47.22 | - | 3.33% | 1,402,325 |
| Jul 22, 2025 | 45.78 | 48.20 | 45.20 | 45.70 | - | 0.79% | 3,016,148 |
| Jul 21, 2025 | 44.56 | 45.54 | 44.26 | 45.34 | - | 1.75% | 1,536,175 |
| Jul 18, 2025 | 46.44 | 47.38 | 44.52 | 44.56 | - | -4.01% | 916,102 |
| Jul 17, 2025 | 46.98 | 47.16 | 44.50 | 46.42 | - | 3.34% | 1,461,719 |
| Jul 16, 2025 | 46.26 | 47.24 | 44.28 | 44.92 | - | -2.48% | 1,383,973 |
| Jul 14, 2025 | 42.96 | 46.94 | 42.82 | 46.06 | - | 7.17% | 1,853,095 |
| Jul 11, 2025 | 43.70 | 45.50 | 42.22 | 42.98 | - | -1.20% | 700,427 |
| Jul 10, 2025 | 41.70 | 44.26 | 41.70 | 43.50 | - | 4.42% | 1,448,347 |
| Jul 9, 2025 | 43.86 | 44.78 | 41.60 | 41.66 | - | -5.32% | 1,463,414 |
| Jul 8, 2025 | 44.76 | 45.30 | 43.62 | 44.00 | - | -1.30% | 1,150,776 |
| Jul 7, 2025 | 44.46 | 46.00 | 43.34 | 44.58 | - | 0.27% | 1,994,415 |
| Jul 4, 2025 | 42.70 | 44.62 | 41.72 | 44.46 | - | 4.12% | 1,553,337 |
| Jul 3, 2025 | 40.42 | 43.66 | 40.28 | 42.70 | - | 5.64% | 2,507,914 |
| Jul 2, 2025 | 41.60 | 41.92 | 39.58 | 40.42 | - | 0.05% | 1,390,470 |
| Jul 1, 2025 | 38.50 | 40.80 | 36.58 | 40.40 | - | 2.23% | 3,695,304 |
| Jun 30, 2025 | 36.84 | 39.90 | 36.84 | 39.52 | - | 7.57% | 2,035,600 |
| Jun 27, 2025 | 35.52 | 37.62 | 34.88 | 36.74 | - | 3.55% | 1,810,106 |
| Jun 26, 2025 | 35.00 | 35.90 | 34.46 | 35.48 | - | 1.37% | 1,156,916 |
| Jun 25, 2025 | 34.70 | 35.26 | 34.04 | 35.00 | - | 1.74% | 930,302 |
| Jun 24, 2025 | 33.96 | 35.90 | 33.82 | 34.40 | - | 1.30% | 2,146,498 |
| Jun 23, 2025 | 32.74 | 35.02 | 32.68 | 33.96 | - | 2.91% | 2,251,344 |
| Jun 20, 2025 | 32.86 | 33.28 | 32.52 | 33.00 | - | 1.35% | 1,272,866 |
| Jun 19, 2025 | 34.00 | 34.08 | 32.50 | 32.56 | - | -1.93% | 1,260,370 |
| Jun 18, 2025 | 31.08 | 33.70 | 30.18 | 33.20 | - | 6.34% | 3,463,797 |
| Jun 17, 2025 | 30.06 | 32.26 | 30.06 | 31.22 | - | 4.07% | 2,300,629 |
| Jun 16, 2025 | 28.10 | 30.80 | 28.04 | 30.00 | - | 7.14% | 2,574,970 |
| Jun 13, 2025 | 27.40 | 29.08 | 27.14 | 28.00 | - | -7.10% | 2,245,665 |
| Jun 12, 2025 | 33.76 | 35.46 | 30.12 | 30.14 | - | -9.38% | 6,897,801 |
| Jun 11, 2025 | 30.32 | 33.26 | 29.84 | 33.26 | - | 9.99% | 2,933,895 |
| Jun 10, 2025 | 30.00 | 30.88 | 30.00 | 30.24 | - | 1.82% | 859,494 |
| Jun 5, 2025 | 29.30 | 29.76 | 28.78 | 29.70 | - | 2.20% | 454,499 |
| Jun 4, 2025 | 28.52 | 29.20 | 28.02 | 29.06 | - | 1.89% | 1,281,300 |
| Jun 3, 2025 | 29.06 | 29.20 | 28.36 | 28.52 | - | -0.63% | 534,210 |
| Jun 2, 2025 | 29.02 | 30.00 | 28.42 | 28.70 | - | -1.03% | 1,037,155 |
| May 30, 2025 | 29.82 | 30.00 | 29.00 | 29.00 | - | -2.75% | 675,527 |
| May 29, 2025 | 29.86 | 30.66 | 29.26 | 29.82 | - | 1.08% | 1,024,523 |
| May 28, 2025 | 30.96 | 31.24 | 29.38 | 29.50 | - | -4.84% | 958,804 |
| May 27, 2025 | 32.42 | 32.70 | 30.80 | 31.00 | - | -4.38% | 1,473,488 |
| May 26, 2025 | 33.98 | 34.14 | 32.42 | 32.42 | - | -4.31% | 932,584 |
| May 23, 2025 | 34.00 | 34.80 | 32.30 | 33.88 | - | 0.41% | 2,785,250 |
| May 22, 2025 | 37.30 | 38.80 | 33.68 | 33.74 | - | -7.86% | 8,778,217 |
| May 21, 2025 | 33.66 | 36.62 | 33.20 | 36.62 | - | 9.97% | 4,721,570 |