Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S. (IST:DOFER)
Turkey · Delayed Price · Currency is TRY 48.68
+0.18 (0.37%)
Last updated: Sep 3, 2025, 3:25 PM GMT+3
IST:DOFER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 48.50 | 49.88 | 47.70 | 49.40 | - | 1.86% | 931,493 |
| Sep 2, 2025 | 48.80 | 49.10 | 45.10 | 48.50 | - | -0.61% | 842,510 |
| Sep 1, 2025 | 48.00 | 49.56 | 47.86 | 48.80 | - | 1.96% | 599,453 |
| Aug 29, 2025 | 49.00 | 49.24 | 47.60 | 47.86 | - | -2.33% | 850,877 |
| Aug 28, 2025 | 46.50 | 49.32 | 46.44 | 49.00 | - | 5.15% | 953,673 |
| Aug 27, 2025 | 47.66 | 47.66 | 45.74 | 46.60 | - | -2.22% | 723,313 |
| Aug 26, 2025 | 48.70 | 50.35 | 46.28 | 47.66 | - | -2.34% | 1,450,454 |
| Aug 25, 2025 | 50.60 | 50.70 | 48.80 | 48.80 | - | -3.75% | 860,376 |
| Aug 22, 2025 | 50.35 | 52.70 | 49.36 | 50.70 | - | 0.70% | 2,409,317 |
| Aug 21, 2025 | 50.10 | 51.05 | 47.86 | 50.35 | - | 0.70% | 1,751,176 |
| Aug 20, 2025 | 48.04 | 52.10 | 47.26 | 50.00 | - | 3.99% | 2,619,367 |
| Aug 19, 2025 | 49.60 | 49.60 | 46.58 | 48.08 | - | 0.17% | 974,587 |
| Aug 18, 2025 | 45.00 | 48.40 | 45.00 | 48.00 | - | 6.81% | 1,709,936 |
| Aug 15, 2025 | 44.52 | 45.30 | 43.46 | 44.94 | - | 1.22% | 895,151 |
| Aug 14, 2025 | 43.28 | 44.64 | 42.68 | 44.40 | - | 2.59% | 1,473,005 |
| Aug 13, 2025 | 43.70 | 44.24 | 43.06 | 43.28 | - | -0.96% | 759,210 |
| Aug 12, 2025 | 43.80 | 44.88 | 43.40 | 43.70 | - | -0.18% | 1,155,730 |
| Aug 11, 2025 | 45.08 | 45.78 | 43.74 | 43.78 | - | -2.88% | 656,282 |
| Aug 8, 2025 | 44.50 | 45.64 | 43.80 | 45.08 | - | 1.85% | 914,735 |
| Aug 7, 2025 | 46.56 | 46.70 | 44.24 | 44.26 | - | -4.45% | 762,280 |
| Aug 6, 2025 | 45.90 | 47.50 | 44.46 | 46.32 | - | 3.07% | 1,433,366 |
| Aug 5, 2025 | 45.58 | 46.10 | 44.88 | 44.94 | - | -1.36% | 1,289,713 |
| Aug 4, 2025 | 45.76 | 46.74 | 44.60 | 45.56 | - | -0.44% | 1,333,936 |
| Aug 1, 2025 | 46.30 | 47.00 | 45.28 | 45.76 | - | -0.91% | 943,075 |
| 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 |