Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S. (IST:DOFER)
Turkey · Delayed Price · Currency is TRY 58.60
+1.20 (2.09%)
Last updated: Oct 8, 2025, 3:59 PM GMT+3
IST:DOFER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 58.30 | 59.10 | 55.50 | 57.40 | 57.40 | -1.37% | 1,390,281 |
| Oct 6, 2025 | 58.05 | 58.90 | 57.25 | 58.20 | 58.20 | 0.09% | 2,209,793 |
| Oct 3, 2025 | 58.70 | 59.85 | 56.10 | 58.15 | 58.15 | -0.68% | 3,228,470 |
| Oct 2, 2025 | 59.55 | 60.30 | 57.80 | 58.55 | 58.55 | -1.68% | 1,515,475 |
| Oct 1, 2025 | 59.00 | 62.00 | 57.60 | 59.55 | 59.55 | 0.93% | 3,583,085 |
| Sep 30, 2025 | 57.30 | 60.30 | 56.25 | 59.00 | 59.00 | 3.06% | 2,723,612 |
| Sep 29, 2025 | 54.70 | 57.50 | 53.50 | 57.25 | 57.25 | 4.28% | 1,779,207 |
| Sep 26, 2025 | 54.50 | 55.20 | 52.80 | 54.90 | 54.90 | 0.92% | 784,149 |
| Sep 25, 2025 | 54.20 | 54.90 | 53.00 | 54.40 | 54.40 | 0.83% | 667,320 |
| Sep 24, 2025 | 52.05 | 54.70 | 51.25 | 53.95 | 53.95 | 3.75% | 1,898,239 |
| Sep 23, 2025 | 53.75 | 53.85 | 51.45 | 52.00 | 52.00 | -3.35% | 1,631,115 |
| Sep 22, 2025 | 54.00 | 56.40 | 53.15 | 53.80 | 53.80 | -0.09% | 3,146,590 |
| Sep 19, 2025 | 53.00 | 54.00 | 51.90 | 53.85 | 53.85 | 2.47% | 1,346,608 |
| Sep 18, 2025 | 53.00 | 53.85 | 51.00 | 52.55 | 52.55 | 0.10% | 2,352,305 |
| Sep 17, 2025 | 52.95 | 53.05 | 51.65 | 52.50 | 52.50 | -0.76% | 1,158,278 |
| Sep 16, 2025 | 52.00 | 54.65 | 51.25 | 52.90 | 52.90 | 3.22% | 3,744,907 |
| Sep 15, 2025 | 49.08 | 52.20 | 48.90 | 51.25 | 51.25 | 3.49% | 2,990,879 |
| Sep 12, 2025 | 51.00 | 51.00 | 48.08 | 49.52 | 49.52 | -2.04% | 1,122,476 |
| Sep 11, 2025 | 50.00 | 52.50 | 48.72 | 50.55 | 50.55 | 1.75% | 2,292,959 |
| Sep 10, 2025 | 51.00 | 51.20 | 48.46 | 49.68 | 49.68 | -0.64% | 1,386,395 |
| Sep 9, 2025 | 49.36 | 51.25 | 47.54 | 50.00 | 50.00 | 2.75% | 2,254,518 |
| Sep 8, 2025 | 50.60 | 50.60 | 48.04 | 48.66 | 48.66 | -3.83% | 1,593,340 |
| Sep 5, 2025 | 49.66 | 51.00 | 48.88 | 50.60 | 50.60 | 1.89% | 1,168,801 |
| Sep 4, 2025 | 49.40 | 49.80 | 47.74 | 49.66 | 49.66 | 0.53% | 1,419,276 |
| Sep 3, 2025 | 48.50 | 49.88 | 47.70 | 49.40 | 49.40 | 1.86% | 931,493 |
| Sep 2, 2025 | 48.80 | 49.10 | 45.10 | 48.50 | 48.50 | -0.61% | 842,510 |
| Sep 1, 2025 | 48.00 | 49.56 | 47.86 | 48.80 | 48.80 | 1.96% | 599,453 |
| Aug 29, 2025 | 49.00 | 49.24 | 47.60 | 47.86 | 47.86 | -2.33% | 850,877 |
| Aug 28, 2025 | 46.50 | 49.32 | 46.44 | 49.00 | 49.00 | 5.15% | 953,673 |
| Aug 27, 2025 | 47.66 | 47.66 | 45.74 | 46.60 | 46.60 | -2.22% | 723,313 |
| Aug 26, 2025 | 48.70 | 50.35 | 46.28 | 47.66 | 47.66 | -2.34% | 1,450,454 |
| Aug 25, 2025 | 50.60 | 50.70 | 48.80 | 48.80 | 48.80 | -3.75% | 860,376 |
| Aug 22, 2025 | 50.35 | 52.70 | 49.36 | 50.70 | 50.70 | 0.70% | 2,409,317 |
| Aug 21, 2025 | 50.10 | 51.05 | 47.86 | 50.35 | 50.35 | 0.70% | 1,751,176 |
| Aug 20, 2025 | 48.04 | 52.10 | 47.26 | 50.00 | 50.00 | 3.99% | 2,619,367 |
| Aug 19, 2025 | 49.60 | 49.60 | 46.58 | 48.08 | 48.08 | 0.17% | 974,587 |
| Aug 18, 2025 | 45.00 | 48.40 | 45.00 | 48.00 | 48.00 | 6.81% | 1,709,936 |
| Aug 15, 2025 | 44.52 | 45.30 | 43.46 | 44.94 | 44.94 | 1.22% | 895,151 |
| Aug 14, 2025 | 43.28 | 44.64 | 42.68 | 44.40 | 44.40 | 2.59% | 1,473,005 |
| Aug 13, 2025 | 43.70 | 44.24 | 43.06 | 43.28 | 43.28 | -0.96% | 759,210 |
| Aug 12, 2025 | 43.80 | 44.88 | 43.40 | 43.70 | 43.70 | -0.18% | 1,155,730 |
| Aug 11, 2025 | 45.08 | 45.78 | 43.74 | 43.78 | 43.78 | -2.88% | 656,282 |
| Aug 8, 2025 | 44.50 | 45.64 | 43.80 | 45.08 | 45.08 | 1.85% | 914,735 |
| Aug 7, 2025 | 46.56 | 46.70 | 44.24 | 44.26 | 44.26 | -4.45% | 762,280 |
| Aug 6, 2025 | 45.90 | 47.50 | 44.46 | 46.32 | 46.32 | 3.07% | 1,433,366 |
| Aug 5, 2025 | 45.58 | 46.10 | 44.88 | 44.94 | 44.94 | -1.36% | 1,289,713 |
| Aug 4, 2025 | 45.76 | 46.74 | 44.60 | 45.56 | 45.56 | -0.44% | 1,333,936 |
| Aug 1, 2025 | 46.30 | 47.00 | 45.28 | 45.76 | 45.76 | -0.91% | 943,075 |
| Jul 31, 2025 | 44.92 | 46.66 | 43.72 | 46.18 | 46.18 | 2.80% | 1,623,336 |
| Jul 30, 2025 | 50.40 | 50.40 | 44.92 | 44.92 | 44.92 | -9.98% | 2,978,345 |