Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S. (IST:DOFER)
Turkey · Delayed Price · Currency is TRY 62.00
+0.45 (0.73%)
At close: Nov 7, 2025
IST:DOFER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 61.65 | 63.45 | 60.90 | 62.00 | 62.00 | 0.73% | 1,473,160 |
| Nov 6, 2025 | 62.80 | 62.80 | 59.90 | 61.55 | 61.55 | -0.16% | 1,317,637 |
| Nov 5, 2025 | 61.30 | 63.20 | 59.00 | 61.65 | 61.65 | 1.57% | 2,246,431 |
| Nov 4, 2025 | 59.65 | 61.85 | 58.35 | 60.70 | 60.70 | 1.93% | 1,948,418 |
| Nov 3, 2025 | 64.00 | 66.10 | 58.30 | 59.55 | 59.55 | -6.95% | 3,034,302 |
| Oct 31, 2025 | 65.85 | 66.00 | 63.20 | 64.00 | 64.00 | -2.59% | 817,150 |
| Oct 30, 2025 | 65.00 | 66.20 | 63.35 | 65.70 | 65.70 | 1.08% | 2,094,720 |
| Oct 28, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 2.60% | 721,431 |
| Oct 27, 2025 | 62.65 | 63.60 | 61.95 | 63.35 | 63.35 | 1.20% | 1,377,683 |
| Oct 24, 2025 | 62.50 | 64.35 | 61.55 | 62.60 | 62.60 | 0.56% | 1,762,855 |
| Oct 23, 2025 | 63.30 | 63.65 | 61.25 | 62.25 | 62.25 | -1.66% | 1,339,471 |
| Oct 22, 2025 | 63.10 | 65.00 | 61.60 | 63.30 | 63.30 | 0.40% | 2,800,068 |
| Oct 21, 2025 | 59.65 | 64.15 | 58.70 | 63.05 | 63.05 | 5.97% | 2,747,241 |
| Oct 20, 2025 | 57.95 | 60.45 | 57.70 | 59.50 | 59.50 | 2.94% | 1,469,653 |
| Oct 17, 2025 | 58.45 | 58.65 | 56.60 | 57.80 | 57.80 | -0.17% | 1,431,054 |
| Oct 16, 2025 | 58.90 | 59.05 | 56.45 | 57.90 | 57.90 | -1.70% | 1,560,551 |
| Oct 15, 2025 | 57.15 | 59.50 | 56.55 | 58.90 | 58.90 | 3.06% | 2,033,124 |
| Oct 14, 2025 | 52.00 | 59.65 | 52.00 | 57.15 | 57.15 | -0.61% | 3,022,397 |
| Oct 13, 2025 | 54.05 | 59.00 | 53.10 | 57.50 | 57.50 | -2.46% | 6,401,193 |
| Oct 10, 2025 | 65.25 | 65.30 | 58.95 | 58.95 | 58.95 | -9.93% | 4,214,929 |
| Oct 9, 2025 | 59.50 | 65.45 | 59.25 | 65.45 | 65.45 | 10.00% | 4,349,773 |
| Oct 8, 2025 | 57.95 | 59.65 | 57.35 | 59.50 | 59.50 | 3.66% | 1,178,248 |
| 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 |