Dof Robotik Sanayi Anonim Sirketi (IST:DOFRB)
Turkey · Delayed Price · Currency is TRY 74.35
-1.05 (-1.39%)
Last updated: Dec 17, 2025, 4:26 PM GMT+3
IST:DOFRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 75.50 | 75.75 | 73.25 | 74.90 | 74.90 | -0.66% | 6,054,369 |
| Dec 16, 2025 | 75.00 | 77.20 | 75.00 | 75.40 | 75.40 | 0.53% | 7,237,822 |
| Dec 15, 2025 | 75.55 | 75.95 | 73.95 | 75.00 | 75.00 | -0.46% | 6,112,486 |
| Dec 12, 2025 | 74.75 | 76.95 | 74.45 | 75.35 | 75.35 | 1.01% | 5,823,442 |
| Dec 11, 2025 | 76.40 | 77.00 | 73.80 | 74.60 | 74.60 | -1.58% | 4,781,150 |
| Dec 10, 2025 | 77.75 | 78.05 | 75.50 | 75.80 | 75.80 | -2.51% | 4,854,927 |
| Dec 9, 2025 | 78.60 | 81.85 | 74.95 | 77.75 | 77.75 | -0.06% | 23,528,761 |
| Dec 8, 2025 | 75.10 | 80.85 | 75.00 | 77.80 | 77.80 | 3.73% | 17,153,340 |
| Dec 5, 2025 | 77.25 | 77.50 | 73.00 | 75.00 | 75.00 | -1.06% | 12,136,626 |
| Dec 4, 2025 | 74.90 | 81.75 | 74.55 | 75.80 | 75.80 | 1.95% | 41,633,250 |
| Dec 3, 2025 | 71.90 | 75.90 | 71.05 | 74.35 | 74.35 | 3.41% | 17,816,540 |
| Dec 2, 2025 | 68.85 | 72.15 | 68.65 | 71.90 | 71.90 | 4.66% | 11,861,240 |
| Dec 1, 2025 | 68.05 | 73.95 | 66.80 | 68.70 | 68.70 | 0.59% | 14,994,820 |
| Nov 28, 2025 | 68.45 | 70.80 | 67.55 | 68.30 | 68.30 | - | 8,305,015 |
| Nov 27, 2025 | 74.95 | 75.65 | 68.30 | 68.30 | 68.30 | -6.57% | 10,172,020 |
| Nov 26, 2025 | 70.50 | 77.40 | 69.00 | 73.10 | 73.10 | 3.84% | 43,607,430 |
| Nov 25, 2025 | 72.80 | 74.75 | 69.85 | 70.40 | 70.40 | -3.56% | 21,232,070 |
| Nov 24, 2025 | 79.85 | 79.95 | 72.60 | 73.00 | 73.00 | -8.75% | 13,843,310 |
| Nov 21, 2025 | 80.80 | 81.40 | 79.20 | 80.00 | 80.00 | -1.17% | 7,273,102 |
| Nov 20, 2025 | 84.00 | 85.55 | 79.40 | 80.95 | 80.95 | -3.05% | 14,819,830 |
| Nov 19, 2025 | 87.35 | 88.90 | 83.25 | 83.50 | 83.50 | -4.35% | 14,746,070 |
| Nov 18, 2025 | 94.85 | 94.85 | 86.75 | 87.30 | 87.30 | -5.26% | 11,213,660 |
| Nov 17, 2025 | 91.45 | 95.50 | 90.50 | 92.15 | 92.15 | 1.26% | 12,069,980 |
| Nov 14, 2025 | 94.50 | 95.15 | 90.05 | 91.00 | 91.00 | -2.93% | 15,381,310 |
| Nov 13, 2025 | 93.90 | 96.60 | 91.30 | 93.75 | 93.75 | 1.74% | 14,148,630 |
| Nov 12, 2025 | 97.75 | 104.00 | 92.15 | 92.15 | 92.15 | -4.61% | 14,772,890 |
| Nov 11, 2025 | 101.50 | 101.50 | 93.00 | 96.60 | 96.60 | -6.21% | 23,234,660 |
| Nov 10, 2025 | 115.10 | 115.80 | 103.00 | 103.00 | 103.00 | -9.97% | 15,347,000 |
| Nov 7, 2025 | 111.90 | 119.90 | 107.20 | 114.40 | 114.40 | -1.04% | 4,270,357 |
| Nov 6, 2025 | 119.90 | 128.70 | 114.00 | 115.60 | 115.60 | -6.32% | 6,245,669 |
| Nov 5, 2025 | 121.90 | 123.40 | 112.20 | 123.40 | 123.40 | 9.98% | 8,344,514 |
| Nov 4, 2025 | 107.00 | 112.20 | 104.60 | 112.20 | 112.20 | 10.00% | 3,045,009 |
| Nov 3, 2025 | 93.95 | 102.00 | 93.50 | 102.00 | 102.00 | 9.91% | 4,464,940 |
| Oct 31, 2025 | 90.15 | 93.00 | 88.50 | 92.80 | 92.80 | 3.11% | 3,692,762 |
| Oct 30, 2025 | 89.10 | 92.80 | 87.25 | 90.00 | 90.00 | -0.99% | 4,316,604 |
| Oct 28, 2025 | 86.75 | 94.70 | 82.50 | 90.90 | 90.90 | 4.48% | 3,020,634 |
| Oct 27, 2025 | 92.00 | 92.00 | 87.00 | 87.00 | 87.00 | -6.40% | 3,776,063 |
| Oct 24, 2025 | 91.85 | 95.75 | 88.00 | 92.95 | 92.95 | 0.70% | 4,429,220 |
| Oct 23, 2025 | 94.00 | 97.95 | 88.65 | 92.30 | 92.30 | -6.29% | 6,789,532 |
| Oct 22, 2025 | 96.00 | 112.00 | 94.00 | 98.50 | 98.50 | -5.65% | 8,788,567 |
| Oct 21, 2025 | 114.50 | 114.80 | 104.40 | 104.40 | 104.40 | -10.00% | 2,579,277 |
| Oct 20, 2025 | 115.10 | 125.00 | 110.00 | 116.00 | 116.00 | -0.17% | 5,407,334 |
| Oct 17, 2025 | 122.00 | 124.50 | 116.20 | 116.20 | 116.20 | -9.99% | 1,648,470 |
| Oct 16, 2025 | 138.60 | 142.00 | 129.10 | 129.10 | 129.10 | -9.97% | 3,909,999 |
| Oct 15, 2025 | 148.60 | 159.30 | 143.40 | 143.40 | 143.40 | -9.98% | 8,793,350 |
| Oct 14, 2025 | 140.00 | 159.30 | 140.00 | 159.30 | 159.30 | 9.94% | 8,101,135 |
| Oct 13, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -9.94% | 601,715 |
| Oct 10, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -9.96% | 746,296 |
| Oct 9, 2025 | 209.90 | 218.30 | 178.70 | 178.70 | 178.70 | -9.97% | 16,342,880 |
| Oct 8, 2025 | 188.80 | 198.50 | 187.90 | 198.50 | 198.50 | 9.97% | 7,570,507 |