Dof Robotik Sanayi Anonim Sirketi (IST:DOFRB)
Turkey · Delayed Price · Currency is TRY 90.00
-0.90 (-0.99%)
At close: Oct 30, 2025
IST:DOFRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 169.10 | 180.50 | 161.00 | 180.50 | 180.50 | 9.99% | 20,328,560 |
| Oct 6, 2025 | 157.20 | 164.10 | 149.50 | 164.10 | 164.10 | 9.99% | 39,348,510 |
| Oct 3, 2025 | 142.00 | 149.20 | 138.40 | 149.20 | 149.20 | 9.95% | 25,528,260 |
| Oct 2, 2025 | 123.40 | 135.70 | 120.40 | 135.70 | 135.70 | 9.97% | 29,097,340 |
| Oct 1, 2025 | 138.00 | 138.00 | 119.50 | 123.40 | 123.40 | -6.30% | 40,260,520 |
| Sep 30, 2025 | 135.10 | 139.20 | 121.30 | 131.70 | 131.70 | 4.03% | 50,763,960 |
| Sep 29, 2025 | 118.00 | 126.60 | 118.00 | 126.60 | 126.60 | 9.99% | 10,174,330 |
| Sep 26, 2025 | 94.25 | 115.10 | 94.25 | 115.10 | 115.10 | 9.93% | 60,466,190 |
| Sep 25, 2025 | 126.00 | 127.90 | 104.70 | 104.70 | 104.70 | -9.97% | 16,715,320 |
| Sep 24, 2025 | 113.00 | 116.30 | 112.20 | 116.30 | 116.30 | 9.92% | 3,337,590 |
| Sep 23, 2025 | 105.80 | 105.80 | 102.10 | 105.80 | 105.80 | 9.92% | 6,859,561 |
| Sep 22, 2025 | 89.65 | 96.25 | 89.65 | 96.25 | 96.25 | 10.00% | 7,981,432 |
| Sep 19, 2025 | 81.00 | 87.50 | 76.95 | 87.50 | 87.50 | 9.99% | 46,532,790 |
| Sep 18, 2025 | 76.00 | 79.55 | 73.00 | 79.55 | 79.55 | 9.95% | 70,418,150 |
| Sep 17, 2025 | 72.35 | 72.35 | 66.50 | 72.35 | 72.35 | 9.95% | 19,761,500 |
| Sep 16, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 9.94% | 1,297,370 |
| Sep 15, 2025 | 59.80 | 59.85 | 58.00 | 59.85 | 59.85 | 9.92% | 6,258,726 |
| Sep 12, 2025 | 54.45 | 54.45 | 52.85 | 54.45 | 54.45 | 10.00% | 13,852,010 |