Dof Robotik Sanayi Anonim Sirketi (IST:DOFRB)
Turkey · Delayed Price · Currency is TRY 54.45
+0.05 (0.09%)
At close: Oct 28, 2026
IST:DOFRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 54.40 | 55.50 | 54.05 | 54.45 | 54.45 | 0.09% | 512,530 |
| Oct 27, 2026 | 56.80 | 57.30 | 54.10 | 54.40 | 54.40 | -4.23% | 1,035,366 |
| Oct 26, 2026 | 56.90 | 59.30 | 56.20 | 56.80 | 56.80 | -0.18% | 1,187,790 |
| Oct 23, 2026 | 57.00 | 57.50 | 52.95 | 56.90 | 56.90 | -0.18% | 1,727,061 |
| Oct 22, 2026 | 59.95 | 60.60 | 57.00 | 57.00 | 57.00 | -5.55% | 1,443,763 |
| Oct 21, 2026 | 63.50 | 63.75 | 60.35 | 60.35 | 60.35 | -5.33% | 1,110,498 |
| Oct 20, 2026 | 62.45 | 64.20 | 61.10 | 63.75 | 63.75 | 1.92% | 1,278,734 |
| Oct 19, 2026 | 64.20 | 65.50 | 61.95 | 62.55 | 62.55 | -2.72% | 2,047,716 |
| Oct 16, 2026 | 65.20 | 67.00 | 62.85 | 64.30 | 64.30 | -4.74% | 2,075,952 |
| Oct 15, 2026 | 69.70 | 69.70 | 67.00 | 67.50 | 67.50 | -3.43% | 1,195,906 |
| Oct 14, 2026 | 69.80 | 69.90 | 66.90 | 69.90 | 69.90 | 0.14% | 1,429,260 |
| Oct 13, 2026 | 72.05 | 72.70 | 69.50 | 69.80 | 69.80 | -3.12% | 1,401,987 |
| Oct 12, 2026 | 75.00 | 76.30 | 71.25 | 72.05 | 72.05 | -3.93% | 1,603,703 |
| Oct 9, 2026 | 72.80 | 76.40 | 72.30 | 75.00 | 75.00 | 3.09% | 2,448,836 |
| Oct 8, 2026 | 71.30 | 72.75 | 70.10 | 72.75 | 72.75 | 2.03% | 1,530,141 |
| Oct 7, 2026 | 74.95 | 77.75 | 71.25 | 71.30 | 71.30 | -4.68% | 2,434,815 |
| Oct 6, 2026 | 76.25 | 77.10 | 74.15 | 74.80 | 74.80 | -1.58% | 1,580,691 |
| Oct 5, 2026 | 81.45 | 83.70 | 75.65 | 76.00 | 76.00 | -4.40% | 3,593,088 |
| Oct 2, 2026 | 72.35 | 79.50 | 72.35 | 79.50 | 79.50 | 9.96% | 4,426,396 |
| Oct 1, 2026 | 72.25 | 74.75 | 72.05 | 72.30 | 72.30 | 0.56% | 2,445,933 |
| Sep 30, 2026 | 76.00 | 77.00 | 70.85 | 71.90 | 71.90 | -5.89% | 2,103,463 |
| Sep 29, 2026 | 80.25 | 80.75 | 76.20 | 76.40 | 76.40 | -4.50% | 1,766,617 |
| Sep 28, 2026 | 83.50 | 83.50 | 76.05 | 80.00 | 80.00 | -5.33% | 2,914,261 |
| Sep 25, 2026 | 81.90 | 84.85 | 81.90 | 84.50 | 84.50 | 3.68% | 2,046,849 |
| Sep 24, 2026 | 85.75 | 86.50 | 81.50 | 81.50 | 81.50 | -4.96% | 1,817,299 |
| Sep 23, 2026 | 85.20 | 91.50 | 84.40 | 85.75 | 85.75 | 1.48% | 5,312,264 |
| Sep 22, 2026 | 82.10 | 85.80 | 80.30 | 84.50 | 84.50 | 2.74% | 4,117,568 |
| Sep 21, 2026 | 88.90 | 89.30 | 80.50 | 82.25 | 82.25 | -7.95% | 4,898,013 |
| Sep 18, 2026 | 88.60 | 93.40 | 85.40 | 89.35 | 89.35 | 0.85% | 7,074,591 |
| Sep 17, 2026 | 93.50 | 94.90 | 88.60 | 88.60 | 88.60 | -6.98% | 4,053,731 |
| Sep 16, 2026 | 95.90 | 99.25 | 91.50 | 95.25 | 95.25 | -3.10% | 4,439,911 |
| Sep 15, 2026 | 104.00 | 104.40 | 98.30 | 98.30 | 98.30 | -4.56% | 2,726,705 |
| Sep 14, 2026 | 111.00 | 111.40 | 102.40 | 103.00 | 103.00 | -8.28% | 3,486,838 |
| Sep 11, 2026 | 113.90 | 114.00 | 111.70 | 112.30 | 112.30 | -1.40% | 1,769,968 |
| Sep 10, 2026 | 115.70 | 116.60 | 113.00 | 113.90 | 113.90 | -1.39% | 2,110,662 |
| Sep 9, 2026 | 120.10 | 121.90 | 115.30 | 115.50 | 115.50 | -3.19% | 3,598,400 |
| Sep 8, 2026 | 113.20 | 119.70 | 112.50 | 119.30 | 119.30 | 5.86% | 6,169,969 |
| Sep 7, 2026 | 113.60 | 115.50 | 109.00 | 112.70 | 112.70 | -0.79% | 3,258,018 |
| Sep 4, 2026 | 117.00 | 118.50 | 109.80 | 113.60 | 113.60 | -3.48% | 5,089,406 |
| Sep 3, 2026 | 122.90 | 123.90 | 117.20 | 117.70 | 117.70 | -4.23% | 2,462,748 |
| Sep 2, 2026 | 118.00 | 126.00 | 115.50 | 122.90 | 122.90 | 4.33% | 5,362,046 |
| Sep 1, 2026 | 123.00 | 125.70 | 117.00 | 117.80 | 117.80 | -6.80% | 6,302,515 |
| Aug 31, 2026 | 140.40 | 140.40 | 126.40 | 126.40 | 126.40 | -9.97% | 8,228,905 |
| Aug 28, 2026 | 140.40 | 145.10 | 135.40 | 140.40 | 140.40 | 1.52% | 8,854,558 |
| Aug 27, 2026 | 134.00 | 140.00 | 133.70 | 138.30 | 138.30 | 3.91% | 4,531,608 |
| Aug 26, 2026 | 134.20 | 137.40 | 132.90 | 133.10 | 133.10 | -0.60% | 5,741,949 |
| Aug 25, 2026 | 131.60 | 136.80 | 130.80 | 133.90 | 133.90 | 2.21% | 5,335,486 |
| Aug 24, 2026 | 134.70 | 134.70 | 129.90 | 131.00 | 131.00 | -2.89% | 3,678,769 |
| Aug 21, 2026 | 129.70 | 134.90 | 129.10 | 134.90 | 134.90 | 4.17% | 5,186,925 |
| Aug 20, 2026 | 130.50 | 132.60 | 128.60 | 129.50 | 129.50 | -0.38% | 3,548,332 |