Dof Robotik Sanayi Anonim Sirketi (IST:DOFRB)
Turkey · Delayed Price · Currency is TRY 140.40
+2.10 (1.52%)
At close: Aug 28, 2026
IST:DOFRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 138.50 | 144.40 | 135.70 | 139.90 | - | 1.16% | 5,670,484 |
| 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 |
| Aug 19, 2026 | 128.70 | 131.80 | 128.40 | 130.00 | 130.00 | 1.09% | 2,829,446 |
| Aug 18, 2026 | 134.00 | 137.60 | 128.20 | 128.60 | 128.60 | -3.24% | 3,242,290 |
| Aug 17, 2026 | 138.20 | 139.00 | 132.60 | 132.90 | 132.90 | -3.49% | 2,705,474 |
| Aug 14, 2026 | 137.10 | 138.70 | 136.30 | 137.70 | 137.70 | 0.44% | 2,301,691 |
| Aug 13, 2026 | 139.60 | 142.90 | 136.20 | 137.10 | 137.10 | -1.93% | 3,590,382 |
| Aug 12, 2026 | 139.80 | 149.50 | 137.10 | 139.80 | 139.80 | -0.07% | 6,647,571 |
| Aug 11, 2026 | 139.30 | 142.80 | 136.10 | 139.90 | 139.90 | 4.40% | 6,841,736 |
| Aug 10, 2026 | 136.80 | 141.00 | 133.00 | 134.00 | 134.00 | -1.76% | 3,919,469 |
| Aug 7, 2026 | 132.30 | 141.10 | 132.30 | 136.40 | 136.40 | 3.18% | 6,218,460 |
| Aug 6, 2026 | 133.20 | 135.80 | 126.60 | 132.20 | 132.20 | -0.75% | 3,869,395 |
| Aug 5, 2026 | 135.60 | 137.00 | 132.40 | 133.20 | 133.20 | -1.19% | 2,354,620 |
| Aug 4, 2026 | 134.00 | 137.60 | 133.10 | 134.80 | 134.80 | 1.66% | 2,639,687 |
| Aug 3, 2026 | 142.40 | 144.00 | 132.00 | 132.60 | 132.60 | -5.56% | 4,309,447 |
| Jul 31, 2026 | 134.10 | 144.90 | 132.10 | 140.40 | 140.40 | 6.53% | 6,898,408 |
| Jul 30, 2026 | 126.90 | 132.40 | 124.50 | 131.80 | 131.80 | 3.94% | 4,653,705 |
| Jul 29, 2026 | 139.00 | 139.00 | 126.00 | 126.80 | 126.80 | -8.97% | 6,717,582 |
| Jul 28, 2026 | 145.00 | 148.30 | 139.30 | 139.30 | 139.30 | -3.86% | 5,085,269 |
| Jul 27, 2026 | 152.60 | 154.10 | 139.00 | 144.90 | 144.90 | -4.55% | 8,715,189 |
| Jul 24, 2026 | 155.70 | 157.80 | 151.10 | 151.80 | 151.80 | -3.07% | 6,418,739 |
| Jul 23, 2026 | 158.00 | 161.40 | 156.10 | 156.60 | 156.60 | -0.38% | 2,582,593 |
| Jul 22, 2026 | 156.30 | 158.30 | 152.90 | 157.20 | 157.20 | 1.35% | 3,671,962 |
| Jul 21, 2026 | 155.20 | 159.10 | 154.10 | 155.10 | 155.10 | 0.06% | 3,663,426 |
| Jul 20, 2026 | 163.00 | 166.30 | 155.00 | 155.00 | 155.00 | -4.91% | 3,790,112 |
| Jul 17, 2026 | 164.10 | 170.20 | 162.20 | 163.00 | 163.00 | -0.67% | 5,947,808 |
| Jul 16, 2026 | 167.50 | 172.00 | 164.10 | 164.10 | 164.10 | -1.97% | 5,657,902 |
| Jul 14, 2026 | 172.20 | 175.10 | 167.10 | 167.40 | 167.40 | -3.24% | 3,954,754 |
| Jul 13, 2026 | 175.90 | 176.70 | 171.00 | 173.00 | 173.00 | -1.76% | 3,986,955 |
| Jul 10, 2026 | 170.90 | 177.00 | 168.70 | 176.10 | 176.10 | 3.65% | 5,758,497 |
| Jul 9, 2026 | 177.90 | 177.90 | 162.60 | 169.90 | 169.90 | -3.96% | 8,841,259 |
| Jul 8, 2026 | 173.30 | 182.40 | 173.10 | 176.90 | 176.90 | 2.25% | 7,486,878 |
| Jul 7, 2026 | 171.60 | 173.10 | 168.60 | 173.00 | 173.00 | 1.17% | 4,031,251 |
| Jul 6, 2026 | 180.90 | 182.90 | 171.00 | 171.00 | 171.00 | -4.95% | 6,996,155 |
| Jul 3, 2026 | 193.70 | 199.90 | 179.10 | 179.90 | 179.90 | -7.08% | 10,367,588 |
| Jul 2, 2026 | 187.00 | 199.30 | 185.00 | 193.60 | 193.60 | 4.65% | 11,167,945 |
| Jul 1, 2026 | 181.20 | 192.30 | 178.50 | 185.00 | 185.00 | 1.48% | 9,313,839 |
| Jun 30, 2026 | 189.60 | 194.30 | 182.30 | 182.30 | 182.30 | -1.94% | 9,104,881 |
| Jun 29, 2026 | 170.80 | 185.90 | 168.60 | 185.90 | 185.90 | 10.00% | 9,660,374 |
| Jun 26, 2026 | 165.60 | 171.00 | 164.10 | 169.00 | 169.00 | 1.81% | 4,448,230 |
| Jun 25, 2026 | 169.00 | 171.00 | 163.70 | 166.00 | 166.00 | -0.78% | 4,436,345 |
| Jun 24, 2026 | 171.40 | 172.80 | 161.00 | 167.30 | 167.30 | -2.16% | 8,070,526 |
| Jun 23, 2026 | 177.00 | 181.90 | 171.00 | 171.00 | 171.00 | -2.84% | 5,572,514 |
| Jun 22, 2026 | 163.50 | 177.70 | 162.00 | 176.00 | 176.00 | 7.84% | 13,220,219 |
| Jun 19, 2026 | 163.00 | 167.90 | 159.90 | 163.20 | 163.20 | 0.12% | 6,311,168 |