Dof Robotik Sanayi Anonim Sirketi (IST:DOFRB)
Turkey · Delayed Price · Currency is TRY 169.00
+3.00 (1.81%)
At close: Jun 26, 2026
IST:DOFRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 153.00 | 165.30 | 151.50 | 163.00 | 163.00 | 7.95% | 8,917,334 |
| Jun 17, 2026 | 153.30 | 158.00 | 149.60 | 151.00 | 151.00 | -0.92% | 5,794,665 |
| Jun 16, 2026 | 155.20 | 159.90 | 150.00 | 152.40 | 152.40 | -1.04% | 7,274,891 |
| Jun 15, 2026 | 157.50 | 158.00 | 153.80 | 154.00 | 154.00 | 0.20% | 4,131,400 |
| Jun 12, 2026 | 165.00 | 167.00 | 150.80 | 153.70 | 153.70 | -5.65% | 8,241,073 |
| Jun 11, 2026 | 166.10 | 167.20 | 161.50 | 162.90 | 162.90 | -0.67% | 6,076,734 |
| Jun 10, 2026 | 166.10 | 167.30 | 156.40 | 164.00 | 164.00 | -2.03% | 6,550,191 |
| Jun 9, 2026 | 169.80 | 176.00 | 165.00 | 167.40 | 167.40 | -1.12% | 8,402,025 |
| Jun 8, 2026 | 163.50 | 169.50 | 158.70 | 169.30 | 169.30 | 1.93% | 6,338,549 |
| Jun 5, 2026 | 172.40 | 178.10 | 165.80 | 166.10 | 166.10 | -3.43% | 6,379,693 |
| Jun 4, 2026 | 175.00 | 183.80 | 162.00 | 172.00 | 172.00 | -2.11% | 13,810,250 |
| Jun 3, 2026 | 178.00 | 183.90 | 174.30 | 175.70 | 175.70 | -1.40% | 6,429,280 |
| Jun 2, 2026 | 174.30 | 180.90 | 171.00 | 178.20 | 178.20 | 3.01% | 7,162,524 |
| Jun 1, 2026 | 161.00 | 174.80 | 161.00 | 173.00 | 173.00 | 8.46% | 9,304,393 |
| May 26, 2026 | 161.50 | 163.80 | 157.50 | 159.50 | 159.50 | -0.99% | 3,120,835 |
| May 25, 2026 | 152.30 | 161.40 | 149.90 | 161.10 | 161.10 | 5.99% | 11,031,050 |
| May 22, 2026 | 138.00 | 153.50 | 137.70 | 152.00 | 152.00 | 8.80% | 7,163,521 |
| May 21, 2026 | 151.00 | 156.00 | 139.70 | 139.70 | 139.70 | -6.80% | 7,504,687 |
| May 20, 2026 | 156.00 | 158.50 | 148.20 | 149.90 | 149.90 | -3.91% | 7,655,365 |
| May 18, 2026 | 161.30 | 167.80 | 154.90 | 156.00 | 156.00 | -3.29% | 11,021,960 |
| May 15, 2026 | 155.50 | 165.30 | 151.50 | 161.30 | 161.30 | 3.73% | 15,714,190 |
| May 14, 2026 | 146.90 | 156.70 | 143.30 | 155.50 | 155.50 | 6.87% | 17,417,380 |
| May 13, 2026 | 142.00 | 158.50 | 137.50 | 145.50 | 145.50 | -2.35% | 32,918,630 |
| May 12, 2026 | 156.00 | 157.50 | 149.00 | 149.00 | 149.00 | -9.97% | 9,712,684 |
| May 11, 2026 | 179.90 | 180.00 | 165.50 | 165.50 | 165.50 | -9.96% | 10,150,070 |
| May 8, 2026 | 176.50 | 189.20 | 172.70 | 183.80 | 183.80 | 6.86% | 20,067,100 |
| May 7, 2026 | 168.50 | 179.00 | 168.50 | 172.00 | 172.00 | 1.18% | 19,733,490 |
| May 6, 2026 | 177.00 | 179.40 | 159.20 | 170.00 | 170.00 | -2.19% | 42,573,880 |
| May 5, 2026 | 159.00 | 173.80 | 158.00 | 173.80 | 173.80 | 10.00% | 16,946,600 |
| May 4, 2026 | 146.60 | 158.30 | 145.00 | 158.00 | 158.00 | 9.57% | 22,822,770 |
| Apr 30, 2026 | 132.00 | 144.20 | 131.50 | 144.20 | 144.20 | 9.99% | 14,100,140 |
| Apr 29, 2026 | 135.00 | 136.30 | 128.50 | 131.10 | 131.10 | -1.43% | 9,336,522 |
| Apr 28, 2026 | 132.90 | 139.50 | 129.70 | 133.00 | 133.00 | 1.06% | 11,712,300 |
| Apr 27, 2026 | 127.00 | 135.40 | 126.90 | 131.60 | 131.60 | 3.62% | 12,971,030 |
| Apr 24, 2026 | 145.00 | 152.00 | 125.40 | 127.00 | 127.00 | -8.76% | 32,968,560 |
| Apr 22, 2026 | 129.50 | 139.20 | 125.30 | 139.20 | 139.20 | 9.95% | 19,586,540 |
| Apr 21, 2026 | 119.00 | 128.80 | 117.20 | 126.60 | 126.60 | 3.69% | 25,641,860 |
| Apr 20, 2026 | 110.00 | 122.10 | 109.10 | 122.10 | 122.10 | 10.00% | 15,073,300 |
| Apr 17, 2026 | 106.50 | 113.40 | 106.40 | 111.00 | 111.00 | 4.23% | 11,840,540 |
| Apr 16, 2026 | 104.80 | 107.00 | 104.50 | 106.50 | 106.50 | 2.31% | 4,243,333 |
| Apr 15, 2026 | 105.20 | 105.50 | 102.90 | 104.10 | 104.10 | -0.38% | 5,646,138 |
| Apr 14, 2026 | 104.50 | 105.50 | 103.30 | 104.50 | 104.50 | 1.46% | 5,320,795 |
| Apr 13, 2026 | 108.70 | 109.90 | 101.80 | 103.00 | 103.00 | -5.76% | 8,902,993 |
| Apr 10, 2026 | 111.60 | 112.60 | 108.00 | 109.30 | 109.30 | -0.64% | 5,458,570 |