Skip to main content
logo
Dogan Sirketler Grubu Holding A.S. (IST:DOHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.73
+0.28 (1.70%)
Oct 24, 2025, 6:09 PM GMT+3

IST:DOHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.6217.2916.4016.7316.731.70%89,535,830
Oct 23, 202516.8216.9116.4516.4516.45-1.73%64,962,584
Oct 22, 202517.2417.3216.7416.7416.74-2.39%31,489,470
Oct 21, 202517.3817.5317.1317.1517.15-1.21%24,340,411
Oct 20, 202517.4917.5416.8917.3617.36-0.69%18,950,745
Oct 17, 202518.0818.1017.4217.4817.48-3.53%11,054,121
Oct 16, 202518.2418.6118.0118.1218.12-0.71%16,422,490
Oct 15, 202517.5718.2817.4518.2518.253.81%18,160,336
Oct 14, 202517.9818.0717.4117.5817.58-1.62%18,229,305
Oct 13, 202517.5517.8717.3817.8717.87-13,936,759
Oct 10, 202517.9618.1317.7517.8717.87-0.28%22,981,416
Oct 9, 202517.8717.9717.6617.9217.920.96%13,831,255
Oct 8, 202517.9618.0917.7017.7517.75-1.22%15,172,704
Oct 7, 202517.7818.0817.6517.9717.971.35%17,114,659
Oct 6, 202517.7217.9317.5417.7317.730.28%16,809,624
Oct 3, 202517.7017.9517.4017.6817.680.17%13,571,294
Oct 2, 202517.7117.9717.4817.6517.65-0.84%12,532,187
Oct 1, 202517.0917.8016.9617.8017.803.91%13,917,397
Sep 30, 202517.0617.1716.8717.1317.130.88%14,675,710
Sep 29, 202517.0517.1716.8616.9816.98-1.16%9,762,890
Sep 26, 202517.6517.7017.1517.1817.18-2.94%7,666,631
Sep 25, 202517.4417.8217.3917.7017.702.19%21,076,079
Sep 24, 202517.7717.7816.9517.3217.32-2.53%24,828,562
Sep 23, 202517.8018.1017.6617.7717.77-0.56%14,804,833
Sep 22, 202517.4418.2917.3517.8717.874.26%27,198,156
Sep 19, 202517.0317.2516.9417.1417.140.65%13,163,850
Sep 18, 202517.5717.7617.0317.0317.03-2.85%13,024,709
Sep 17, 202517.5617.7217.4117.5317.53-8,967,302
Sep 16, 202517.3117.6517.2817.5317.531.39%15,166,688
Sep 15, 202516.5017.3316.0317.2917.295.11%27,571,129
Sep 12, 202516.3216.4815.8716.4516.450.80%21,319,512
Sep 11, 202516.8617.2016.3116.3216.32-3.26%20,623,871
Sep 10, 202517.3217.3916.6216.8716.87-2.15%16,107,173
Sep 9, 202517.7017.7017.0017.2417.24-1.82%14,198,579
Sep 8, 202517.5017.7617.3917.5617.56-1.68%19,184,236
Sep 5, 202518.0018.0217.6817.8617.86-0.22%17,595,382
Sep 4, 202517.9518.1317.6217.9017.900.17%14,257,003
Sep 3, 202517.9618.2317.6017.8717.87-0.56%17,933,146
Sep 2, 202518.8018.8217.5217.9717.97-4.11%14,808,156
Sep 1, 202518.9519.0018.5718.7418.74-2.60%15,841,538
Aug 29, 202519.4919.6019.1819.2418.93-1.33%12,114,337
Aug 28, 202519.3619.6519.0419.5019.191.04%18,555,045
Aug 27, 202519.3919.5319.1819.3018.99-10,410,511
Aug 26, 202519.3919.5519.2019.3018.99-0.77%18,858,681
Aug 25, 202519.4619.5419.1619.4519.140.41%17,206,208
Aug 22, 202519.3219.5319.1219.3719.060.36%16,038,924
Aug 21, 202519.7019.7018.9819.3018.99-1.68%27,650,776
Aug 20, 202519.6019.6419.1819.6319.310.20%18,163,208
Aug 19, 202519.3019.6019.2019.5919.271.77%16,150,889
Aug 18, 202519.1119.3518.9919.2518.940.73%20,143,878