Skip to main content
logo
Dogan Sirketler Grubu Holding A.S. (IST:DOHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.22
-0.13 (-0.71%)
Dec 29, 2025, 1:00 PM GMT+3

IST:DOHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202518.3518.4818.2518.27--0.44%2,786,580
Dec 26, 202518.6518.7118.2618.3518.35-2.08%11,081,020
Dec 25, 202518.9718.9718.4618.7418.74-0.48%10,693,870
Dec 24, 202518.4719.0018.4018.8318.831.56%14,531,580
Dec 23, 202518.6018.6018.2618.5418.54-11,164,820
Dec 22, 202517.9218.8217.9218.5418.544.04%32,580,860
Dec 19, 202517.7017.8417.5617.8217.820.96%12,437,730
Dec 18, 202517.5417.8317.4317.6517.650.97%22,571,830
Dec 17, 202517.9017.9217.4017.4817.48-2.07%13,567,860
Dec 16, 202517.9218.0117.7417.8517.85-0.17%10,897,910
Dec 15, 202518.0118.0417.8417.8817.88-0.39%7,599,049
Dec 12, 202517.6718.0317.6717.9517.951.70%8,872,619
Dec 11, 202517.6917.8417.6317.6517.65-0.06%10,541,370
Dec 10, 202518.1418.1617.6317.6617.66-2.27%21,068,090
Dec 9, 202517.9818.1117.8118.0718.070.61%14,993,610
Dec 8, 202517.8118.0617.7717.9617.961.41%21,540,990
Dec 5, 202517.5217.7517.4417.7117.710.91%16,424,200
Dec 4, 202517.6317.8917.4317.5517.55-0.28%17,744,000
Dec 3, 202517.9017.9617.4917.6017.60-0.06%13,545,390
Dec 2, 202517.5917.9217.5117.6117.610.11%15,924,090
Dec 1, 202517.0717.5917.0617.5917.592.93%9,411,198
Nov 28, 202517.1917.2016.9217.0917.09-0.58%11,518,752
Nov 27, 202517.2517.4817.1517.1917.19-0.06%19,275,130
Nov 26, 202517.1217.4717.0017.2017.200.12%14,511,880
Nov 25, 202517.1417.3916.8317.1817.180.70%21,732,470
Nov 24, 202517.0917.2016.9417.0617.06-0.58%15,062,920
Nov 21, 202517.5017.6317.0417.1617.16-2.67%20,080,347
Nov 20, 202517.3417.8017.2717.6317.632.14%29,140,930
Nov 19, 202517.1517.4517.1417.2617.260.70%17,799,620
Nov 18, 202517.0217.3816.9717.1417.140.23%12,736,980
Nov 17, 202517.1417.5717.0817.1017.100.23%16,559,420
Nov 14, 202517.2817.2916.8617.0617.06-1.33%11,002,660
Nov 13, 202517.0017.4817.0017.2917.291.59%14,678,880
Nov 12, 202517.2517.8317.0117.0217.02-1.56%20,415,690
Nov 11, 202517.1917.5116.8017.2917.290.23%30,187,160
Nov 10, 202517.4117.4816.4617.2517.25-0.46%32,602,000
Nov 7, 202517.3317.5916.8317.3317.33-0.97%39,133,790
Nov 6, 202517.1617.5417.0717.5017.502.22%29,947,740
Nov 5, 202517.0817.2816.9517.1217.120.23%17,651,200
Nov 4, 202517.3017.5817.0117.0817.08-1.27%20,641,870
Nov 3, 202517.1617.6217.1317.3017.301.17%25,994,410
Oct 31, 202517.0817.1616.7617.1017.100.18%37,854,970
Oct 30, 202516.8517.1216.7917.0717.072.09%37,674,450
Oct 28, 202516.5816.7916.4816.7216.720.84%11,296,920
Oct 27, 202516.7816.8116.5016.5816.58-0.90%24,286,820
Oct 24, 202516.6217.2916.4016.7316.731.70%89,535,830
Oct 23, 202516.8216.9116.4516.4516.45-1.73%64,962,580
Oct 22, 202517.2417.3216.7416.7416.74-2.39%31,489,470
Oct 21, 202517.3817.5317.1317.1517.15-1.21%24,340,410
Oct 20, 202517.4917.5416.8917.3617.36-0.69%18,950,740