Skip to main content
logo
Dogan Sirketler Grubu Holding A.S. (IST:DOHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.84
+0.24 (1.22%)
Jan 19, 2026, 6:09 PM GMT+3

IST:DOHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.4319.7319.3319.6019.601.24%16,272,330
Jan 15, 202619.1819.5018.9919.3619.360.31%17,449,220
Jan 14, 202618.6919.3718.6919.3019.303.26%22,013,100
Jan 13, 202618.6018.8518.5118.6918.690.27%11,006,010
Jan 12, 202618.6919.2418.5818.6418.640.54%18,368,430
Jan 9, 202618.2918.5918.2718.5418.541.53%13,314,220
Jan 8, 202617.9018.4217.6518.2618.261.33%13,521,480
Jan 7, 202618.1518.4817.8818.0218.02-0.17%16,180,800
Jan 6, 202617.9018.0817.7818.0518.050.84%19,267,710
Jan 5, 202617.4517.9817.4017.9017.902.46%18,079,800
Jan 2, 202617.0317.4716.8817.4717.473.07%20,223,480
Dec 31, 202517.1017.2916.8716.9516.95-0.47%24,200,990
Dec 30, 202518.0118.1016.8817.0317.03-5.34%43,139,940
Dec 29, 202518.3518.4817.9817.9917.99-1.96%8,986,361
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