Dogan Sirketler Grubu Holding A.S. (IST:DOHOL)
Turkey · Delayed Price · Currency is TRY 17.85
-0.02 (-0.11%)
Sep 4, 2025, 2:45 PM GMT+3
IST:DOHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.96 | 18.23 | 17.60 | 17.87 | 17.87 | -0.56% | 17,933,146 |
| Sep 2, 2025 | 18.80 | 18.82 | 17.52 | 17.97 | 17.97 | -4.11% | 14,808,156 |
| Sep 1, 2025 | 18.95 | 19.00 | 18.57 | 18.74 | 18.74 | -2.60% | 15,841,538 |
| Aug 29, 2025 | 19.49 | 19.60 | 19.18 | 19.24 | 18.93 | -1.33% | 12,114,337 |
| Aug 28, 2025 | 19.36 | 19.65 | 19.04 | 19.50 | 19.19 | 1.04% | 18,555,045 |
| Aug 27, 2025 | 19.39 | 19.53 | 19.18 | 19.30 | 18.99 | - | 10,410,511 |
| Aug 26, 2025 | 19.39 | 19.55 | 19.20 | 19.30 | 18.99 | -0.77% | 18,858,681 |
| Aug 25, 2025 | 19.46 | 19.54 | 19.16 | 19.45 | 19.14 | 0.41% | 17,206,208 |
| Aug 22, 2025 | 19.32 | 19.53 | 19.12 | 19.37 | 19.06 | 0.36% | 16,038,924 |
| Aug 21, 2025 | 19.70 | 19.70 | 18.98 | 19.30 | 18.99 | -1.68% | 27,650,776 |
| Aug 20, 2025 | 19.60 | 19.64 | 19.18 | 19.63 | 19.32 | 0.20% | 18,163,208 |
| Aug 19, 2025 | 19.30 | 19.60 | 19.20 | 19.59 | 19.28 | 1.77% | 16,150,889 |
| Aug 18, 2025 | 19.11 | 19.35 | 18.99 | 19.25 | 18.94 | 0.73% | 20,143,878 |
| Aug 15, 2025 | 19.00 | 19.30 | 18.66 | 19.11 | 18.81 | 0.63% | 33,000,987 |
| Aug 14, 2025 | 18.20 | 18.99 | 18.09 | 18.99 | 18.69 | 4.80% | 32,411,381 |
| Aug 13, 2025 | 17.38 | 18.30 | 17.14 | 18.12 | 17.83 | 2.03% | 25,420,646 |
| Aug 12, 2025 | 17.27 | 17.76 | 17.02 | 17.76 | 17.48 | 3.02% | 18,328,512 |
| Aug 11, 2025 | 17.24 | 17.30 | 17.10 | 17.24 | 16.97 | 1.06% | 9,088,485 |
| Aug 8, 2025 | 17.01 | 17.41 | 16.95 | 17.06 | 16.79 | 0.29% | 20,997,336 |
| Aug 7, 2025 | 16.78 | 17.02 | 16.58 | 17.01 | 16.74 | 2.59% | 28,086,806 |
| Aug 6, 2025 | 16.25 | 16.66 | 16.12 | 16.58 | 16.32 | 1.97% | 21,707,649 |
| Aug 5, 2025 | 16.49 | 16.50 | 16.20 | 16.26 | 16.00 | -1.39% | 8,282,692 |
| Aug 4, 2025 | 16.27 | 16.49 | 16.27 | 16.49 | 16.23 | 1.66% | 14,033,088 |
| Aug 1, 2025 | 15.92 | 16.27 | 15.83 | 16.22 | 15.96 | 1.95% | 15,174,350 |
| Jul 31, 2025 | 16.05 | 16.08 | 15.79 | 15.91 | 15.66 | -0.50% | 16,714,125 |
| Jul 30, 2025 | 15.72 | 16.10 | 15.71 | 15.99 | 15.74 | 1.98% | 14,369,356 |
| Jul 29, 2025 | 15.66 | 15.88 | 15.61 | 15.68 | 15.43 | 0.13% | 14,006,425 |
| Jul 28, 2025 | 15.71 | 15.80 | 15.61 | 15.66 | 15.41 | -0.25% | 19,912,174 |
| Jul 25, 2025 | 15.99 | 16.01 | 15.70 | 15.70 | 15.45 | -1.57% | 18,653,726 |
| Jul 24, 2025 | 15.97 | 16.23 | 15.85 | 15.95 | 15.70 | 0.19% | 17,579,696 |
| Jul 23, 2025 | 16.31 | 16.34 | 15.88 | 15.92 | 15.67 | -2.33% | 26,986,810 |
| Jul 22, 2025 | 16.25 | 16.43 | 16.19 | 16.30 | 16.04 | 0.12% | 12,840,213 |
| Jul 21, 2025 | 16.25 | 16.41 | 16.12 | 16.28 | 16.02 | 0.43% | 17,866,569 |
| Jul 18, 2025 | 15.65 | 16.23 | 15.62 | 16.21 | 15.95 | 3.84% | 17,394,335 |
| Jul 17, 2025 | 15.35 | 15.71 | 15.35 | 15.61 | 15.36 | 2.36% | 12,927,647 |
| Jul 16, 2025 | 15.68 | 15.76 | 14.90 | 15.25 | 15.01 | -2.93% | 10,940,253 |
| Jul 14, 2025 | 16.16 | 16.20 | 15.68 | 15.71 | 15.46 | -2.30% | 7,401,084 |
| Jul 11, 2025 | 16.00 | 16.11 | 15.74 | 16.08 | 15.82 | 0.88% | 7,690,311 |
| Jul 10, 2025 | 15.81 | 16.10 | 15.81 | 15.94 | 15.69 | 1.72% | 7,502,172 |
| Jul 9, 2025 | 15.45 | 15.74 | 15.41 | 15.67 | 15.42 | 1.56% | 9,056,964 |
| Jul 8, 2025 | 15.74 | 15.82 | 15.42 | 15.43 | 15.18 | -1.34% | 10,964,830 |
| Jul 7, 2025 | 15.75 | 15.85 | 15.61 | 15.64 | 15.39 | -3.04% | 10,666,983 |
| Jul 4, 2025 | 16.11 | 16.23 | 15.91 | 16.13 | 15.87 | 0.31% | 11,615,925 |
| Jul 3, 2025 | 16.02 | 16.18 | 15.87 | 16.08 | 15.82 | 1.26% | 11,841,261 |
| Jul 2, 2025 | 15.76 | 16.09 | 15.63 | 15.88 | 15.63 | 1.15% | 19,740,416 |
| Jul 1, 2025 | 15.60 | 15.81 | 15.54 | 15.70 | 15.45 | 0.83% | 17,449,520 |
| Jun 30, 2025 | 15.01 | 15.61 | 14.89 | 15.57 | 15.32 | 4.08% | 33,032,049 |
| Jun 27, 2025 | 14.99 | 15.05 | 14.59 | 14.96 | 14.72 | 0.27% | 14,552,295 |
| Jun 26, 2025 | 15.24 | 15.31 | 14.90 | 14.92 | 14.68 | -0.07% | 15,552,357 |
| Jun 25, 2025 | 14.86 | 15.05 | 14.81 | 14.93 | 14.69 | 0.74% | 10,497,044 |