Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 21.82
-0.08 (-0.37%)
At close: Dec 5, 2025
IST:DOKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.74 | 22.42 | 21.50 | 22.28 | - | 1.74% | 114,026 |
| Dec 4, 2025 | 21.40 | 22.32 | 21.32 | 21.90 | 21.90 | 2.34% | 263,544 |
| Dec 3, 2025 | 21.32 | 21.82 | 20.56 | 21.40 | 21.40 | - | 162,950 |
| Dec 2, 2025 | 21.00 | 21.50 | 20.92 | 21.40 | 21.40 | 1.04% | 115,690 |
| Dec 1, 2025 | 20.60 | 21.18 | 20.30 | 21.18 | 21.18 | 2.82% | 177,498 |
| Nov 28, 2025 | 20.72 | 20.86 | 20.30 | 20.60 | 20.60 | 0.59% | 138,009 |
| Nov 27, 2025 | 20.54 | 20.54 | 20.38 | 20.48 | 20.48 | -0.58% | 143,462 |
| Nov 26, 2025 | 21.00 | 21.38 | 20.10 | 20.60 | 20.60 | -1.90% | 301,021 |
| Nov 25, 2025 | 21.30 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | 163,303 |
| Nov 24, 2025 | 21.40 | 21.68 | 20.34 | 21.40 | 21.40 | 0.47% | 224,019 |
| Nov 21, 2025 | 21.16 | 21.58 | 20.88 | 21.30 | 21.30 | 0.66% | 165,190 |
| Nov 20, 2025 | 21.20 | 21.52 | 20.80 | 21.16 | 21.16 | -1.31% | 208,885 |
| Nov 19, 2025 | 21.74 | 21.96 | 20.60 | 21.44 | 21.44 | -1.65% | 400,556 |
| Nov 18, 2025 | 22.52 | 22.68 | 21.50 | 21.80 | 21.80 | -2.85% | 252,673 |
| Nov 17, 2025 | 22.00 | 22.86 | 22.00 | 22.44 | 22.44 | 2.47% | 139,702 |
| Nov 14, 2025 | 21.98 | 22.20 | 21.32 | 21.90 | 21.90 | -0.45% | 191,931 |
| Nov 13, 2025 | 21.54 | 23.02 | 21.54 | 22.00 | 22.00 | 2.23% | 194,616 |
| Nov 12, 2025 | 21.40 | 22.96 | 21.00 | 21.52 | 21.52 | -5.45% | 261,208 |
| Nov 11, 2025 | 23.64 | 23.74 | 22.40 | 22.76 | 22.76 | -3.48% | 367,625 |
| Nov 10, 2025 | 24.48 | 24.56 | 23.56 | 23.58 | 23.58 | -4.07% | 271,178 |
| Nov 7, 2025 | 24.50 | 25.12 | 24.32 | 24.58 | 24.58 | 0.33% | 174,226 |
| Nov 6, 2025 | 25.00 | 25.24 | 24.48 | 24.50 | 24.50 | -2.00% | 220,557 |
| Nov 5, 2025 | 25.40 | 25.60 | 24.92 | 25.00 | 25.00 | -1.96% | 178,801 |
| Nov 4, 2025 | 25.40 | 25.86 | 24.90 | 25.50 | 25.50 | - | 400,458 |
| Nov 3, 2025 | 24.34 | 25.50 | 24.30 | 25.50 | 25.50 | 4.68% | 387,554 |
| Oct 31, 2025 | 24.00 | 24.70 | 23.72 | 24.36 | 24.36 | 1.33% | 296,499 |
| Oct 30, 2025 | 23.96 | 24.34 | 23.50 | 24.04 | 24.04 | 0.25% | 370,028 |
| Oct 28, 2025 | 24.30 | 24.32 | 23.18 | 23.98 | 23.98 | -1.07% | 330,515 |
| Oct 27, 2025 | 24.40 | 24.72 | 23.68 | 24.24 | 24.24 | -0.74% | 244,333 |
| Oct 24, 2025 | 24.00 | 24.66 | 23.70 | 24.42 | 24.42 | 1.41% | 290,441 |
| Oct 23, 2025 | 24.28 | 24.50 | 23.90 | 24.08 | 24.08 | -0.82% | 151,899 |
| Oct 22, 2025 | 23.50 | 24.34 | 23.50 | 24.28 | 24.28 | 3.32% | 198,802 |
| Oct 21, 2025 | 23.06 | 23.72 | 22.60 | 23.50 | 23.50 | 1.91% | 198,452 |
| Oct 20, 2025 | 23.00 | 23.24 | 22.42 | 23.06 | 23.06 | 0.26% | 213,548 |
| Oct 17, 2025 | 23.38 | 23.38 | 22.44 | 23.00 | 23.00 | -1.63% | 227,286 |
| Oct 16, 2025 | 23.56 | 24.12 | 23.34 | 23.38 | 23.38 | -1.68% | 189,412 |
| Oct 15, 2025 | 23.76 | 23.98 | 22.68 | 23.78 | 23.78 | 0.08% | 245,875 |
| Oct 14, 2025 | 24.20 | 24.66 | 23.24 | 23.76 | 23.76 | -1.82% | 249,894 |
| Oct 13, 2025 | 23.80 | 24.86 | 23.80 | 24.20 | 24.20 | -0.90% | 263,611 |
| Oct 10, 2025 | 24.92 | 24.92 | 23.98 | 24.42 | 24.42 | -2.32% | 309,449 |
| Oct 9, 2025 | 25.30 | 25.80 | 24.28 | 25.00 | 25.00 | -1.19% | 249,278 |
| Oct 8, 2025 | 24.60 | 26.18 | 24.00 | 25.30 | 25.30 | 2.85% | 416,238 |
| Oct 7, 2025 | 24.00 | 25.10 | 23.42 | 24.60 | 24.60 | 3.80% | 490,876 |
| Oct 6, 2025 | 24.40 | 24.54 | 23.50 | 23.70 | 23.70 | -2.47% | 373,520 |
| Oct 3, 2025 | 24.98 | 25.20 | 23.90 | 24.30 | 24.30 | -3.42% | 341,181 |
| Oct 2, 2025 | 25.92 | 26.02 | 24.88 | 25.16 | 25.16 | -2.93% | 635,314 |
| Oct 1, 2025 | 25.70 | 26.00 | 24.40 | 25.92 | 25.92 | 2.21% | 431,795 |
| Sep 30, 2025 | 27.50 | 27.78 | 25.28 | 25.36 | 25.36 | -7.78% | 2,969,547 |
| Sep 29, 2025 | 28.54 | 29.08 | 27.50 | 27.50 | 27.50 | -3.58% | 1,280,920 |
| Sep 26, 2025 | 30.58 | 31.44 | 28.50 | 28.52 | 28.52 | -4.81% | 2,289,632 |