Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 25.30
+0.70 (2.85%)
At close: Oct 8, 2025
IST:DOKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 27.54 | 30.76 | 27.54 | 29.96 | 29.96 | 7.08% | 4,049,472 |
| Sep 24, 2025 | 28.90 | 29.06 | 27.92 | 27.98 | 27.98 | -3.18% | 1,505,212 |
| Sep 23, 2025 | 29.42 | 30.16 | 28.76 | 28.90 | 28.90 | -3.09% | 1,910,190 |
| Sep 22, 2025 | 30.96 | 31.36 | 29.70 | 29.82 | 29.82 | -3.18% | 1,987,102 |
| Sep 19, 2025 | 31.36 | 31.70 | 29.84 | 30.80 | 30.80 | -1.66% | 1,322,255 |
| Sep 18, 2025 | 32.14 | 32.44 | 31.06 | 31.32 | 31.32 | -2.06% | 1,557,269 |
| Sep 17, 2025 | 32.52 | 33.38 | 31.76 | 31.98 | 31.98 | -1.66% | 2,176,534 |
| Sep 16, 2025 | 33.40 | 33.66 | 32.24 | 32.52 | 32.52 | -2.46% | 2,181,644 |
| Sep 15, 2025 | 31.00 | 34.00 | 30.24 | 33.34 | 33.34 | 7.00% | 2,643,486 |
| Sep 12, 2025 | 32.08 | 33.30 | 30.48 | 31.16 | 31.16 | -2.87% | 2,992,591 |
| Sep 11, 2025 | 34.00 | 35.84 | 32.08 | 32.08 | 32.08 | -5.09% | 6,281,696 |
| Sep 10, 2025 | 32.70 | 33.80 | 31.32 | 33.80 | 33.80 | 4.97% | 5,551,391 |
| Sep 9, 2025 | 29.60 | 32.26 | 29.40 | 32.20 | 32.20 | 9.67% | 3,168,954 |
| Sep 8, 2025 | 29.60 | 31.00 | 28.80 | 29.36 | 29.36 | -1.28% | 1,902,164 |
| Sep 5, 2025 | 30.88 | 31.64 | 29.70 | 29.74 | 29.74 | -3.69% | 1,549,157 |
| Sep 4, 2025 | 33.50 | 33.90 | 30.66 | 30.88 | 30.88 | -5.45% | 3,979,053 |
| Sep 3, 2025 | 29.70 | 32.66 | 28.52 | 32.66 | 32.66 | 9.97% | 3,208,406 |
| Sep 2, 2025 | 30.66 | 32.56 | 28.50 | 29.70 | 29.70 | -2.37% | 3,145,973 |
| Sep 1, 2025 | 29.26 | 30.50 | 29.14 | 30.42 | 30.42 | 5.26% | 2,744,158 |
| Aug 29, 2025 | 28.92 | 30.42 | 28.60 | 28.90 | 28.90 | -0.34% | 2,045,429 |
| Aug 28, 2025 | 27.20 | 29.24 | 26.90 | 29.00 | 29.00 | 6.62% | 2,989,498 |
| Aug 27, 2025 | 28.52 | 28.62 | 27.10 | 27.20 | 27.20 | -4.09% | 650,334 |
| Aug 26, 2025 | 28.28 | 29.32 | 27.98 | 28.36 | 28.36 | 0.28% | 2,034,999 |
| Aug 25, 2025 | 26.96 | 29.04 | 26.84 | 28.28 | 28.28 | 4.90% | 2,077,824 |
| Aug 22, 2025 | 27.82 | 27.94 | 26.90 | 26.96 | 26.96 | -3.09% | 1,219,178 |
| Aug 21, 2025 | 26.08 | 28.14 | 26.08 | 27.82 | 27.82 | 6.67% | 5,406,694 |
| Aug 20, 2025 | 24.60 | 27.32 | 24.02 | 26.08 | 26.08 | 2.19% | 3,413,246 |
| Aug 19, 2025 | 27.26 | 27.44 | 24.56 | 25.52 | 25.52 | -5.90% | 1,381,577 |
| Aug 18, 2025 | 26.48 | 28.48 | 26.14 | 27.12 | 27.12 | 4.39% | 2,562,618 |
| Aug 15, 2025 | 23.62 | 25.98 | 23.52 | 25.98 | 25.98 | 9.99% | 2,569,711 |
| Aug 14, 2025 | 24.04 | 24.34 | 23.62 | 23.62 | 23.62 | -1.75% | 431,713 |
| Aug 13, 2025 | 24.36 | 24.62 | 24.04 | 24.04 | 24.04 | -1.07% | 342,367 |
| Aug 12, 2025 | 24.66 | 24.74 | 24.14 | 24.30 | 24.30 | -1.30% | 374,690 |
| Aug 11, 2025 | 24.60 | 24.96 | 24.54 | 24.62 | 24.62 | -0.57% | 411,575 |
| Aug 8, 2025 | 25.04 | 25.84 | 24.60 | 24.76 | 24.76 | -1.04% | 542,232 |
| Aug 7, 2025 | 25.24 | 25.56 | 25.00 | 25.02 | 25.02 | -0.95% | 426,470 |
| Aug 6, 2025 | 25.76 | 25.78 | 24.98 | 25.26 | 25.26 | -0.47% | 495,091 |
| Aug 5, 2025 | 24.80 | 26.18 | 24.62 | 25.38 | 25.38 | 2.34% | 1,019,234 |
| Aug 4, 2025 | 24.90 | 24.90 | 24.38 | 24.80 | 24.80 | 1.81% | 484,959 |
| Aug 1, 2025 | 24.46 | 24.66 | 24.12 | 24.36 | 24.36 | -0.08% | 368,288 |
| Jul 31, 2025 | 24.36 | 24.96 | 23.80 | 24.38 | 24.38 | 1.58% | 629,766 |