Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 25.92
+0.42 (1.65%)
At close: Feb 9, 2026
IST:DOKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 25.50 | 26.08 | 25.50 | 25.92 | 25.92 | 1.65% | 608,858 |
| Feb 6, 2026 | 25.92 | 26.18 | 25.20 | 25.50 | 25.50 | -1.62% | 609,265 |
| Feb 5, 2026 | 26.34 | 26.62 | 25.92 | 25.92 | 25.92 | -1.59% | 684,583 |
| Feb 4, 2026 | 26.92 | 27.04 | 26.32 | 26.34 | 26.34 | -1.57% | 878,886 |
| Feb 3, 2026 | 27.18 | 27.88 | 26.54 | 26.76 | 26.76 | 1.06% | 1,244,868 |
| Feb 2, 2026 | 26.98 | 27.68 | 26.40 | 26.48 | 26.48 | -2.43% | 1,114,894 |
| Jan 30, 2026 | 28.30 | 30.00 | 26.96 | 27.14 | 27.14 | -4.30% | 2,388,246 |
| Jan 29, 2026 | 28.68 | 30.44 | 27.68 | 28.36 | 28.36 | 2.46% | 6,813,293 |
| Jan 28, 2026 | 25.18 | 27.68 | 25.16 | 27.68 | 27.68 | 9.93% | 3,779,771 |
| Jan 27, 2026 | 24.86 | 25.60 | 24.80 | 25.18 | 25.18 | 1.29% | 868,057 |
| Jan 26, 2026 | 24.52 | 25.00 | 24.40 | 24.86 | 24.86 | 1.89% | 656,096 |
| Jan 23, 2026 | 24.80 | 24.98 | 24.20 | 24.40 | 24.40 | -1.37% | 859,591 |
| Jan 22, 2026 | 24.04 | 24.82 | 24.04 | 24.74 | 24.74 | 2.91% | 864,983 |
| Jan 21, 2026 | 24.58 | 24.60 | 23.80 | 24.04 | 24.04 | -1.48% | 541,132 |
| Jan 20, 2026 | 24.14 | 24.66 | 23.80 | 24.40 | 24.40 | 1.16% | 956,620 |
| Jan 19, 2026 | 24.10 | 24.54 | 23.92 | 24.12 | 24.12 | 0.17% | 563,445 |
| Jan 16, 2026 | 23.92 | 24.94 | 23.82 | 24.08 | 24.08 | 0.33% | 1,142,098 |
| Jan 15, 2026 | 23.54 | 24.08 | 23.34 | 24.00 | 24.00 | 1.87% | 416,116 |
| Jan 14, 2026 | 24.22 | 24.40 | 23.46 | 23.56 | 23.56 | -2.56% | 977,285 |
| Jan 13, 2026 | 23.96 | 24.90 | 23.72 | 24.18 | 24.18 | 1.00% | 810,377 |
| Jan 12, 2026 | 24.08 | 24.60 | 23.86 | 23.94 | 23.94 | -2.29% | 640,647 |
| Jan 9, 2026 | 24.64 | 25.00 | 23.90 | 24.50 | 24.50 | -0.49% | 841,897 |
| Jan 8, 2026 | 24.34 | 25.56 | 23.58 | 24.62 | 24.62 | 1.07% | 2,090,803 |
| Jan 7, 2026 | 23.38 | 25.52 | 23.14 | 24.36 | 24.36 | 5.00% | 3,068,625 |
| Jan 6, 2026 | 23.68 | 23.98 | 22.90 | 23.20 | 23.20 | -1.61% | 633,518 |
| Jan 5, 2026 | 23.34 | 24.24 | 22.94 | 23.58 | 23.58 | 1.03% | 800,476 |
| Jan 2, 2026 | 23.84 | 24.48 | 23.20 | 23.34 | 23.34 | -2.83% | 748,242 |
| Dec 31, 2025 | 22.62 | 24.98 | 22.14 | 24.02 | 24.02 | 5.07% | 578,377 |
| Dec 30, 2025 | 24.14 | 24.56 | 22.86 | 22.86 | 22.86 | -5.30% | 599,961 |
| Dec 29, 2025 | 21.96 | 24.14 | 21.96 | 24.14 | 24.14 | 9.93% | 1,048,601 |
| Dec 26, 2025 | 22.30 | 22.36 | 21.80 | 21.96 | 21.96 | -1.52% | 186,605 |
| Dec 25, 2025 | 22.32 | 22.44 | 22.00 | 22.30 | 22.30 | 0.90% | 156,958 |
| Dec 24, 2025 | 22.38 | 22.84 | 22.10 | 22.10 | 22.10 | -2.56% | 295,083 |
| Dec 23, 2025 | 23.50 | 23.50 | 22.40 | 22.68 | 22.68 | -3.49% | 476,204 |
| Dec 22, 2025 | 22.76 | 23.50 | 21.88 | 23.50 | 23.50 | 9.92% | 813,138 |
| Dec 19, 2025 | 21.58 | 21.62 | 21.22 | 21.38 | 21.38 | -1.02% | 86,041 |
| Dec 18, 2025 | 21.24 | 21.82 | 21.12 | 21.60 | 21.60 | 1.79% | 154,402 |
| Dec 17, 2025 | 21.60 | 21.62 | 21.02 | 21.22 | 21.22 | -1.76% | 110,025 |
| Dec 16, 2025 | 21.74 | 21.82 | 21.18 | 21.60 | 21.60 | 0.09% | 159,078 |
| Dec 15, 2025 | 21.74 | 21.98 | 21.40 | 21.58 | 21.58 | -1.01% | 133,650 |
| Dec 12, 2025 | 21.92 | 22.00 | 21.54 | 21.80 | 21.80 | 1.21% | 169,401 |
| Dec 11, 2025 | 22.06 | 22.28 | 21.54 | 21.54 | 21.54 | -2.36% | 170,579 |
| Dec 10, 2025 | 22.12 | 22.62 | 21.66 | 22.06 | 22.06 | -0.18% | 165,890 |
| Dec 9, 2025 | 22.32 | 22.50 | 21.98 | 22.10 | 22.10 | -1.78% | 181,101 |
| Dec 8, 2025 | 22.02 | 22.96 | 21.60 | 22.50 | 22.50 | 3.12% | 369,773 |
| Dec 5, 2025 | 21.74 | 22.42 | 21.50 | 21.82 | 21.82 | -0.37% | 173,997 |
| 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 |