Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 27.74
-0.62 (-2.19%)
Last updated: Aug 27, 2025
IST:DOKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 28.52 | 28.62 | 27.10 | 27.20 | - | -4.09% | 650,334 |
| Aug 26, 2025 | 28.28 | 29.32 | 27.98 | 28.36 | - | 0.28% | 2,034,999 |
| Aug 25, 2025 | 26.96 | 29.04 | 26.84 | 28.28 | - | 4.90% | 2,077,824 |
| Aug 22, 2025 | 27.82 | 27.94 | 26.90 | 26.96 | - | -3.09% | 1,219,178 |
| Aug 21, 2025 | 26.08 | 28.14 | 26.08 | 27.82 | - | 6.67% | 5,406,694 |
| Aug 20, 2025 | 24.60 | 27.32 | 24.02 | 26.08 | - | 2.19% | 3,413,246 |
| Aug 19, 2025 | 27.26 | 27.44 | 24.56 | 25.52 | - | -5.90% | 1,381,577 |
| Aug 18, 2025 | 26.48 | 28.48 | 26.14 | 27.12 | - | 4.39% | 2,562,618 |
| Aug 15, 2025 | 23.62 | 25.98 | 23.52 | 25.98 | - | 9.99% | 2,569,711 |
| Aug 14, 2025 | 24.04 | 24.34 | 23.62 | 23.62 | - | -1.75% | 431,713 |
| Aug 13, 2025 | 24.36 | 24.62 | 24.04 | 24.04 | - | -1.07% | 342,367 |
| Aug 12, 2025 | 24.66 | 24.74 | 24.14 | 24.30 | - | -1.30% | 374,690 |
| Aug 11, 2025 | 24.60 | 24.96 | 24.54 | 24.62 | - | -0.57% | 411,575 |
| Aug 8, 2025 | 25.04 | 25.84 | 24.60 | 24.76 | - | -1.04% | 542,232 |
| Aug 7, 2025 | 25.24 | 25.56 | 25.00 | 25.02 | - | -0.95% | 426,470 |
| Aug 6, 2025 | 25.76 | 25.78 | 24.98 | 25.26 | - | -0.47% | 495,091 |
| Aug 5, 2025 | 24.80 | 26.18 | 24.62 | 25.38 | - | 2.34% | 1,019,234 |
| Aug 4, 2025 | 24.90 | 24.90 | 24.38 | 24.80 | - | 1.81% | 484,959 |
| Aug 1, 2025 | 24.46 | 24.66 | 24.12 | 24.36 | - | -0.08% | 368,288 |
| Jul 31, 2025 | 24.36 | 24.96 | 23.80 | 24.38 | - | 1.58% | 629,766 |
| Jul 30, 2025 | 24.80 | 24.92 | 23.80 | 24.00 | - | -1.64% | 646,654 |
| Jul 29, 2025 | 24.06 | 25.06 | 23.52 | 24.40 | - | 2.01% | 935,196 |
| Jul 28, 2025 | 23.50 | 24.36 | 23.50 | 23.92 | - | 1.96% | 585,721 |
| Jul 25, 2025 | 23.08 | 24.12 | 22.90 | 23.46 | - | 1.65% | 933,641 |
| Jul 24, 2025 | 22.92 | 23.86 | 22.74 | 23.08 | - | 0.70% | 826,825 |
| Jul 23, 2025 | 23.00 | 23.40 | 22.72 | 22.92 | - | -0.26% | 472,850 |
| Jul 22, 2025 | 22.48 | 23.50 | 22.24 | 22.98 | - | 2.86% | 1,079,898 |
| Jul 21, 2025 | 21.76 | 22.54 | 21.62 | 22.34 | - | 2.67% | 700,584 |
| Jul 18, 2025 | 21.82 | 21.86 | 21.48 | 21.76 | - | 0.55% | 396,382 |
| Jul 17, 2025 | 21.34 | 21.74 | 21.28 | 21.64 | - | 2.17% | 330,404 |
| Jul 16, 2025 | 21.34 | 22.06 | 20.90 | 21.18 | - | -0.75% | 848,305 |
| Jul 14, 2025 | 21.48 | 21.70 | 21.16 | 21.34 | - | -0.65% | 444,153 |
| Jul 11, 2025 | 21.78 | 21.86 | 21.26 | 21.48 | - | -0.56% | 377,806 |
| Jul 10, 2025 | 21.66 | 21.86 | 21.48 | 21.60 | - | 0.37% | 397,051 |
| Jul 9, 2025 | 21.26 | 21.66 | 21.24 | 21.52 | - | 1.51% | 270,186 |
| Jul 8, 2025 | 21.52 | 21.78 | 21.10 | 21.20 | - | -1.85% | 402,923 |
| Jul 7, 2025 | 21.92 | 21.92 | 21.26 | 21.60 | - | -2.00% | 476,043 |
| Jul 4, 2025 | 22.36 | 22.66 | 21.96 | 22.04 | - | 0.46% | 424,489 |
| Jul 3, 2025 | 21.66 | 22.54 | 21.60 | 21.94 | - | 3.00% | 1,209,449 |
| Jul 2, 2025 | 21.12 | 21.80 | 21.00 | 21.30 | - | 0.85% | 960,108 |
| Jul 1, 2025 | 21.00 | 21.28 | 20.84 | 21.12 | - | 0.67% | 438,463 |
| Jun 30, 2025 | 20.70 | 21.12 | 20.40 | 20.98 | - | 2.14% | 372,043 |
| Jun 27, 2025 | 20.34 | 20.58 | 20.04 | 20.54 | - | 0.98% | 222,549 |
| Jun 26, 2025 | 20.98 | 21.04 | 20.28 | 20.34 | - | -2.21% | 340,393 |
| Jun 25, 2025 | 20.76 | 21.08 | 20.60 | 20.80 | - | 0.19% | 255,934 |
| Jun 24, 2025 | 20.42 | 20.90 | 20.32 | 20.76 | - | 3.49% | 313,838 |
| Jun 23, 2025 | 20.40 | 20.40 | 19.99 | 20.06 | - | -1.86% | 212,670 |
| Jun 20, 2025 | 20.46 | 20.80 | 20.42 | 20.44 | - | - | 204,493 |
| Jun 19, 2025 | 20.42 | 20.72 | 20.14 | 20.44 | - | 0.10% | 320,494 |
| Jun 18, 2025 | 21.00 | 21.04 | 20.36 | 20.42 | - | -2.76% | 313,238 |