Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 24.58
+0.08 (0.33%)
At close: Nov 7, 2025
IST:DOKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |