Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 33.34
+2.18 (7.00%)
At close: Sep 15, 2025
IST:DOKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.52 | 33.38 | 31.76 | 31.98 | - | -1.66% | 2,176,534 |
| Sep 16, 2025 | 33.40 | 33.66 | 32.24 | 32.52 | - | -2.46% | 2,181,644 |
| Sep 15, 2025 | 31.00 | 34.00 | 30.24 | 33.34 | - | 7.00% | 2,643,486 |
| Sep 12, 2025 | 32.08 | 33.30 | 30.48 | 31.16 | - | -2.87% | 2,992,591 |
| Sep 11, 2025 | 34.00 | 35.84 | 32.08 | 32.08 | - | -5.09% | 6,281,696 |
| Sep 10, 2025 | 32.70 | 33.80 | 31.32 | 33.80 | - | 4.97% | 5,551,391 |
| Sep 9, 2025 | 29.60 | 32.26 | 29.40 | 32.20 | - | 9.67% | 3,168,954 |
| Sep 8, 2025 | 29.60 | 31.00 | 28.80 | 29.36 | - | -1.28% | 1,902,164 |
| Sep 5, 2025 | 30.88 | 31.64 | 29.70 | 29.74 | - | -3.69% | 1,549,157 |
| Sep 4, 2025 | 33.50 | 33.90 | 30.66 | 30.88 | - | -5.45% | 3,979,053 |
| Sep 3, 2025 | 29.70 | 32.66 | 28.52 | 32.66 | - | 9.97% | 3,208,406 |
| Sep 2, 2025 | 30.66 | 32.56 | 28.50 | 29.70 | - | -2.37% | 3,145,973 |
| Sep 1, 2025 | 29.26 | 30.50 | 29.14 | 30.42 | - | 5.26% | 2,744,158 |
| Aug 29, 2025 | 28.92 | 30.42 | 28.60 | 28.90 | - | -0.34% | 2,045,429 |
| Aug 28, 2025 | 27.20 | 29.24 | 26.90 | 29.00 | - | 6.62% | 2,989,498 |
| 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 |