Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 24.86
+0.86 (3.58%)
At close: Apr 17, 2026
IST:DOKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.06 | 24.90 | 24.00 | 24.86 | 24.86 | 3.58% | 676,920 |
| Apr 16, 2026 | 24.48 | 24.60 | 23.80 | 24.00 | 24.00 | -1.23% | 537,035 |
| Apr 15, 2026 | 23.92 | 24.74 | 23.92 | 24.30 | 24.30 | 1.76% | 767,302 |
| Apr 14, 2026 | 23.44 | 24.20 | 23.44 | 23.88 | 23.88 | 1.88% | 363,409 |
| Apr 13, 2026 | 24.14 | 24.14 | 23.20 | 23.44 | 23.44 | -2.90% | 659,850 |
| Apr 10, 2026 | 23.60 | 24.28 | 23.60 | 24.14 | 24.14 | 2.29% | 517,354 |
| Apr 9, 2026 | 23.92 | 23.92 | 23.40 | 23.60 | 23.60 | -1.17% | 451,220 |
| Apr 8, 2026 | 24.44 | 24.44 | 23.76 | 23.88 | 23.88 | 2.23% | 856,124 |
| Apr 7, 2026 | 23.40 | 24.54 | 23.02 | 23.36 | 23.36 | -0.26% | 1,504,590 |
| Apr 6, 2026 | 23.00 | 23.56 | 22.80 | 23.42 | 23.42 | 1.83% | 373,385 |
| Apr 3, 2026 | 23.16 | 23.64 | 22.98 | 23.00 | 23.00 | -1.03% | 334,307 |
| Apr 2, 2026 | 23.50 | 23.50 | 23.16 | 23.24 | 23.24 | -1.78% | 285,164 |
| Apr 1, 2026 | 22.44 | 23.66 | 22.44 | 23.66 | 23.66 | 6.19% | 714,047 |
| Mar 31, 2026 | 22.32 | 22.76 | 22.04 | 22.28 | 22.28 | 0.45% | 530,585 |
| Mar 30, 2026 | 22.30 | 23.12 | 22.02 | 22.18 | 22.18 | -2.72% | 679,603 |
| Mar 27, 2026 | 22.86 | 23.12 | 22.40 | 22.80 | 22.80 | 0.26% | 407,159 |
| Mar 26, 2026 | 23.28 | 23.62 | 22.70 | 22.74 | 22.74 | -1.81% | 361,894 |
| Mar 25, 2026 | 22.80 | 23.70 | 22.74 | 23.16 | 23.16 | 1.49% | 770,245 |
| Mar 24, 2026 | 22.38 | 23.84 | 22.38 | 22.82 | 22.82 | 1.42% | 1,758,298 |
| Mar 23, 2026 | 22.36 | 23.00 | 21.58 | 22.50 | 22.50 | 0.54% | 631,300 |
| Mar 19, 2026 | 22.24 | 22.54 | 22.08 | 22.38 | 22.38 | 0.81% | 88,202 |
| Mar 18, 2026 | 22.68 | 22.90 | 22.20 | 22.20 | 22.20 | -2.37% | 313,663 |
| Mar 17, 2026 | 22.44 | 23.00 | 22.40 | 22.74 | 22.74 | 1.88% | 310,175 |
| Mar 16, 2026 | 22.70 | 22.80 | 22.12 | 22.32 | 22.32 | 0.09% | 359,600 |
| Mar 13, 2026 | 22.38 | 22.94 | 21.90 | 22.30 | 22.30 | -0.36% | 826,658 |
| Mar 12, 2026 | 22.32 | 22.68 | 22.04 | 22.38 | 22.38 | 0.45% | 492,474 |
| Mar 11, 2026 | 22.68 | 22.78 | 22.16 | 22.28 | 22.28 | -1.68% | 369,255 |
| Mar 10, 2026 | 22.40 | 23.30 | 22.30 | 22.66 | 22.66 | 1.80% | 711,181 |
| Mar 9, 2026 | 22.30 | 22.58 | 21.74 | 22.26 | 22.26 | - | 566,372 |
| Mar 6, 2026 | 23.16 | 23.48 | 22.18 | 22.26 | 22.26 | -4.87% | 516,194 |
| Mar 5, 2026 | 21.90 | 23.40 | 21.82 | 23.40 | 23.40 | 7.14% | 804,910 |
| Mar 4, 2026 | 21.88 | 21.96 | 21.52 | 21.84 | 21.84 | 0.46% | 502,174 |
| Mar 3, 2026 | 22.16 | 22.48 | 21.74 | 21.74 | 21.74 | -1.63% | 369,683 |
| Mar 2, 2026 | 22.42 | 22.44 | 21.74 | 22.10 | 22.10 | -2.73% | 923,925 |
| Feb 27, 2026 | 23.38 | 23.50 | 22.70 | 22.72 | 22.72 | -2.07% | 406,596 |
| Feb 26, 2026 | 23.42 | 23.50 | 23.08 | 23.20 | 23.20 | -0.85% | 278,052 |
| Feb 25, 2026 | 23.66 | 23.78 | 23.10 | 23.40 | 23.40 | -0.85% | 413,284 |
| Feb 24, 2026 | 24.68 | 24.68 | 23.46 | 23.60 | 23.60 | -3.04% | 732,881 |
| Feb 23, 2026 | 24.24 | 25.34 | 24.12 | 24.34 | 24.34 | -0.81% | 441,664 |
| Feb 20, 2026 | 24.70 | 25.30 | 23.48 | 24.54 | 24.54 | -0.49% | 463,472 |
| Feb 19, 2026 | 25.54 | 25.76 | 24.66 | 24.66 | 24.66 | -3.29% | 391,734 |
| Feb 18, 2026 | 26.64 | 26.84 | 25.48 | 25.50 | 25.50 | -3.92% | 731,450 |
| Feb 17, 2026 | 26.30 | 27.16 | 26.00 | 26.54 | 26.54 | 1.45% | 990,556 |
| Feb 16, 2026 | 26.00 | 26.54 | 26.00 | 26.16 | 26.16 | 0.69% | 1,002,697 |
| Feb 13, 2026 | 25.98 | 26.60 | 25.74 | 25.98 | 25.98 | -0.08% | 1,169,653 |
| Feb 12, 2026 | 25.38 | 26.18 | 25.02 | 26.00 | 26.00 | 2.44% | 1,098,344 |
| Feb 11, 2026 | 25.72 | 25.72 | 25.02 | 25.38 | 25.38 | -0.63% | 638,548 |
| Feb 10, 2026 | 26.14 | 26.16 | 25.36 | 25.54 | 25.54 | -1.47% | 775,921 |
| 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 |