Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 26.78
+0.94 (3.64%)
At close: Jun 19, 2026
IST:DOKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 26.14 | 27.38 | 25.60 | 26.78 | 26.78 | 3.64% | 1,452,689 |
| Jun 18, 2026 | 26.74 | 26.88 | 25.62 | 25.84 | 25.84 | -2.71% | 667,767 |
| Jun 17, 2026 | 25.76 | 27.22 | 25.64 | 26.56 | 26.56 | 3.91% | 938,666 |
| Jun 16, 2026 | 26.04 | 26.48 | 25.42 | 25.56 | 25.56 | -1.69% | 671,386 |
| Jun 15, 2026 | 26.00 | 27.24 | 26.00 | 26.00 | 26.00 | 1.25% | 749,971 |
| Jun 12, 2026 | 25.52 | 27.04 | 25.04 | 25.68 | 25.68 | 2.72% | 1,428,777 |
| Jun 11, 2026 | 26.02 | 26.26 | 24.72 | 25.00 | 25.00 | -2.72% | 843,284 |
| Jun 10, 2026 | 26.96 | 27.00 | 25.62 | 25.70 | 25.70 | -3.82% | 654,956 |
| Jun 9, 2026 | 28.06 | 28.60 | 26.20 | 26.72 | 26.72 | -4.57% | 1,072,194 |
| Jun 8, 2026 | 29.40 | 30.02 | 27.98 | 28.00 | 28.00 | -7.10% | 1,168,329 |
| Jun 5, 2026 | 31.46 | 32.50 | 30.08 | 30.14 | 30.14 | -4.20% | 1,384,361 |
| Jun 4, 2026 | 29.92 | 31.70 | 29.14 | 31.46 | 31.46 | 5.15% | 1,931,189 |
| Jun 3, 2026 | 28.74 | 31.38 | 28.42 | 29.92 | 29.92 | 4.11% | 2,011,413 |
| Jun 2, 2026 | 28.70 | 30.40 | 28.42 | 28.74 | 28.74 | 1.70% | 1,033,205 |
| Jun 1, 2026 | 28.14 | 29.40 | 27.94 | 28.26 | 28.26 | 1.80% | 871,670 |
| May 26, 2026 | 27.50 | 28.00 | 27.38 | 27.76 | 27.76 | -0.86% | 250,834 |
| May 25, 2026 | 26.56 | 28.66 | 26.56 | 28.00 | 28.00 | 5.42% | 823,933 |
| May 22, 2026 | 24.78 | 26.96 | 24.52 | 26.56 | 26.56 | 4.48% | 1,077,788 |
| May 21, 2026 | 26.20 | 26.88 | 25.40 | 25.42 | 25.42 | -2.46% | 1,043,462 |
| May 20, 2026 | 26.32 | 27.96 | 25.70 | 26.06 | 26.06 | 0.31% | 1,368,502 |
| May 18, 2026 | 27.58 | 27.58 | 25.92 | 25.98 | 25.98 | -5.80% | 923,646 |
| May 15, 2026 | 26.88 | 28.88 | 26.64 | 27.58 | 27.58 | 2.99% | 2,106,483 |
| May 14, 2026 | 26.80 | 27.82 | 26.76 | 26.78 | 26.78 | -0.52% | 780,751 |
| May 13, 2026 | 29.50 | 29.92 | 26.92 | 26.92 | 26.92 | -8.56% | 2,272,806 |
| May 12, 2026 | 27.62 | 30.32 | 26.98 | 29.44 | 29.44 | 5.44% | 3,416,917 |
| May 11, 2026 | 28.14 | 28.60 | 26.76 | 27.92 | 27.92 | 7.30% | 2,422,377 |
| May 8, 2026 | 25.70 | 26.56 | 25.56 | 26.02 | 26.02 | 1.25% | 1,276,858 |
| May 7, 2026 | 25.14 | 26.00 | 25.04 | 25.70 | 25.70 | 2.88% | 1,163,231 |
| May 6, 2026 | 25.00 | 25.24 | 24.84 | 24.98 | 24.98 | 0.40% | 592,313 |
| May 5, 2026 | 24.54 | 25.10 | 24.46 | 24.88 | 24.88 | 1.47% | 512,763 |
| May 4, 2026 | 24.70 | 25.00 | 24.32 | 24.52 | 24.52 | -0.65% | 411,428 |
| Apr 30, 2026 | 24.00 | 24.74 | 24.00 | 24.68 | 24.68 | 1.82% | 439,994 |
| Apr 29, 2026 | 24.54 | 24.88 | 24.24 | 24.24 | 24.24 | -1.14% | 331,925 |
| Apr 28, 2026 | 24.94 | 25.50 | 24.20 | 24.52 | 24.52 | -1.68% | 818,834 |
| Apr 27, 2026 | 24.50 | 25.20 | 24.50 | 24.94 | 24.94 | 1.80% | 813,596 |
| Apr 24, 2026 | 24.74 | 24.74 | 24.04 | 24.50 | 24.50 | 0.08% | 320,915 |
| Apr 22, 2026 | 24.26 | 24.92 | 24.26 | 24.48 | 24.48 | 0.99% | 513,542 |
| Apr 21, 2026 | 24.62 | 25.02 | 24.02 | 24.24 | 24.24 | -1.54% | 552,411 |
| Apr 20, 2026 | 24.06 | 25.06 | 24.06 | 24.62 | 24.62 | -0.97% | 771,855 |
| 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 |