Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 23.32
-0.04 (-0.17%)
Last updated: Aug 26, 2026, 3:07 PM GMT+3
IST:DOKTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 23.82 | 24.00 | 23.02 | 23.36 | 23.36 | -2.10% | 632,600 |
| Aug 24, 2026 | 23.82 | 24.14 | 23.02 | 23.86 | 23.86 | 1.27% | 635,506 |
| Aug 21, 2026 | 24.70 | 25.00 | 23.50 | 23.56 | 23.56 | -3.44% | 1,463,195 |
| Aug 20, 2026 | 26.00 | 26.70 | 23.80 | 24.40 | 24.40 | -2.87% | 4,639,654 |
| Aug 19, 2026 | 23.88 | 25.12 | 23.26 | 25.12 | 25.12 | 9.98% | 2,033,067 |
| Aug 18, 2026 | 22.52 | 23.42 | 21.62 | 22.84 | 22.84 | 1.51% | 768,285 |
| Aug 17, 2026 | 21.78 | 23.38 | 21.62 | 22.50 | 22.50 | 4.55% | 1,712,592 |
| Aug 14, 2026 | 21.40 | 22.38 | 21.38 | 21.52 | 21.52 | 1.41% | 426,208 |
| Aug 13, 2026 | 21.60 | 21.60 | 20.54 | 21.22 | 21.22 | -0.75% | 216,116 |
| Aug 12, 2026 | 21.06 | 21.54 | 21.06 | 21.38 | 21.38 | 0.75% | 313,798 |
| Aug 11, 2026 | 21.60 | 21.76 | 21.12 | 21.22 | 21.22 | -1.12% | 266,718 |
| Aug 10, 2026 | 21.26 | 21.98 | 21.20 | 21.46 | 21.46 | 1.23% | 402,124 |
| Aug 7, 2026 | 21.28 | 21.52 | 21.04 | 21.20 | 21.20 | -0.38% | 339,914 |
| Aug 6, 2026 | 21.16 | 21.50 | 21.04 | 21.28 | 21.28 | 0.85% | 191,132 |
| Aug 5, 2026 | 21.20 | 21.34 | 21.02 | 21.10 | 21.10 | -0.38% | 258,640 |
| Aug 4, 2026 | 21.20 | 21.42 | 20.80 | 21.18 | 21.18 | -0.09% | 295,876 |
| Aug 3, 2026 | 21.52 | 21.72 | 21.14 | 21.20 | 21.20 | -1.49% | 220,940 |
| Jul 31, 2026 | 21.22 | 21.58 | 21.06 | 21.52 | 21.52 | 1.80% | 324,346 |
| Jul 30, 2026 | 21.70 | 21.70 | 21.10 | 21.14 | 21.14 | -2.85% | 260,760 |
| Jul 29, 2026 | 22.00 | 22.00 | 21.10 | 21.76 | 21.76 | -1.00% | 444,938 |
| Jul 28, 2026 | 22.22 | 22.26 | 21.78 | 21.98 | 21.98 | -1.08% | 314,900 |
| Jul 27, 2026 | 22.92 | 22.92 | 21.80 | 22.22 | 22.22 | -2.37% | 581,951 |
| Jul 24, 2026 | 23.20 | 23.20 | 22.46 | 22.76 | 22.76 | -1.56% | 424,007 |
| Jul 23, 2026 | 23.10 | 23.32 | 22.96 | 23.12 | 23.12 | 0.52% | 361,687 |
| Jul 22, 2026 | 23.14 | 23.24 | 22.02 | 23.00 | 23.00 | -0.35% | 352,630 |
| Jul 21, 2026 | 23.56 | 23.56 | 23.08 | 23.08 | 23.08 | -1.37% | 276,285 |
| Jul 20, 2026 | 23.36 | 23.60 | 23.08 | 23.40 | 23.40 | 1.04% | 297,387 |
| Jul 17, 2026 | 23.54 | 23.72 | 23.02 | 23.16 | 23.16 | -1.95% | 329,793 |
| Jul 16, 2026 | 23.32 | 24.90 | 23.20 | 23.62 | 23.62 | 1.72% | 318,593 |
| Jul 14, 2026 | 23.16 | 23.32 | 23.00 | 23.22 | 23.22 | 0.26% | 340,591 |
| Jul 13, 2026 | 23.74 | 23.92 | 22.98 | 23.16 | 23.16 | -2.44% | 282,528 |
| Jul 10, 2026 | 23.60 | 24.00 | 23.50 | 23.74 | 23.74 | 0.76% | 281,832 |
| Jul 9, 2026 | 24.12 | 26.06 | 23.02 | 23.56 | 23.56 | -0.59% | 485,166 |
| Jul 8, 2026 | 24.90 | 24.96 | 23.68 | 23.70 | 23.70 | -1.66% | 828,309 |
| Jul 7, 2026 | 23.90 | 24.36 | 23.88 | 24.10 | 24.10 | 0.84% | 309,309 |
| Jul 6, 2026 | 24.90 | 24.98 | 23.90 | 23.90 | 23.90 | -2.45% | 337,624 |
| Jul 3, 2026 | 24.10 | 24.78 | 24.10 | 24.50 | 24.50 | 1.74% | 405,639 |
| Jul 2, 2026 | 24.30 | 24.70 | 24.08 | 24.08 | 24.08 | -0.74% | 359,372 |
| Jul 1, 2026 | 24.40 | 24.56 | 24.08 | 24.26 | 24.26 | 0.08% | 364,679 |
| Jun 30, 2026 | 24.90 | 25.02 | 24.24 | 24.24 | 24.24 | -2.26% | 460,993 |
| Jun 29, 2026 | 24.68 | 25.02 | 24.56 | 24.80 | 24.80 | 0.49% | 255,558 |
| Jun 26, 2026 | 24.92 | 25.22 | 24.60 | 24.68 | 24.68 | -0.80% | 323,624 |
| Jun 25, 2026 | 25.70 | 26.18 | 24.84 | 24.88 | 24.88 | -2.58% | 524,592 |
| Jun 24, 2026 | 26.68 | 26.74 | 25.54 | 25.54 | 25.54 | -2.89% | 406,093 |
| Jun 23, 2026 | 26.10 | 26.92 | 25.64 | 26.30 | 26.30 | 0.77% | 583,233 |
| Jun 22, 2026 | 27.00 | 27.28 | 26.10 | 26.10 | 26.10 | -2.54% | 652,445 |
| 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 |