Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 28.60
+0.84 (3.03%)
Last updated: Jun 1, 2026, 10:50 AM GMT+3
IST:DOKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |