Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey · Delayed Price · Currency is TRY 16.16
+0.70 (4.53%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:DOKTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 16.16 | 16.16 | 15.72 | 15.87 | 15.87 | -1.79% | 119,630 |
| Oct 5, 2026 | 15.48 | 16.26 | 15.22 | 16.16 | 16.16 | 4.53% | 156,758 |
| Oct 2, 2026 | 15.29 | 15.85 | 15.28 | 15.46 | 15.46 | 0.13% | 162,429 |
| Oct 1, 2026 | 15.21 | 15.91 | 14.84 | 15.44 | 15.44 | 0.06% | 404,904 |
| Sep 30, 2026 | 16.43 | 16.43 | 15.34 | 15.43 | 15.43 | -4.16% | 716,281 |
| Sep 29, 2026 | 16.50 | 16.66 | 15.96 | 16.10 | 16.10 | -2.42% | 407,123 |
| Sep 28, 2026 | 17.19 | 17.45 | 16.21 | 16.50 | 16.50 | -4.01% | 522,413 |
| Sep 25, 2026 | 17.44 | 17.65 | 16.85 | 17.19 | 17.19 | -1.38% | 685,067 |
| Sep 24, 2026 | 19.29 | 19.29 | 17.43 | 17.43 | 17.43 | -9.69% | 1,468,281 |
| Sep 23, 2026 | 19.15 | 19.62 | 19.15 | 19.30 | 19.30 | 0.78% | 316,853 |
| Sep 22, 2026 | 19.19 | 19.68 | 19.09 | 19.15 | 19.15 | -0.31% | 405,063 |
| Sep 21, 2026 | 20.14 | 20.16 | 18.95 | 19.21 | 19.21 | -5.09% | 602,201 |
| Sep 18, 2026 | 21.24 | 21.24 | 20.00 | 20.24 | 20.24 | -4.71% | 715,999 |
| Sep 17, 2026 | 20.94 | 22.44 | 20.86 | 21.24 | 21.24 | 1.72% | 340,413 |
| Sep 16, 2026 | 22.30 | 22.46 | 20.32 | 20.88 | 20.88 | -6.45% | 606,418 |
| Sep 15, 2026 | 22.90 | 23.44 | 22.32 | 22.32 | 22.32 | -2.53% | 408,234 |
| Sep 14, 2026 | 23.24 | 23.80 | 22.36 | 22.90 | 22.90 | -2.30% | 678,782 |
| Sep 11, 2026 | 23.36 | 23.70 | 23.02 | 23.44 | 23.44 | 0.60% | 411,642 |
| Sep 10, 2026 | 23.14 | 23.52 | 22.90 | 23.30 | 23.30 | 1.39% | 467,788 |
| Sep 9, 2026 | 22.92 | 23.46 | 22.80 | 22.98 | 22.98 | 0.17% | 522,270 |
| Sep 8, 2026 | 22.46 | 23.10 | 22.28 | 22.94 | 22.94 | 2.59% | 694,910 |
| Sep 7, 2026 | 22.26 | 22.48 | 22.06 | 22.36 | 22.36 | 0.54% | 404,734 |
| Sep 4, 2026 | 22.04 | 22.34 | 21.86 | 22.24 | 22.24 | 1.00% | 509,788 |
| Sep 3, 2026 | 22.76 | 22.76 | 21.96 | 22.02 | 22.02 | -1.70% | 347,235 |
| Sep 2, 2026 | 23.24 | 23.24 | 22.10 | 22.40 | 22.40 | -1.75% | 579,741 |
| Sep 1, 2026 | 22.78 | 22.98 | 22.20 | 22.80 | 22.80 | 0.35% | 385,085 |
| Aug 31, 2026 | 23.40 | 23.48 | 22.50 | 22.72 | 22.72 | -1.47% | 336,916 |
| Aug 28, 2026 | 23.64 | 23.64 | 23.06 | 23.06 | 23.06 | -1.96% | 581,563 |
| Aug 27, 2026 | 23.60 | 23.66 | 23.26 | 23.52 | 23.52 | - | 519,021 |
| Aug 26, 2026 | 23.36 | 23.64 | 23.24 | 23.52 | 23.52 | 0.68% | 396,912 |
| 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 |