Skip to main content
logo
Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.24
+0.04 (0.19%)
Last updated: Aug 4, 2026, 12:47 PM GMT+3

IST:DOKTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202621.5221.7221.1421.2021.20-1.49%220,940
Jul 31, 202621.2221.5821.0621.5221.521.80%324,346
Jul 30, 202621.7021.7021.1021.1421.14-2.85%260,760
Jul 29, 202622.0022.0021.1021.7621.76-1.00%444,938
Jul 28, 202622.2222.2621.7821.9821.98-1.08%314,900
Jul 27, 202622.9222.9221.8022.2222.22-2.37%581,951
Jul 24, 202623.2023.2022.4622.7622.76-1.56%424,007
Jul 23, 202623.1023.3222.9623.1223.120.52%361,687
Jul 22, 202623.1423.2422.0223.0023.00-0.35%352,630
Jul 21, 202623.5623.5623.0823.0823.08-1.37%276,285
Jul 20, 202623.3623.6023.0823.4023.401.04%297,387
Jul 17, 202623.5423.7223.0223.1623.16-1.95%329,793
Jul 16, 202623.3224.9023.2023.6223.621.72%318,593
Jul 14, 202623.1623.3223.0023.2223.220.26%340,591
Jul 13, 202623.7423.9222.9823.1623.16-2.44%282,528
Jul 10, 202623.6024.0023.5023.7423.740.76%281,832
Jul 9, 202624.1226.0623.0223.5623.56-0.59%485,166
Jul 8, 202624.9024.9623.6823.7023.70-1.66%828,309
Jul 7, 202623.9024.3623.8824.1024.100.84%309,309
Jul 6, 202624.9024.9823.9023.9023.90-2.45%337,624
Jul 3, 202624.1024.7824.1024.5024.501.74%405,639
Jul 2, 202624.3024.7024.0824.0824.08-0.74%359,372
Jul 1, 202624.4024.5624.0824.2624.260.08%364,679
Jun 30, 202624.9025.0224.2424.2424.24-2.26%460,993
Jun 29, 202624.6825.0224.5624.8024.800.49%255,558
Jun 26, 202624.9225.2224.6024.6824.68-0.80%323,624
Jun 25, 202625.7026.1824.8424.8824.88-2.58%524,592
Jun 24, 202626.6826.7425.5425.5425.54-2.89%406,093
Jun 23, 202626.1026.9225.6426.3026.300.77%583,233
Jun 22, 202627.0027.2826.1026.1026.10-2.54%652,445
Jun 19, 202626.1427.3825.6026.7826.783.64%1,452,689
Jun 18, 202626.7426.8825.6225.8425.84-2.71%667,767
Jun 17, 202625.7627.2225.6426.5626.563.91%938,666
Jun 16, 202626.0426.4825.4225.5625.56-1.69%671,386
Jun 15, 202626.0027.2426.0026.0026.001.25%749,971
Jun 12, 202625.5227.0425.0425.6825.682.72%1,428,777
Jun 11, 202626.0226.2624.7225.0025.00-2.72%843,284
Jun 10, 202626.9627.0025.6225.7025.70-3.82%654,956
Jun 9, 202628.0628.6026.2026.7226.72-4.57%1,072,194
Jun 8, 202629.4030.0227.9828.0028.00-7.10%1,168,329
Jun 5, 202631.4632.5030.0830.1430.14-4.20%1,384,361
Jun 4, 202629.9231.7029.1431.4631.465.15%1,931,189
Jun 3, 202628.7431.3828.4229.9229.924.11%2,011,413
Jun 2, 202628.7030.4028.4228.7428.741.70%1,033,205
Jun 1, 202628.1429.4027.9428.2628.261.80%871,670
May 26, 202627.5028.0027.3827.7627.76-0.86%250,834
May 25, 202626.5628.6626.5628.0028.005.42%823,933
May 22, 202624.7826.9624.5226.5626.564.48%1,077,788
May 21, 202626.2026.8825.4025.4225.42-2.46%1,043,462
May 20, 202626.3227.9625.7026.0626.060.31%1,368,502