Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey · Delayed Price · Currency is TRY 5.00
0.00 (0.00%)
At close: Jul 9, 2026
IST:DURDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.03 | 5.06 | 4.98 | 5.00 | 5.00 | - | 1,198,094 |
| Jul 8, 2026 | 5.10 | 5.12 | 4.98 | 5.00 | 5.00 | -1.96% | 3,097,283 |
| Jul 7, 2026 | 5.10 | 5.14 | 5.08 | 5.10 | 5.10 | - | 1,418,959 |
| Jul 6, 2026 | 5.12 | 5.17 | 5.09 | 5.10 | 5.10 | - | 3,069,221 |
| Jul 3, 2026 | 5.20 | 5.36 | 5.10 | 5.10 | 5.10 | -3.23% | 3,142,391 |
| Jul 2, 2026 | 5.13 | 5.32 | 5.10 | 5.27 | 5.27 | 2.93% | 3,509,201 |
| Jul 1, 2026 | 5.21 | 5.27 | 5.07 | 5.12 | 5.12 | -1.73% | 3,876,391 |
| Jun 30, 2026 | 5.22 | 5.40 | 5.20 | 5.21 | 5.21 | - | 3,963,949 |
| Jun 29, 2026 | 5.35 | 5.35 | 5.20 | 5.21 | 5.21 | -0.95% | 1,956,284 |
| Jun 26, 2026 | 5.24 | 5.29 | 5.13 | 5.26 | 5.26 | 0.77% | 1,758,319 |
| Jun 25, 2026 | 5.25 | 5.26 | 5.19 | 5.22 | 5.22 | 0.77% | 933,808 |
| Jun 24, 2026 | 5.19 | 5.25 | 5.18 | 5.18 | 5.18 | -0.38% | 1,127,672 |
| Jun 23, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -2.62% | 1,747,070 |
| Jun 22, 2026 | 5.35 | 5.39 | 5.25 | 5.34 | 5.34 | 1.14% | 2,170,201 |
| Jun 19, 2026 | 5.48 | 5.48 | 5.14 | 5.28 | 5.28 | 0.19% | 4,402,471 |
| Jun 18, 2026 | 5.62 | 5.65 | 5.23 | 5.27 | 5.27 | -4.18% | 7,521,895 |
| Jun 17, 2026 | 5.30 | 5.60 | 5.28 | 5.50 | 5.50 | 3.77% | 3,661,531 |
| Jun 16, 2026 | 5.43 | 5.53 | 5.24 | 5.30 | 5.30 | -0.38% | 4,332,138 |
| Jun 15, 2026 | 5.20 | 5.43 | 5.20 | 5.32 | 5.32 | 2.31% | 2,392,235 |
| Jun 12, 2026 | 5.10 | 5.35 | 5.09 | 5.20 | 5.20 | 0.97% | 2,953,056 |
| Jun 11, 2026 | 5.42 | 5.43 | 4.90 | 5.15 | 5.15 | -4.63% | 11,695,140 |
| Jun 10, 2026 | 5.48 | 5.67 | 5.40 | 5.40 | 5.40 | -1.28% | 7,192,554 |
| Jun 9, 2026 | 5.47 | 5.55 | 5.41 | 5.47 | 5.47 | -0.91% | 2,414,884 |
| Jun 8, 2026 | 5.36 | 5.60 | 5.36 | 5.52 | 5.52 | 2.22% | 3,017,558 |
| Jun 5, 2026 | 5.49 | 5.56 | 5.36 | 5.40 | 5.40 | - | 2,790,739 |
| Jun 4, 2026 | 5.40 | 5.43 | 5.27 | 5.40 | 5.40 | 1.31% | 2,799,701 |
| Jun 3, 2026 | 5.35 | 5.41 | 5.26 | 5.33 | 5.33 | 0.19% | 2,299,178 |
| Jun 2, 2026 | 5.35 | 5.39 | 5.17 | 5.32 | 5.32 | 2.31% | 2,597,500 |
| Jun 1, 2026 | 5.11 | 5.40 | 5.11 | 5.20 | 5.20 | 1.56% | 3,455,664 |
| May 26, 2026 | 5.21 | 5.43 | 5.11 | 5.12 | 5.12 | -1.73% | 1,790,196 |
| May 25, 2026 | 5.00 | 5.27 | 5.00 | 5.21 | 5.21 | 6.11% | 6,208,008 |
| May 22, 2026 | 4.47 | 4.91 | 4.41 | 4.91 | 4.91 | 9.84% | 8,998,101 |
| May 21, 2026 | 4.66 | 4.71 | 4.43 | 4.47 | 4.47 | -3.66% | 2,779,245 |
| May 20, 2026 | 4.56 | 4.76 | 4.50 | 4.64 | 4.64 | -0.22% | 2,921,832 |
| May 18, 2026 | 4.64 | 4.78 | 4.63 | 4.65 | 4.65 | 0.22% | 1,946,203 |
| May 15, 2026 | 4.76 | 4.80 | 4.53 | 4.64 | 4.64 | -2.93% | 4,145,055 |
| May 14, 2026 | 4.90 | 4.96 | 4.66 | 4.78 | 4.78 | -2.05% | 3,361,196 |
| May 13, 2026 | 4.93 | 4.99 | 4.75 | 4.88 | 4.88 | -1.61% | 3,186,369 |
| May 12, 2026 | 5.12 | 5.22 | 4.72 | 4.96 | 4.96 | -2.55% | 5,583,942 |
| May 11, 2026 | 5.02 | 5.16 | 4.96 | 5.09 | 5.09 | 1.60% | 2,800,180 |
| May 8, 2026 | 5.10 | 5.16 | 4.99 | 5.01 | 5.01 | -1.76% | 2,491,253 |
| May 7, 2026 | 5.01 | 5.13 | 5.01 | 5.10 | 5.10 | 2.00% | 2,707,091 |
| May 6, 2026 | 5.15 | 5.22 | 4.93 | 5.00 | 5.00 | -1.96% | 5,860,008 |
| May 5, 2026 | 4.90 | 5.21 | 4.89 | 5.10 | 5.10 | 3.66% | 6,107,665 |
| May 4, 2026 | 4.88 | 5.03 | 4.84 | 4.92 | 4.92 | 1.23% | 3,340,324 |
| Apr 30, 2026 | 4.71 | 4.95 | 4.60 | 4.86 | 4.86 | 3.18% | 4,263,379 |
| Apr 29, 2026 | 5.07 | 5.07 | 4.68 | 4.71 | 4.71 | -2.08% | 3,415,740 |
| Apr 28, 2026 | 4.85 | 4.93 | 4.81 | 4.81 | 4.81 | -0.62% | 2,777,194 |
| Apr 27, 2026 | 4.86 | 5.01 | 4.54 | 4.84 | 4.84 | 1.89% | 10,003,010 |
| Apr 24, 2026 | 4.67 | 4.82 | 4.64 | 4.75 | 4.75 | 1.71% | 6,492,694 |