Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey · Delayed Price · Currency is TRY 5.60
-0.01 (-0.18%)
At close: Oct 28, 2026
IST:DURDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.61 | 5.77 | 5.41 | 5.60 | 5.60 | -0.18% | 1,799,551 |
| Oct 27, 2026 | 6.04 | 6.04 | 5.51 | 5.61 | 5.61 | -3.94% | 1,396,512 |
| Oct 26, 2026 | 6.01 | 6.23 | 5.81 | 5.84 | 5.84 | -2.83% | 2,964,639 |
| Oct 23, 2026 | 6.20 | 6.20 | 5.55 | 6.01 | 6.01 | 1.86% | 5,794,199 |
| Oct 22, 2026 | 5.91 | 6.38 | 5.85 | 5.90 | 5.90 | -1.50% | 5,752,544 |
| Oct 21, 2026 | 6.49 | 6.55 | 5.95 | 5.99 | 5.99 | -1.32% | 8,281,845 |
| Oct 20, 2026 | 5.30 | 6.07 | 5.30 | 6.07 | 6.07 | 9.96% | 5,231,465 |
| Oct 19, 2026 | 5.52 | 6.24 | 5.12 | 5.52 | 5.52 | -2.82% | 17,594,173 |
| Oct 16, 2026 | 5.68 | 6.18 | 5.68 | 5.68 | 5.68 | -9.98% | 18,686,644 |
| Oct 15, 2026 | 7.08 | 7.25 | 6.31 | 6.31 | 6.31 | -9.99% | 6,788,451 |
| Oct 14, 2026 | 6.38 | 7.01 | 6.30 | 7.01 | 7.01 | 9.87% | 16,535,685 |
| Oct 13, 2026 | 6.39 | 6.52 | 6.33 | 6.38 | 6.38 | -0.31% | 2,295,393 |
| Oct 12, 2026 | 6.40 | 7.00 | 6.29 | 6.40 | 6.40 | -2.44% | 6,081,841 |
| Oct 9, 2026 | 6.40 | 6.79 | 6.31 | 6.56 | 6.56 | 2.02% | 6,199,666 |
| Oct 8, 2026 | 6.37 | 6.51 | 6.20 | 6.43 | 6.43 | 1.10% | 4,313,283 |
| Oct 7, 2026 | 6.41 | 6.72 | 6.09 | 6.36 | 6.36 | 4.09% | 15,705,602 |
| Oct 6, 2026 | 5.65 | 6.11 | 5.61 | 6.11 | 6.11 | 9.89% | 5,693,233 |
| Oct 5, 2026 | 5.01 | 5.56 | 4.96 | 5.56 | 5.56 | 9.88% | 9,295,127 |
| Oct 2, 2026 | 4.85 | 5.18 | 4.82 | 5.06 | 5.06 | 5.42% | 5,981,317 |
| Oct 1, 2026 | 4.55 | 4.84 | 4.55 | 4.80 | 4.80 | 4.35% | 2,123,339 |
| Sep 30, 2026 | 4.53 | 4.70 | 4.41 | 4.60 | 4.60 | 4.55% | 3,348,012 |
| Sep 29, 2026 | 4.41 | 4.53 | 4.30 | 4.40 | 4.40 | -2.22% | 1,349,502 |
| Sep 28, 2026 | 4.61 | 4.72 | 4.50 | 4.50 | 4.50 | -4.26% | 2,351,521 |
| Sep 25, 2026 | 4.65 | 4.74 | 4.59 | 4.70 | 4.70 | 1.08% | 2,234,269 |
| Sep 24, 2026 | 4.72 | 4.73 | 4.58 | 4.65 | 4.65 | 0.65% | 3,616,848 |
| Sep 23, 2026 | 4.70 | 4.74 | 4.55 | 4.62 | 4.62 | -1.07% | 2,351,854 |
| Sep 22, 2026 | 4.06 | 4.67 | 4.06 | 4.67 | 4.67 | 9.88% | 4,426,754 |
| Sep 21, 2026 | 4.71 | 4.71 | 4.23 | 4.25 | 4.25 | -9.57% | 4,585,973 |
| Sep 18, 2026 | 4.98 | 5.00 | 4.69 | 4.70 | 4.70 | -5.62% | 4,014,623 |
| Sep 17, 2026 | 4.97 | 5.15 | 4.91 | 4.98 | 4.98 | -0.40% | 3,386,556 |
| Sep 16, 2026 | 5.16 | 5.20 | 4.95 | 5.00 | 5.00 | -2.91% | 3,521,185 |
| Sep 15, 2026 | 5.19 | 5.20 | 5.03 | 5.15 | 5.15 | -0.77% | 3,552,196 |
| Sep 14, 2026 | 5.24 | 5.31 | 5.13 | 5.19 | 5.19 | -0.19% | 1,800,583 |
| Sep 11, 2026 | 5.20 | 5.24 | 5.15 | 5.20 | 5.20 | - | 1,396,741 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 1,861,175 |
| Sep 9, 2026 | 5.13 | 5.24 | 5.13 | 5.15 | 5.15 | -0.77% | 1,037,046 |
| Sep 8, 2026 | 5.10 | 5.19 | 5.06 | 5.19 | 5.19 | 1.76% | 1,811,821 |
| Sep 7, 2026 | 5.00 | 5.11 | 5.00 | 5.10 | 5.10 | 2.00% | 2,208,812 |
| Sep 4, 2026 | 4.98 | 5.03 | 4.93 | 5.00 | 5.00 | 1.01% | 671,882 |
| Sep 3, 2026 | 5.10 | 5.10 | 4.91 | 4.95 | 4.95 | -2.94% | 1,198,753 |
| Sep 2, 2026 | 5.01 | 5.10 | 4.94 | 5.10 | 5.10 | 2.41% | 2,433,474 |
| Sep 1, 2026 | 5.00 | 5.09 | 4.93 | 4.98 | 4.98 | -0.40% | 1,192,655 |
| Aug 31, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -1.96% | 1,842,836 |
| Aug 28, 2026 | 4.81 | 5.27 | 4.81 | 5.10 | 5.10 | 5.59% | 9,493,480 |
| Aug 27, 2026 | 4.87 | 4.92 | 4.82 | 4.83 | 4.83 | -0.82% | 582,856 |
| Aug 26, 2026 | 4.92 | 4.97 | 4.85 | 4.87 | 4.87 | -1.02% | 1,875,185 |
| Aug 25, 2026 | 5.02 | 5.08 | 4.91 | 4.92 | 4.92 | -1.99% | 1,654,494 |
| Aug 24, 2026 | 4.98 | 5.11 | 4.96 | 5.02 | 5.02 | 0.80% | 1,780,756 |
| Aug 21, 2026 | 5.02 | 5.03 | 4.98 | 4.98 | 4.98 | -0.40% | 865,668 |
| Aug 20, 2026 | 5.16 | 5.16 | 4.91 | 5.00 | 5.00 | -2.34% | 3,875,619 |