Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey · Delayed Price · Currency is TRY 5.03
0.00 (0.00%)
At close: Aug 7, 2026
IST:DURDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.05 | 5.10 | 4.97 | 5.03 | 5.03 | - | 2,240,843 |
| Aug 6, 2026 | 5.15 | 5.15 | 5.02 | 5.03 | 5.03 | -1.37% | 1,023,853 |
| Aug 5, 2026 | 5.00 | 5.20 | 4.99 | 5.10 | 5.10 | 2.00% | 1,992,151 |
| Aug 4, 2026 | 4.99 | 5.03 | 4.95 | 5.00 | 5.00 | - | 2,640,633 |
| Aug 3, 2026 | 4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 1.01% | 3,384,969 |
| Jul 31, 2026 | 4.72 | 4.95 | 4.72 | 4.95 | 4.95 | 4.87% | 2,528,154 |
| Jul 30, 2026 | 4.72 | 4.93 | 4.71 | 4.72 | 4.72 | 0.43% | 1,541,256 |
| Jul 29, 2026 | 5.00 | 5.01 | 4.55 | 4.70 | 4.70 | -6.56% | 3,236,094 |
| Jul 28, 2026 | 5.01 | 5.08 | 5.01 | 5.03 | 5.03 | 0.40% | 1,938,860 |
| Jul 27, 2026 | 5.02 | 5.12 | 5.01 | 5.01 | 5.01 | - | 2,598,883 |
| Jul 24, 2026 | 5.33 | 5.34 | 5.01 | 5.01 | 5.01 | -4.93% | 3,573,455 |
| Jul 23, 2026 | 5.07 | 5.34 | 5.07 | 5.27 | 5.27 | 3.94% | 5,044,370 |
| Jul 22, 2026 | 5.26 | 5.26 | 5.01 | 5.07 | 5.07 | -1.36% | 1,105,389 |
| Jul 21, 2026 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | 0.39% | 612,264 |
| Jul 20, 2026 | 5.12 | 5.24 | 5.10 | 5.12 | 5.12 | -0.39% | 1,285,282 |
| Jul 17, 2026 | 5.09 | 5.28 | 5.01 | 5.14 | 5.14 | 1.78% | 3,887,421 |
| Jul 16, 2026 | 5.08 | 5.08 | 4.99 | 5.05 | 5.05 | - | 863,111 |
| Jul 14, 2026 | 5.01 | 5.23 | 5.00 | 5.05 | 5.05 | 0.80% | 3,549,761 |
| Jul 13, 2026 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | -0.40% | 809,888 |
| Jul 10, 2026 | 5.00 | 5.07 | 5.00 | 5.03 | 5.03 | 0.60% | 705,930 |
| 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 |