Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey · Delayed Price · Currency is TRY 4.980
-0.020 (-0.40%)
At close: Sep 17, 2026
IST:DURDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 5.14 | 5.15 | 5.11 | 5.12 | 5.12 | - | 2,405,227 |
| Aug 18, 2026 | 5.12 | 5.20 | 5.12 | 5.12 | 5.12 | -0.58% | 1,410,339 |
| Aug 17, 2026 | 5.17 | 5.20 | 5.12 | 5.15 | 5.15 | - | 1,185,629 |
| Aug 14, 2026 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 1.78% | 1,411,706 |
| Aug 13, 2026 | 5.07 | 5.19 | 5.06 | 5.06 | 5.06 | 0.20% | 3,261,921 |
| Aug 12, 2026 | 5.10 | 5.13 | 5.04 | 5.05 | 5.05 | -0.98% | 2,771,772 |
| Aug 11, 2026 | 5.01 | 5.10 | 4.96 | 5.10 | 5.10 | 1.80% | 1,725,367 |
| Aug 10, 2026 | 5.05 | 5.13 | 4.97 | 5.01 | 5.01 | -0.40% | 1,478,284 |
| 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 |