DO & CO Aktiengesellschaft (IST:DOCO)
Turkey
· Delayed Price · Currency is TRY 9,430.00
+190.00 (2.06%)
At close: Dec 5, 2025
IST:DOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,252.50 | 9,460.00 | 9,207.50 | 9,430.00 | 9,430.00 | 2.06% | 4,184 |
| Dec 4, 2025 | 9,162.50 | 9,277.50 | 9,105.00 | 9,240.00 | 9,240.00 | 0.87% | 5,450 |
| Dec 3, 2025 | 9,185.00 | 9,267.50 | 9,065.00 | 9,160.00 | 9,160.00 | -0.27% | 5,346 |
| Dec 2, 2025 | 9,487.50 | 9,600.00 | 9,182.50 | 9,185.00 | 9,185.00 | -3.19% | 8,574 |
| Dec 1, 2025 | 9,365.00 | 9,515.00 | 9,360.00 | 9,487.50 | 9,487.50 | 1.44% | 6,763 |
| Nov 28, 2025 | 9,402.50 | 9,470.00 | 9,175.00 | 9,352.50 | 9,352.50 | 0.27% | 6,442 |
| Nov 27, 2025 | 9,037.50 | 9,387.50 | 9,037.50 | 9,327.50 | 9,327.50 | 3.52% | 8,267 |
| Nov 26, 2025 | 8,902.50 | 9,082.50 | 8,700.00 | 9,010.00 | 9,010.00 | 1.92% | 5,390 |
| Nov 25, 2025 | 8,870.00 | 8,882.50 | 8,765.00 | 8,840.00 | 8,840.00 | -0.34% | 2,676 |
| Nov 24, 2025 | 8,802.50 | 8,990.00 | 8,710.00 | 8,870.00 | 8,870.00 | 0.42% | 4,874 |
| Nov 21, 2025 | 8,852.50 | 8,935.00 | 8,672.50 | 8,832.50 | 8,832.50 | -0.20% | 5,403 |
| Nov 20, 2025 | 9,000.00 | 9,100.00 | 8,747.50 | 8,850.00 | 8,850.00 | -0.56% | 7,683 |
| Nov 19, 2025 | 8,422.50 | 8,990.00 | 8,400.00 | 8,900.00 | 8,900.00 | 5.20% | 14,142 |
| Nov 18, 2025 | 8,815.00 | 8,890.00 | 8,460.00 | 8,460.00 | 8,460.00 | -4.08% | 6,994 |
| Nov 17, 2025 | 9,085.00 | 9,125.00 | 8,815.00 | 8,820.00 | 8,820.00 | -2.86% | 7,140 |
| Nov 14, 2025 | 9,370.00 | 9,442.50 | 9,010.00 | 9,080.00 | 9,080.00 | -2.99% | 8,617 |
| Nov 13, 2025 | 9,530.00 | 9,625.00 | 9,337.50 | 9,360.00 | 9,360.00 | -1.58% | 6,912 |
| Nov 12, 2025 | 9,900.00 | 9,927.50 | 9,400.00 | 9,510.00 | 9,510.00 | -3.45% | 7,202 |
| Nov 11, 2025 | 9,842.50 | 9,897.50 | 9,695.00 | 9,850.00 | 9,850.00 | 0.08% | 2,724 |
| Nov 10, 2025 | 9,705.00 | 9,900.00 | 9,702.50 | 9,842.50 | 9,842.50 | 1.57% | 2,832 |
| Nov 7, 2025 | 9,825.00 | 9,880.00 | 9,665.00 | 9,690.00 | 9,690.00 | -1.42% | 3,621 |
| Nov 6, 2025 | 9,977.50 | 10,180.00 | 9,830.00 | 9,830.00 | 9,830.00 | -1.43% | 3,023 |
| Nov 5, 2025 | 10,040.00 | 10,147.50 | 9,900.00 | 9,972.50 | 9,972.50 | -0.67% | 3,306 |
| Nov 4, 2025 | 9,857.50 | 10,117.50 | 9,857.50 | 10,040.00 | 10,040.00 | - | 3,043 |
| Nov 3, 2025 | 10,130.00 | 10,175.00 | 9,952.50 | 10,040.00 | 10,040.00 | -0.89% | 2,934 |
| Oct 31, 2025 | 10,115.00 | 10,222.50 | 10,110.00 | 10,130.00 | 10,130.00 | 0.20% | 3,012 |
| Oct 30, 2025 | 10,450.00 | 10,462.50 | 10,072.50 | 10,110.00 | 10,110.00 | -3.58% | 6,650 |
| Oct 28, 2025 | 10,570.00 | 10,570.00 | 10,455.00 | 10,485.00 | 10,485.00 | -0.80% | 1,170 |
| Oct 27, 2025 | 10,587.50 | 10,785.00 | 10,447.50 | 10,570.00 | 10,570.00 | -0.17% | 3,704 |
| Oct 24, 2025 | 10,630.00 | 10,680.00 | 10,327.50 | 10,587.50 | 10,587.50 | -0.40% | 6,916 |
| Oct 23, 2025 | 10,647.50 | 10,672.50 | 10,500.00 | 10,630.00 | 10,630.00 | 1.41% | 2,072 |
| Oct 22, 2025 | 10,455.00 | 10,652.50 | 10,455.00 | 10,482.50 | 10,482.50 | 0.26% | 3,643 |
| Oct 21, 2025 | 10,520.00 | 10,520.00 | 10,252.50 | 10,455.00 | 10,455.00 | -0.59% | 4,980 |
| Oct 20, 2025 | 10,497.50 | 10,652.50 | 10,480.00 | 10,517.50 | 10,517.50 | 0.17% | 3,639 |
| Oct 17, 2025 | 10,665.00 | 10,665.00 | 10,305.00 | 10,500.00 | 10,500.00 | -1.34% | 4,843 |
| Oct 16, 2025 | 10,707.50 | 10,757.50 | 10,587.50 | 10,642.50 | 10,642.50 | -0.35% | 3,814 |
| Oct 15, 2025 | 10,782.50 | 10,932.50 | 10,272.50 | 10,680.00 | 10,680.00 | -1.07% | 2,931 |
| Oct 14, 2025 | 10,990.00 | 10,990.00 | 10,620.00 | 10,795.00 | 10,795.00 | - | 3,853 |
| Oct 13, 2025 | 10,800.00 | 10,995.00 | 10,747.50 | 10,795.00 | 10,795.00 | -0.92% | 2,793 |
| Oct 10, 2025 | 11,210.00 | 11,210.00 | 10,882.50 | 10,895.00 | 10,895.00 | -2.46% | 5,113 |
| Oct 9, 2025 | 11,130.00 | 11,650.00 | 11,105.00 | 11,170.00 | 11,170.00 | 1.34% | 10,215 |
| Oct 8, 2025 | 10,877.50 | 11,080.00 | 10,840.00 | 11,022.50 | 11,022.50 | 1.38% | 4,401 |
| Oct 7, 2025 | 10,850.00 | 11,110.00 | 10,785.00 | 10,872.50 | 10,872.50 | 0.21% | 4,920 |
| Oct 6, 2025 | 10,775.00 | 10,977.50 | 10,775.00 | 10,850.00 | 10,850.00 | 0.74% | 2,945 |
| Oct 3, 2025 | 10,720.00 | 10,927.50 | 10,720.00 | 10,770.00 | 10,770.00 | 0.47% | 1,983 |
| Oct 2, 2025 | 10,830.00 | 10,835.00 | 10,685.00 | 10,720.00 | 10,720.00 | - | 2,197 |
| Oct 1, 2025 | 10,830.00 | 10,865.00 | 10,675.00 | 10,720.00 | 10,720.00 | -0.92% | 2,570 |
| Sep 30, 2025 | 10,977.50 | 10,977.50 | 10,680.00 | 10,820.00 | 10,820.00 | 0.14% | 2,187 |
| Sep 29, 2025 | 10,900.00 | 10,962.50 | 10,720.00 | 10,805.00 | 10,805.00 | 1.43% | 3,450 |
| Sep 26, 2025 | 10,720.00 | 10,887.50 | 10,552.50 | 10,652.50 | 10,652.50 | -0.63% | 2,756 |
| Sep 25, 2025 | 10,807.50 | 10,870.00 | 10,680.00 | 10,720.00 | 10,720.00 | -0.81% | 2,825 |
| Sep 24, 2025 | 11,057.50 | 11,057.50 | 10,800.00 | 10,807.50 | 10,807.50 | -1.73% | 3,406 |
| Sep 23, 2025 | 10,945.00 | 11,087.50 | 10,917.50 | 10,997.50 | 10,997.50 | 0.48% | 4,089 |
| Sep 22, 2025 | 11,055.00 | 11,055.00 | 10,745.00 | 10,945.00 | 10,945.00 | 1.02% | 4,733 |
| Sep 19, 2025 | 10,902.50 | 10,915.00 | 10,800.00 | 10,835.00 | 10,835.00 | -0.60% | 1,118 |
| Sep 18, 2025 | 11,127.50 | 11,195.00 | 10,860.00 | 10,900.00 | 10,900.00 | -2.02% | 3,629 |
| Sep 17, 2025 | 10,940.00 | 11,212.50 | 10,940.00 | 11,125.00 | 11,125.00 | 2.06% | 6,983 |
| Sep 16, 2025 | 10,870.00 | 11,012.50 | 10,730.00 | 10,900.00 | 10,900.00 | 0.46% | 4,856 |
| Sep 15, 2025 | 10,750.00 | 10,880.00 | 10,650.00 | 10,850.00 | 10,850.00 | 0.93% | 4,161 |
| Sep 12, 2025 | 10,692.50 | 10,880.00 | 10,595.00 | 10,750.00 | 10,750.00 | 0.54% | 3,021 |
| Sep 11, 2025 | 10,537.50 | 10,797.50 | 10,390.00 | 10,692.50 | 10,692.50 | 1.47% | 5,530 |
| Sep 10, 2025 | 10,830.00 | 10,837.50 | 10,520.00 | 10,537.50 | 10,537.50 | -2.70% | 3,870 |
| Sep 9, 2025 | 10,862.50 | 10,960.00 | 10,750.00 | 10,830.00 | 10,830.00 | -0.28% | 2,368 |
| Sep 8, 2025 | 10,715.00 | 10,940.00 | 10,712.50 | 10,860.00 | 10,860.00 | 0.65% | 3,570 |
| Sep 5, 2025 | 10,790.00 | 10,915.00 | 10,705.00 | 10,790.00 | 10,790.00 | 0.28% | 2,367 |
| Sep 4, 2025 | 10,770.00 | 10,852.50 | 10,675.00 | 10,760.00 | 10,760.00 | 1.03% | 2,905 |
| Sep 3, 2025 | 10,897.50 | 11,040.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.21% | 5,794 |
| Sep 2, 2025 | 10,865.00 | 10,900.00 | 10,560.00 | 10,780.00 | 10,780.00 | -0.81% | 3,788 |
| Sep 1, 2025 | 10,842.50 | 10,947.50 | 10,680.00 | 10,867.50 | 10,867.50 | -0.53% | 5,187 |
| Aug 29, 2025 | 10,990.00 | 11,037.50 | 10,865.00 | 10,925.00 | 10,925.00 | -0.59% | 2,797 |
| Aug 28, 2025 | 10,780.00 | 11,040.00 | 10,780.00 | 10,990.00 | 10,990.00 | 1.95% | 3,740 |
| Aug 27, 2025 | 10,900.00 | 10,900.00 | 10,735.00 | 10,780.00 | 10,780.00 | -1.10% | 2,510 |
| Aug 26, 2025 | 10,890.00 | 10,985.00 | 10,725.00 | 10,900.00 | 10,900.00 | 0.09% | 4,926 |
| Aug 25, 2025 | 10,835.00 | 11,050.00 | 10,827.50 | 10,890.00 | 10,890.00 | 0.51% | 3,467 |
| Aug 22, 2025 | 10,585.00 | 10,860.00 | 10,507.50 | 10,835.00 | 10,835.00 | 2.36% | 5,539 |
| Aug 21, 2025 | 10,735.00 | 10,867.50 | 10,565.00 | 10,585.00 | 10,585.00 | -1.21% | 4,199 |
| Aug 20, 2025 | 10,902.50 | 10,952.50 | 10,687.50 | 10,715.00 | 10,715.00 | -1.72% | 4,553 |
| Aug 19, 2025 | 10,900.00 | 11,040.00 | 10,680.00 | 10,902.50 | 10,902.50 | 0.23% | 6,845 |
| Aug 18, 2025 | 11,157.50 | 11,400.00 | 10,815.00 | 10,877.50 | 10,877.50 | -2.51% | 6,817 |
| Aug 15, 2025 | 10,610.00 | 11,200.00 | 10,610.00 | 11,157.50 | 11,157.50 | 6.34% | 17,853 |
| Aug 14, 2025 | 9,710.00 | 10,492.50 | 9,570.00 | 10,492.50 | 10,492.50 | 9.98% | 22,544 |
| Aug 13, 2025 | 9,637.50 | 9,752.50 | 9,530.00 | 9,540.00 | 9,540.00 | -0.99% | 3,209 |
| Aug 12, 2025 | 9,280.00 | 9,737.50 | 9,280.00 | 9,635.00 | 9,635.00 | 3.91% | 6,071 |
| Aug 11, 2025 | 9,600.00 | 9,600.00 | 9,230.00 | 9,272.50 | 9,272.50 | -2.65% | 4,352 |
| Aug 8, 2025 | 9,530.00 | 9,600.00 | 9,460.00 | 9,525.00 | 9,525.00 | -0.05% | 1,845 |
| Aug 7, 2025 | 9,470.00 | 9,747.50 | 9,470.00 | 9,530.00 | 9,530.00 | 0.79% | 5,641 |
| Aug 6, 2025 | 9,442.50 | 9,567.50 | 9,297.50 | 9,455.00 | 9,455.00 | 0.13% | 4,564 |
| Aug 5, 2025 | 9,405.00 | 9,475.00 | 9,310.00 | 9,442.50 | 9,442.50 | 0.29% | 3,088 |
| Aug 4, 2025 | 9,215.00 | 9,432.50 | 9,180.00 | 9,415.00 | 9,415.00 | 2.73% | 4,619 |
| Aug 1, 2025 | 9,252.50 | 9,260.00 | 9,077.50 | 9,165.00 | 9,165.00 | -0.95% | 5,500 |
| Jul 31, 2025 | 8,972.50 | 9,375.00 | 8,945.00 | 9,252.50 | 9,252.50 | 3.06% | 6,097 |
| Jul 30, 2025 | 9,097.50 | 9,107.50 | 8,960.00 | 8,977.50 | 8,977.50 | -1.32% | 2,581 |
| Jul 29, 2025 | 9,320.00 | 9,370.00 | 8,812.50 | 9,097.50 | 9,097.50 | -2.39% | 6,796 |
| Jul 28, 2025 | 9,412.50 | 9,620.00 | 9,315.00 | 9,320.00 | 9,320.00 | -0.64% | 3,398 |
| Jul 25, 2025 | 9,427.50 | 9,427.50 | 9,292.50 | 9,380.00 | 9,380.00 | -0.50% | 2,426 |
| Jul 24, 2025 | 9,450.00 | 9,492.50 | 9,340.00 | 9,427.50 | 9,427.50 | 1.56% | 2,700 |
| Jul 23, 2025 | 9,400.00 | 9,460.00 | 9,255.00 | 9,282.50 | 9,282.50 | -0.51% | 3,561 |
| Jul 22, 2025 | 9,402.50 | 9,482.50 | 9,265.00 | 9,330.00 | 9,330.00 | -0.77% | 5,546 |
| Jul 21, 2025 | 9,312.50 | 9,482.50 | 9,207.50 | 9,402.50 | 9,402.50 | 0.97% | 4,368 |
| Jul 18, 2025 | 9,540.00 | 9,607.50 | 9,302.50 | 9,312.50 | 9,312.50 | -2.08% | 5,166 |