DO & CO Aktiengesellschaft (IST:DOCO)
Turkey
· Delayed Price · Currency is TRY 8,937.50
-160.00 (-1.76%)
At close: Apr 28, 2026
IST:DOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,137.50 | 9,137.50 | 8,962.50 | 9,015.00 | - | -0.91% | 2,323 |
| Apr 27, 2026 | 9,200.00 | 9,250.00 | 9,077.50 | 9,097.50 | 9,097.50 | -0.93% | 6,406 |
| Apr 24, 2026 | 9,327.50 | 9,327.50 | 9,005.00 | 9,182.50 | 9,182.50 | -2.31% | 13,220 |
| Apr 22, 2026 | 9,715.00 | 9,750.00 | 9,315.00 | 9,400.00 | 9,400.00 | -1.47% | 7,155 |
| Apr 21, 2026 | 9,747.50 | 9,857.50 | 9,450.00 | 9,540.00 | 9,540.00 | -1.24% | 9,235 |
| Apr 20, 2026 | 9,720.00 | 9,797.50 | 9,500.00 | 9,660.00 | 9,660.00 | -3.40% | 16,953 |
| Apr 17, 2026 | 9,497.50 | 10,100.00 | 9,275.00 | 10,000.00 | 10,000.00 | 6.72% | 16,422 |
| Apr 16, 2026 | 9,607.50 | 9,732.50 | 9,370.00 | 9,370.00 | 9,370.00 | -2.29% | 6,911 |
| Apr 15, 2026 | 9,965.00 | 9,965.00 | 9,580.00 | 9,590.00 | 9,590.00 | -1.39% | 5,707 |
| Apr 14, 2026 | 9,647.50 | 9,840.00 | 9,610.00 | 9,725.00 | 9,725.00 | 1.51% | 6,835 |
| Apr 13, 2026 | 9,325.00 | 9,627.50 | 9,325.00 | 9,580.00 | 9,580.00 | -1.79% | 6,356 |
| Apr 10, 2026 | 9,837.50 | 9,837.50 | 9,507.50 | 9,755.00 | 9,755.00 | 2.28% | 7,455 |
| Apr 9, 2026 | 9,770.00 | 9,830.00 | 9,517.50 | 9,537.50 | 9,537.50 | 0.05% | 12,759 |
| Apr 8, 2026 | 9,530.00 | 9,532.50 | 9,282.50 | 9,532.50 | 9,532.50 | 9.98% | 5,791 |
| Apr 7, 2026 | 8,822.50 | 8,932.50 | 8,602.50 | 8,667.50 | 8,667.50 | -2.09% | 5,915 |
| Apr 6, 2026 | 8,775.00 | 8,917.50 | 8,730.00 | 8,852.50 | 8,852.50 | 0.88% | 4,723 |
| Apr 3, 2026 | 8,927.50 | 8,927.50 | 8,700.00 | 8,775.00 | 8,775.00 | 0.03% | 2,524 |
| Apr 2, 2026 | 8,697.50 | 8,842.50 | 8,500.00 | 8,772.50 | 8,772.50 | -0.85% | 8,918 |
| Apr 1, 2026 | 8,540.00 | 9,005.00 | 8,527.50 | 8,847.50 | 8,847.50 | 6.72% | 14,216 |
| Mar 31, 2026 | 8,400.00 | 8,402.50 | 8,245.00 | 8,290.00 | 8,290.00 | 0.24% | 6,465 |
| Mar 30, 2026 | 8,390.00 | 8,410.00 | 8,250.00 | 8,270.00 | 8,270.00 | -2.30% | 5,932 |
| Mar 27, 2026 | 8,602.50 | 8,682.50 | 8,405.00 | 8,465.00 | 8,465.00 | -1.57% | 6,447 |
| Mar 26, 2026 | 8,775.00 | 8,785.00 | 8,482.50 | 8,600.00 | 8,600.00 | -1.83% | 7,607 |
| Mar 25, 2026 | 8,775.00 | 9,082.50 | 8,722.50 | 8,760.00 | 8,760.00 | -0.17% | 9,603 |
| Mar 24, 2026 | 8,995.00 | 8,995.00 | 8,550.00 | 8,775.00 | 8,775.00 | -2.50% | 8,352 |
| Mar 23, 2026 | 8,667.50 | 9,050.00 | 8,262.50 | 9,000.00 | 9,000.00 | 3.42% | 18,796 |
| Mar 19, 2026 | 9,010.00 | 9,010.00 | 8,650.00 | 8,702.50 | 8,702.50 | -5.10% | 8,104 |
| Mar 18, 2026 | 9,062.50 | 9,385.00 | 9,027.50 | 9,170.00 | 9,170.00 | 1.52% | 11,587 |
| Mar 17, 2026 | 8,830.00 | 9,120.00 | 8,807.50 | 9,032.50 | 9,032.50 | 2.09% | 7,629 |
| Mar 16, 2026 | 8,895.00 | 8,935.00 | 8,552.50 | 8,847.50 | 8,847.50 | -0.53% | 10,437 |
| Mar 13, 2026 | 9,197.50 | 9,197.50 | 8,890.00 | 8,895.00 | 8,895.00 | -3.42% | 11,606 |
| Mar 12, 2026 | 9,420.00 | 9,455.00 | 9,120.00 | 9,210.00 | 9,210.00 | -2.59% | 8,383 |
| Mar 11, 2026 | 9,762.50 | 9,772.50 | 9,387.50 | 9,455.00 | 9,455.00 | -3.15% | 4,686 |
| Mar 10, 2026 | 9,500.00 | 9,762.50 | 9,220.00 | 9,762.50 | 9,762.50 | 9.23% | 10,691 |
| Mar 9, 2026 | 9,000.00 | 9,202.50 | 8,860.00 | 8,937.50 | 8,937.50 | -5.12% | 11,853 |
| Mar 6, 2026 | 9,827.50 | 9,857.50 | 9,382.50 | 9,420.00 | 9,420.00 | -4.39% | 7,217 |
| Mar 5, 2026 | 9,842.50 | 10,017.50 | 9,692.50 | 9,852.50 | 9,852.50 | 0.10% | 8,150 |
| Mar 4, 2026 | 9,377.50 | 10,035.00 | 9,332.50 | 9,842.50 | 9,842.50 | 5.55% | 8,951 |
| Mar 3, 2026 | 9,987.50 | 9,987.50 | 9,282.50 | 9,325.00 | 9,325.00 | -7.58% | 14,852 |
| Mar 2, 2026 | 10,090.00 | 10,960.00 | 10,090.00 | 10,090.00 | 10,090.00 | -9.99% | 12,434 |
| Feb 27, 2026 | 11,400.00 | 11,527.50 | 11,165.00 | 11,210.00 | 11,210.00 | -0.62% | 8,124 |
| Feb 26, 2026 | 11,307.50 | 11,505.00 | 11,272.50 | 11,280.00 | 11,280.00 | -0.88% | 3,535 |
| Feb 25, 2026 | 11,227.50 | 11,405.00 | 11,040.00 | 11,380.00 | 11,380.00 | 2.96% | 8,449 |
| Feb 24, 2026 | 11,200.00 | 11,200.00 | 10,802.50 | 11,052.50 | 11,052.50 | -2.54% | 5,607 |
| Feb 23, 2026 | 10,955.00 | 11,415.00 | 10,955.00 | 11,340.00 | 11,340.00 | 4.04% | 13,830 |
| Feb 20, 2026 | 11,130.00 | 11,227.50 | 10,857.50 | 10,900.00 | 10,900.00 | -1.54% | 5,448 |
| Feb 19, 2026 | 10,970.00 | 11,120.00 | 10,852.50 | 11,070.00 | 11,070.00 | 0.91% | 7,959 |
| Feb 18, 2026 | 10,667.50 | 11,030.00 | 10,667.50 | 10,970.00 | 10,970.00 | 2.86% | 11,782 |
| Feb 17, 2026 | 10,882.50 | 10,882.50 | 10,540.00 | 10,665.00 | 10,665.00 | -0.37% | 3,906 |
| Feb 16, 2026 | 10,887.50 | 11,307.50 | 10,705.00 | 10,705.00 | 10,705.00 | -2.57% | 6,836 |
| Feb 13, 2026 | 10,667.50 | 11,180.00 | 10,410.00 | 10,987.50 | 10,987.50 | 2.61% | 18,153 |
| Feb 12, 2026 | 9,745.00 | 10,707.50 | 9,690.00 | 10,707.50 | 10,707.50 | 9.99% | 25,732 |
| Feb 11, 2026 | 9,977.50 | 10,050.00 | 9,602.50 | 9,735.00 | 9,735.00 | -2.43% | 10,508 |
| Feb 10, 2026 | 10,147.50 | 10,147.50 | 9,917.50 | 9,977.50 | 9,977.50 | -1.68% | 4,883 |
| Feb 9, 2026 | 10,140.00 | 10,377.50 | 10,097.50 | 10,147.50 | 10,147.50 | 0.07% | 8,067 |
| Feb 6, 2026 | 9,887.50 | 10,212.50 | 9,865.00 | 10,140.00 | 10,140.00 | 2.55% | 5,272 |
| Feb 5, 2026 | 9,955.00 | 10,060.00 | 9,887.50 | 9,887.50 | 9,887.50 | -0.03% | 3,499 |
| Feb 4, 2026 | 10,002.50 | 10,072.50 | 9,822.50 | 9,890.00 | 9,890.00 | -1.00% | 4,962 |
| Feb 3, 2026 | 10,177.50 | 10,267.50 | 9,972.50 | 9,990.00 | 9,990.00 | -1.82% | 7,266 |
| Feb 2, 2026 | 10,287.50 | 10,295.00 | 10,085.00 | 10,175.00 | 10,175.00 | -0.95% | 3,987 |
| Jan 30, 2026 | 10,287.50 | 10,362.50 | 10,190.00 | 10,272.50 | 10,272.50 | 0.69% | 5,930 |
| Jan 29, 2026 | 10,300.00 | 10,365.00 | 10,110.00 | 10,202.50 | 10,202.50 | -0.68% | 6,560 |
| Jan 28, 2026 | 10,495.00 | 10,535.00 | 10,260.00 | 10,272.50 | 10,272.50 | -1.46% | 5,123 |
| Jan 27, 2026 | 10,040.00 | 10,480.00 | 10,040.00 | 10,425.00 | 10,425.00 | 2.89% | 10,331 |
| Jan 26, 2026 | 10,307.50 | 10,352.50 | 10,102.50 | 10,132.50 | 10,132.50 | -1.70% | 5,265 |
| Jan 23, 2026 | 10,565.00 | 10,565.00 | 10,265.00 | 10,307.50 | 10,307.50 | -3.03% | 5,683 |
| Jan 22, 2026 | 10,097.50 | 10,692.50 | 10,097.50 | 10,630.00 | 10,630.00 | 4.81% | 10,113 |
| Jan 21, 2026 | 10,250.00 | 10,395.00 | 10,080.00 | 10,142.50 | 10,142.50 | -0.81% | 3,436 |
| Jan 20, 2026 | 10,137.50 | 10,252.50 | 10,000.00 | 10,225.00 | 10,225.00 | 0.86% | 5,570 |
| Jan 19, 2026 | 10,395.00 | 10,467.50 | 10,070.00 | 10,137.50 | 10,137.50 | -2.55% | 5,534 |
| Jan 16, 2026 | 10,295.00 | 10,477.50 | 10,212.50 | 10,402.50 | 10,402.50 | 1.12% | 4,877 |
| Jan 15, 2026 | 10,610.00 | 10,610.00 | 10,200.00 | 10,287.50 | 10,287.50 | -3.04% | 6,042 |
| Jan 14, 2026 | 10,485.00 | 10,777.50 | 10,355.00 | 10,610.00 | 10,610.00 | 1.19% | 7,790 |
| Jan 13, 2026 | 10,620.00 | 10,627.50 | 10,402.50 | 10,485.00 | 10,485.00 | -1.27% | 3,925 |
| Jan 12, 2026 | 10,910.00 | 10,997.50 | 10,400.00 | 10,620.00 | 10,620.00 | -2.21% | 6,173 |
| Jan 9, 2026 | 10,530.00 | 10,950.00 | 10,525.00 | 10,860.00 | 10,860.00 | 3.23% | 5,975 |
| Jan 8, 2026 | 10,392.50 | 10,580.00 | 10,335.00 | 10,520.00 | 10,520.00 | 1.64% | 4,880 |
| Jan 7, 2026 | 10,350.00 | 10,397.50 | 10,245.00 | 10,350.00 | 10,350.00 | - | 3,683 |
| Jan 6, 2026 | 10,427.50 | 10,495.00 | 10,297.50 | 10,350.00 | 10,350.00 | -0.67% | 3,699 |
| Jan 5, 2026 | 10,100.00 | 10,432.50 | 9,752.50 | 10,420.00 | 10,420.00 | 2.16% | 10,900 |
| Jan 2, 2026 | 10,335.00 | 10,370.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.31% | 3,703 |
| Dec 31, 2025 | 10,760.00 | 10,760.00 | 10,335.00 | 10,335.00 | 10,335.00 | -0.02% | 2,361 |
| Dec 30, 2025 | 10,277.50 | 10,420.00 | 10,257.50 | 10,337.50 | 10,337.50 | 0.24% | 3,268 |
| Dec 29, 2025 | 10,180.00 | 10,412.50 | 10,090.00 | 10,312.50 | 10,312.50 | 1.70% | 8,235 |
| Dec 26, 2025 | 10,255.00 | 10,255.00 | 10,032.50 | 10,140.00 | 10,140.00 | 0.40% | 2,454 |
| Dec 25, 2025 | 10,042.50 | 10,230.00 | 10,042.50 | 10,100.00 | 10,100.00 | 0.57% | 1,340 |
| Dec 24, 2025 | 10,447.50 | 10,447.50 | 10,017.50 | 10,042.50 | 10,042.50 | -3.53% | 4,529 |
| Dec 23, 2025 | 10,347.50 | 10,467.50 | 9,865.00 | 10,410.00 | 10,410.00 | 1.07% | 6,912 |
| Dec 22, 2025 | 10,270.00 | 10,390.00 | 10,212.50 | 10,300.00 | 10,300.00 | 0.59% | 3,691 |
| Dec 19, 2025 | 9,970.00 | 10,240.00 | 9,970.00 | 10,240.00 | 10,240.00 | 2.79% | 5,503 |
| Dec 18, 2025 | 9,962.50 | 10,035.00 | 9,820.00 | 9,962.50 | 9,962.50 | 0.35% | 4,208 |
| Dec 17, 2025 | 9,925.00 | 9,945.00 | 9,780.00 | 9,927.50 | 9,927.50 | 0.03% | 3,989 |
| Dec 16, 2025 | 9,717.50 | 9,985.00 | 9,677.50 | 9,925.00 | 9,925.00 | 2.27% | 5,497 |
| Dec 15, 2025 | 9,615.00 | 9,777.50 | 9,450.00 | 9,705.00 | 9,705.00 | 0.94% | 5,888 |
| Dec 12, 2025 | 9,747.50 | 9,860.00 | 9,612.50 | 9,615.00 | 9,615.00 | -1.21% | 2,836 |
| Dec 11, 2025 | 9,470.00 | 9,792.50 | 9,455.00 | 9,732.50 | 9,732.50 | 2.80% | 5,125 |
| Dec 10, 2025 | 9,740.00 | 9,745.00 | 9,395.00 | 9,467.50 | 9,467.50 | -2.12% | 6,454 |
| Dec 9, 2025 | 9,682.50 | 9,730.00 | 9,405.00 | 9,672.50 | 9,672.50 | -1.25% | 9,390 |
| Dec 8, 2025 | 9,597.50 | 9,842.50 | 9,377.50 | 9,795.00 | 9,795.00 | 3.87% | 10,595 |
| Dec 5, 2025 | 9,252.50 | 9,460.00 | 9,207.50 | 9,430.00 | 9,430.00 | 2.06% | 4,184 |