Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S. (IST:DOFER)
Turkey
· Delayed Price · Currency is TRY 48.20
-5.10 (-9.57%)
Last updated: Dec 5, 2025, 5:19 PM GMT+3
IST:DOFER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60.00 | 60.00 | 53.30 | 53.30 | 53.30 | -9.97% | 3,218,085 |
| Dec 3, 2025 | 58.00 | 59.20 | 56.80 | 59.20 | 59.20 | 3.86% | 1,115,097 |
| Dec 2, 2025 | 56.05 | 58.60 | 55.60 | 57.00 | 57.00 | 1.69% | 756,525 |
| Dec 1, 2025 | 54.75 | 56.80 | 54.65 | 56.05 | 56.05 | 2.37% | 475,315 |
| Nov 28, 2025 | 54.35 | 55.30 | 54.30 | 54.75 | 54.75 | 0.83% | 399,499 |
| Nov 27, 2025 | 55.55 | 56.00 | 54.30 | 54.30 | 54.30 | -2.25% | 470,474 |
| Nov 26, 2025 | 57.00 | 57.35 | 54.90 | 55.55 | 55.55 | -2.54% | 718,190 |
| Nov 25, 2025 | 59.00 | 59.00 | 56.65 | 57.00 | 57.00 | -2.81% | 640,334 |
| Nov 24, 2025 | 57.40 | 59.30 | 56.40 | 58.65 | 58.65 | 2.62% | 1,278,719 |
| Nov 21, 2025 | 53.85 | 59.20 | 52.95 | 57.15 | 57.15 | 6.13% | 2,534,648 |
| Nov 20, 2025 | 55.50 | 56.50 | 53.85 | 53.85 | 53.85 | -2.97% | 624,071 |
| Nov 19, 2025 | 53.80 | 57.00 | 52.80 | 55.50 | 55.50 | 3.54% | 1,555,482 |
| Nov 18, 2025 | 55.00 | 55.40 | 53.45 | 53.60 | 53.60 | -2.01% | 819,491 |
| Nov 17, 2025 | 54.10 | 56.70 | 54.00 | 54.70 | 54.70 | 1.20% | 779,060 |
| Nov 14, 2025 | 57.20 | 58.15 | 54.05 | 54.05 | 54.05 | -5.42% | 1,436,874 |
| Nov 13, 2025 | 63.50 | 63.50 | 57.15 | 57.15 | 57.15 | -10.00% | 2,230,642 |
| Nov 12, 2025 | 59.50 | 65.45 | 55.80 | 63.50 | 63.50 | 6.72% | 1,222,142 |
| Nov 11, 2025 | 61.25 | 61.80 | 58.25 | 59.50 | 59.50 | -2.86% | 1,260,300 |
| Nov 10, 2025 | 62.00 | 62.95 | 60.00 | 61.25 | 61.25 | -1.21% | 1,150,471 |
| Nov 7, 2025 | 61.65 | 63.45 | 60.90 | 62.00 | 62.00 | 0.73% | 1,473,160 |
| Nov 6, 2025 | 62.80 | 62.80 | 59.90 | 61.55 | 61.55 | -0.16% | 1,317,637 |
| Nov 5, 2025 | 61.30 | 63.20 | 59.00 | 61.65 | 61.65 | 1.57% | 2,246,431 |
| Nov 4, 2025 | 59.65 | 61.85 | 58.35 | 60.70 | 60.70 | 1.93% | 1,948,418 |
| Nov 3, 2025 | 64.00 | 66.10 | 58.30 | 59.55 | 59.55 | -6.95% | 3,034,302 |
| Oct 31, 2025 | 65.85 | 66.00 | 63.20 | 64.00 | 64.00 | -2.59% | 817,150 |
| Oct 30, 2025 | 65.00 | 66.20 | 63.35 | 65.70 | 65.70 | 1.08% | 2,094,720 |
| Oct 28, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 2.60% | 721,431 |
| Oct 27, 2025 | 62.65 | 63.60 | 61.95 | 63.35 | 63.35 | 1.20% | 1,377,683 |
| Oct 24, 2025 | 62.50 | 64.35 | 61.55 | 62.60 | 62.60 | 0.56% | 1,762,855 |
| Oct 23, 2025 | 63.30 | 63.65 | 61.25 | 62.25 | 62.25 | -1.66% | 1,339,471 |
| Oct 22, 2025 | 63.10 | 65.00 | 61.60 | 63.30 | 63.30 | 0.40% | 2,800,068 |
| Oct 21, 2025 | 59.65 | 64.15 | 58.70 | 63.05 | 63.05 | 5.97% | 2,747,241 |
| Oct 20, 2025 | 57.95 | 60.45 | 57.70 | 59.50 | 59.50 | 2.94% | 1,469,653 |
| Oct 17, 2025 | 58.45 | 58.65 | 56.60 | 57.80 | 57.80 | -0.17% | 1,431,054 |
| Oct 16, 2025 | 58.90 | 59.05 | 56.45 | 57.90 | 57.90 | -1.70% | 1,560,551 |
| Oct 15, 2025 | 57.15 | 59.50 | 56.55 | 58.90 | 58.90 | 3.06% | 2,033,124 |
| Oct 14, 2025 | 52.00 | 59.65 | 52.00 | 57.15 | 57.15 | -0.61% | 3,022,397 |
| Oct 13, 2025 | 54.05 | 59.00 | 53.10 | 57.50 | 57.50 | -2.46% | 6,401,193 |
| Oct 10, 2025 | 65.25 | 65.30 | 58.95 | 58.95 | 58.95 | -9.93% | 4,214,929 |
| Oct 9, 2025 | 59.50 | 65.45 | 59.25 | 65.45 | 65.45 | 10.00% | 4,349,773 |
| Oct 8, 2025 | 57.95 | 59.65 | 57.35 | 59.50 | 59.50 | 3.66% | 1,178,248 |
| Oct 7, 2025 | 58.30 | 59.10 | 55.50 | 57.40 | 57.40 | -1.37% | 1,390,281 |
| Oct 6, 2025 | 58.05 | 58.90 | 57.25 | 58.20 | 58.20 | 0.09% | 2,209,793 |
| Oct 3, 2025 | 58.70 | 59.85 | 56.10 | 58.15 | 58.15 | -0.68% | 3,228,470 |
| Oct 2, 2025 | 59.55 | 60.30 | 57.80 | 58.55 | 58.55 | -1.68% | 1,515,475 |
| Oct 1, 2025 | 59.00 | 62.00 | 57.60 | 59.55 | 59.55 | 0.93% | 3,583,085 |
| Sep 30, 2025 | 57.30 | 60.30 | 56.25 | 59.00 | 59.00 | 3.06% | 2,723,612 |
| Sep 29, 2025 | 54.70 | 57.50 | 53.50 | 57.25 | 57.25 | 4.28% | 1,779,207 |
| Sep 26, 2025 | 54.50 | 55.20 | 52.80 | 54.90 | 54.90 | 0.92% | 784,149 |
| Sep 25, 2025 | 54.20 | 54.90 | 53.00 | 54.40 | 54.40 | 0.83% | 667,320 |
| Sep 24, 2025 | 52.05 | 54.70 | 51.25 | 53.95 | 53.95 | 3.75% | 1,898,239 |
| Sep 23, 2025 | 53.75 | 53.85 | 51.45 | 52.00 | 52.00 | -3.35% | 1,631,115 |
| Sep 22, 2025 | 54.00 | 56.40 | 53.15 | 53.80 | 53.80 | -0.09% | 3,146,590 |
| Sep 19, 2025 | 53.00 | 54.00 | 51.90 | 53.85 | 53.85 | 2.47% | 1,346,608 |
| Sep 18, 2025 | 53.00 | 53.85 | 51.00 | 52.55 | 52.55 | 0.10% | 2,352,305 |
| Sep 17, 2025 | 52.95 | 53.05 | 51.65 | 52.50 | 52.50 | -0.76% | 1,158,278 |
| Sep 16, 2025 | 52.00 | 54.65 | 51.25 | 52.90 | 52.90 | 3.22% | 3,744,907 |
| Sep 15, 2025 | 49.08 | 52.20 | 48.90 | 51.25 | 51.25 | 3.49% | 2,990,879 |
| Sep 12, 2025 | 51.00 | 51.00 | 48.08 | 49.52 | 49.52 | -2.04% | 1,122,476 |
| Sep 11, 2025 | 50.00 | 52.50 | 48.72 | 50.55 | 50.55 | 1.75% | 2,292,959 |
| Sep 10, 2025 | 51.00 | 51.20 | 48.46 | 49.68 | 49.68 | -0.64% | 1,386,395 |
| Sep 9, 2025 | 49.36 | 51.25 | 47.54 | 50.00 | 50.00 | 2.75% | 2,254,518 |
| Sep 8, 2025 | 50.60 | 50.60 | 48.04 | 48.66 | 48.66 | -3.83% | 1,593,340 |
| Sep 5, 2025 | 49.66 | 51.00 | 48.88 | 50.60 | 50.60 | 1.89% | 1,168,801 |
| Sep 4, 2025 | 49.40 | 49.80 | 47.74 | 49.66 | 49.66 | 0.53% | 1,419,276 |
| Sep 3, 2025 | 48.50 | 49.88 | 47.70 | 49.40 | 49.40 | 1.86% | 931,493 |
| Sep 2, 2025 | 48.80 | 49.10 | 45.10 | 48.50 | 48.50 | -0.61% | 842,510 |
| Sep 1, 2025 | 48.00 | 49.56 | 47.86 | 48.80 | 48.80 | 1.96% | 599,453 |
| Aug 29, 2025 | 49.00 | 49.24 | 47.60 | 47.86 | 47.86 | -2.33% | 850,877 |
| Aug 28, 2025 | 46.50 | 49.32 | 46.44 | 49.00 | 49.00 | 5.15% | 953,673 |
| Aug 27, 2025 | 47.66 | 47.66 | 45.74 | 46.60 | 46.60 | -2.22% | 723,313 |
| Aug 26, 2025 | 48.70 | 50.35 | 46.28 | 47.66 | 47.66 | -2.34% | 1,450,454 |
| Aug 25, 2025 | 50.60 | 50.70 | 48.80 | 48.80 | 48.80 | -3.75% | 860,376 |
| Aug 22, 2025 | 50.35 | 52.70 | 49.36 | 50.70 | 50.70 | 0.70% | 2,409,317 |
| Aug 21, 2025 | 50.10 | 51.05 | 47.86 | 50.35 | 50.35 | 0.70% | 1,751,176 |
| Aug 20, 2025 | 48.04 | 52.10 | 47.26 | 50.00 | 50.00 | 3.99% | 2,619,367 |
| Aug 19, 2025 | 49.60 | 49.60 | 46.58 | 48.08 | 48.08 | 0.17% | 974,587 |
| Aug 18, 2025 | 45.00 | 48.40 | 45.00 | 48.00 | 48.00 | 6.81% | 1,709,936 |
| Aug 15, 2025 | 44.52 | 45.30 | 43.46 | 44.94 | 44.94 | 1.22% | 895,151 |
| Aug 14, 2025 | 43.28 | 44.64 | 42.68 | 44.40 | 44.40 | 2.59% | 1,473,005 |
| Aug 13, 2025 | 43.70 | 44.24 | 43.06 | 43.28 | 43.28 | -0.96% | 759,210 |
| Aug 12, 2025 | 43.80 | 44.88 | 43.40 | 43.70 | 43.70 | -0.18% | 1,155,730 |
| Aug 11, 2025 | 45.08 | 45.78 | 43.74 | 43.78 | 43.78 | -2.88% | 656,282 |
| Aug 8, 2025 | 44.50 | 45.64 | 43.80 | 45.08 | 45.08 | 1.85% | 914,735 |
| Aug 7, 2025 | 46.56 | 46.70 | 44.24 | 44.26 | 44.26 | -4.45% | 762,280 |
| Aug 6, 2025 | 45.90 | 47.50 | 44.46 | 46.32 | 46.32 | 3.07% | 1,433,366 |
| Aug 5, 2025 | 45.58 | 46.10 | 44.88 | 44.94 | 44.94 | -1.36% | 1,289,713 |
| Aug 4, 2025 | 45.76 | 46.74 | 44.60 | 45.56 | 45.56 | -0.44% | 1,333,936 |
| Aug 1, 2025 | 46.30 | 47.00 | 45.28 | 45.76 | 45.76 | -0.91% | 943,075 |
| Jul 31, 2025 | 44.92 | 46.66 | 43.72 | 46.18 | 46.18 | 2.80% | 1,623,336 |
| Jul 30, 2025 | 50.40 | 50.40 | 44.92 | 44.92 | 44.92 | -9.98% | 2,978,345 |
| Jul 29, 2025 | 50.20 | 51.00 | 49.16 | 49.90 | 49.90 | 0.20% | 1,527,887 |
| Jul 28, 2025 | 49.62 | 51.35 | 49.14 | 49.80 | 49.80 | 0.81% | 1,350,153 |
| Jul 25, 2025 | 47.90 | 49.40 | 46.80 | 49.40 | 49.40 | 4.84% | 2,331,274 |
| Jul 24, 2025 | 47.38 | 48.14 | 46.50 | 47.12 | 47.12 | -0.21% | 1,928,700 |
| Jul 23, 2025 | 46.06 | 47.80 | 46.06 | 47.22 | 47.22 | 3.33% | 1,402,325 |
| Jul 22, 2025 | 45.78 | 48.20 | 45.20 | 45.70 | 45.70 | 0.79% | 3,016,148 |
| Jul 21, 2025 | 44.56 | 45.54 | 44.26 | 45.34 | 45.34 | 1.75% | 1,536,175 |
| Jul 18, 2025 | 46.44 | 47.38 | 44.52 | 44.56 | 44.56 | -4.01% | 916,102 |
| Jul 17, 2025 | 46.98 | 47.16 | 44.50 | 46.42 | 46.42 | 3.34% | 1,461,719 |