Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S. (IST:DOFER)
Turkey
· Delayed Price · Currency is TRY 34.16
-0.78 (-2.23%)
At close: Apr 28, 2026
IST:DOFER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.94 | 35.16 | 34.16 | 34.16 | 34.16 | -2.23% | 795,582 |
| Apr 27, 2026 | 34.90 | 35.52 | 33.16 | 34.94 | 34.94 | 0.11% | 1,145,385 |
| Apr 24, 2026 | 36.00 | 36.00 | 34.70 | 34.90 | 34.90 | -1.69% | 1,232,912 |
| Apr 22, 2026 | 37.44 | 37.44 | 35.28 | 35.50 | 35.50 | -2.69% | 2,323,982 |
| Apr 21, 2026 | 36.10 | 36.58 | 35.26 | 36.48 | 36.48 | 1.62% | 1,568,919 |
| Apr 20, 2026 | 35.60 | 36.36 | 34.88 | 35.90 | 35.90 | 0.56% | 1,952,412 |
| Apr 17, 2026 | 35.08 | 36.00 | 34.66 | 35.70 | 35.70 | 2.41% | 1,966,925 |
| Apr 16, 2026 | 35.10 | 36.12 | 34.48 | 34.86 | 34.86 | - | 2,320,564 |
| Apr 15, 2026 | 34.36 | 35.18 | 34.34 | 34.86 | 34.86 | 1.46% | 1,217,902 |
| Apr 14, 2026 | 34.36 | 35.28 | 34.12 | 34.36 | 34.36 | 0.23% | 2,026,913 |
| Apr 13, 2026 | 34.00 | 34.62 | 33.34 | 34.28 | 34.28 | 0.65% | 1,761,991 |
| Apr 10, 2026 | 33.94 | 34.34 | 33.70 | 34.06 | 34.06 | 1.19% | 1,282,479 |
| Apr 9, 2026 | 33.84 | 34.20 | 33.40 | 33.66 | 33.66 | -0.53% | 973,824 |
| Apr 8, 2026 | 33.78 | 34.34 | 33.72 | 33.84 | 33.84 | 2.24% | 1,036,598 |
| Apr 7, 2026 | 33.90 | 34.88 | 32.96 | 33.10 | 33.10 | -2.13% | 1,843,717 |
| Apr 6, 2026 | 33.80 | 34.88 | 33.52 | 33.82 | 33.82 | 0.36% | 876,865 |
| Apr 3, 2026 | 33.78 | 34.06 | 33.38 | 33.70 | 33.70 | -0.24% | 622,915 |
| Apr 2, 2026 | 33.90 | 34.24 | 33.44 | 33.78 | 33.78 | -1.80% | 938,412 |
| Apr 1, 2026 | 34.56 | 34.78 | 34.22 | 34.40 | 34.40 | 0.29% | 889,916 |
| Mar 31, 2026 | 34.12 | 34.42 | 33.64 | 34.30 | 34.30 | 0.59% | 695,623 |
| Mar 30, 2026 | 34.90 | 36.10 | 34.06 | 34.10 | 34.10 | -2.57% | 739,275 |
| Mar 27, 2026 | 36.66 | 36.96 | 34.48 | 35.00 | 35.00 | -3.05% | 1,336,916 |
| Mar 26, 2026 | 36.20 | 36.34 | 35.46 | 36.10 | 36.10 | -0.28% | 1,412,478 |
| Mar 25, 2026 | 36.08 | 37.76 | 36.08 | 36.20 | 36.20 | 0.44% | 1,468,026 |
| Mar 24, 2026 | 35.90 | 36.80 | 35.18 | 36.04 | 36.04 | 0.39% | 703,404 |
| Mar 23, 2026 | 37.00 | 37.00 | 34.64 | 35.90 | 35.90 | -3.08% | 1,878,289 |
| Mar 19, 2026 | 37.06 | 37.38 | 36.40 | 37.04 | 37.04 | -0.05% | 595,097 |
| Mar 18, 2026 | 37.80 | 37.80 | 36.48 | 37.06 | 37.06 | -2.01% | 1,942,126 |
| Mar 17, 2026 | 38.40 | 38.90 | 36.48 | 37.82 | 37.82 | -0.21% | 4,423,974 |
| Mar 16, 2026 | 34.94 | 37.92 | 34.64 | 37.90 | 37.90 | 9.92% | 6,295,608 |
| Mar 13, 2026 | 34.24 | 34.70 | 33.10 | 34.48 | 34.48 | 0.52% | 1,242,352 |
| Mar 12, 2026 | 34.76 | 34.76 | 33.92 | 34.30 | 34.30 | -1.61% | 817,793 |
| Mar 11, 2026 | 34.90 | 35.00 | 33.90 | 34.86 | 34.86 | -0.11% | 1,320,954 |
| Mar 10, 2026 | 34.32 | 35.00 | 33.38 | 34.90 | 34.90 | 4.55% | 1,862,014 |
| Mar 9, 2026 | 32.78 | 34.00 | 32.00 | 33.38 | 33.38 | 0.30% | 851,536 |
| Mar 6, 2026 | 33.70 | 34.36 | 32.74 | 33.28 | 33.28 | -1.65% | 1,082,101 |
| Mar 5, 2026 | 31.50 | 34.54 | 31.50 | 33.84 | 33.84 | 7.16% | 3,698,252 |
| Mar 4, 2026 | 30.80 | 32.34 | 30.70 | 31.58 | 31.58 | 2.60% | 1,536,620 |
| Mar 3, 2026 | 30.90 | 31.60 | 30.52 | 30.78 | 30.78 | -0.39% | 1,357,603 |
| Mar 2, 2026 | 29.16 | 32.20 | 29.16 | 30.90 | 30.90 | -4.57% | 1,147,575 |
| Feb 27, 2026 | 31.64 | 33.64 | 31.64 | 32.38 | 32.38 | 2.34% | 1,942,427 |
| Feb 26, 2026 | 31.98 | 32.38 | 31.44 | 31.64 | 31.64 | -1.12% | 885,884 |
| Feb 25, 2026 | 33.28 | 33.42 | 31.96 | 32.00 | 32.00 | -4.48% | 1,189,136 |
| Feb 24, 2026 | 33.98 | 34.00 | 32.90 | 33.50 | 33.50 | -1.41% | 1,078,348 |
| Feb 23, 2026 | 34.00 | 34.40 | 33.30 | 33.98 | 33.98 | 0.77% | 1,520,035 |
| Feb 20, 2026 | 33.30 | 34.02 | 33.20 | 33.72 | 33.72 | 1.26% | 1,815,439 |
| Feb 19, 2026 | 35.30 | 35.60 | 33.06 | 33.30 | 33.30 | -5.56% | 3,540,605 |
| Feb 18, 2026 | 35.60 | 37.30 | 34.32 | 35.26 | 35.26 | -0.28% | 7,042,614 |
| Feb 17, 2026 | 33.30 | 35.52 | 32.98 | 35.36 | 35.36 | 6.19% | 8,046,035 |
| Feb 16, 2026 | 31.98 | 33.68 | 31.94 | 33.30 | 33.30 | 4.85% | 3,501,366 |
| Feb 13, 2026 | 31.78 | 31.98 | 31.58 | 31.76 | 31.76 | -0.06% | 1,052,691 |
| Feb 12, 2026 | 31.78 | 32.02 | 31.56 | 31.78 | 31.78 | 0.19% | 1,427,847 |
| Feb 11, 2026 | 32.26 | 32.28 | 31.70 | 31.72 | 31.72 | -1.80% | 1,181,776 |
| Feb 10, 2026 | 32.54 | 33.40 | 32.16 | 32.30 | 32.30 | -0.62% | 1,975,078 |
| Feb 9, 2026 | 32.46 | 32.82 | 32.20 | 32.50 | 32.50 | 0.12% | 1,664,217 |
| Feb 6, 2026 | 33.50 | 33.56 | 32.10 | 32.46 | 32.46 | -1.22% | 1,671,617 |
| Feb 5, 2026 | 33.02 | 34.26 | 32.40 | 32.86 | 32.86 | -0.12% | 3,218,508 |
| Feb 4, 2026 | 33.70 | 33.76 | 32.52 | 32.90 | 32.90 | -1.44% | 2,723,621 |
| Feb 3, 2026 | 34.98 | 35.30 | 33.26 | 33.38 | 33.38 | -4.08% | 3,492,542 |
| Feb 2, 2026 | 33.74 | 36.72 | 33.18 | 34.80 | 34.80 | 2.53% | 6,855,312 |
| Jan 30, 2026 | 35.52 | 37.50 | 33.50 | 33.94 | 33.94 | -0.53% | 10,148,490 |
| Jan 29, 2026 | 31.40 | 34.12 | 31.40 | 34.12 | 34.12 | 9.99% | 6,022,924 |
| Jan 28, 2026 | 30.64 | 31.62 | 30.62 | 31.02 | 31.02 | 1.57% | 3,224,676 |
| Jan 27, 2026 | 30.48 | 30.74 | 30.28 | 30.54 | 30.54 | 0.20% | 2,387,107 |
| Jan 26, 2026 | 31.92 | 32.24 | 30.38 | 30.48 | 30.48 | -4.51% | 3,030,371 |
| Jan 23, 2026 | 32.16 | 33.54 | 31.82 | 31.92 | 31.92 | -0.75% | 4,551,901 |
| Jan 22, 2026 | 32.06 | 32.60 | 31.54 | 32.16 | 32.16 | 0.50% | 3,379,089 |
| Jan 21, 2026 | 31.88 | 34.06 | 30.56 | 32.00 | 32.00 | 0.13% | 5,378,001 |
| Jan 20, 2026 | 32.90 | 32.92 | 31.86 | 31.96 | 31.96 | -2.56% | 1,504,135 |
| Jan 19, 2026 | 32.60 | 34.74 | 32.60 | 32.80 | 32.80 | 0.86% | 3,626,575 |
| Jan 16, 2026 | 33.72 | 34.36 | 32.50 | 32.52 | 32.52 | -3.56% | 2,142,805 |
| Jan 15, 2026 | 31.72 | 35.98 | 31.72 | 33.72 | 33.72 | -1.17% | 6,771,111 |
| Jan 14, 2026 | 36.90 | 38.16 | 34.12 | 34.12 | 34.12 | -9.97% | 3,962,497 |
| Jan 13, 2026 | 42.10 | 42.26 | 37.90 | 37.90 | 37.90 | -9.98% | 4,641,302 |
| Jan 12, 2026 | 40.96 | 43.40 | 38.10 | 42.10 | 42.10 | 2.78% | 5,494,836 |
| Jan 9, 2026 | 43.88 | 45.12 | 40.96 | 40.96 | 40.96 | -6.65% | 3,032,170 |
| Jan 8, 2026 | 46.42 | 46.44 | 43.36 | 43.88 | 43.88 | -8.89% | 4,176,040 |
| Jan 7, 2026 | 53.50 | 53.50 | 48.16 | 48.16 | 48.16 | -9.98% | 3,686,414 |
| Jan 6, 2026 | 52.20 | 54.00 | 51.20 | 53.50 | 53.50 | 2.49% | 976,962 |
| Jan 5, 2026 | 53.70 | 53.70 | 52.05 | 52.20 | 52.20 | -3.15% | 778,852 |
| Jan 2, 2026 | 54.40 | 55.50 | 52.85 | 53.90 | 53.90 | -0.92% | 888,589 |
| Dec 31, 2025 | 53.45 | 56.10 | 53.45 | 54.40 | 54.40 | 1.87% | 1,541,535 |
| Dec 30, 2025 | 56.20 | 56.60 | 52.00 | 53.40 | 53.40 | -5.40% | 2,082,634 |
| Dec 29, 2025 | 56.75 | 58.00 | 55.45 | 56.45 | 56.45 | -0.96% | 911,232 |
| Dec 26, 2025 | 57.25 | 57.70 | 56.20 | 57.00 | 57.00 | -0.35% | 833,858 |
| Dec 25, 2025 | 56.15 | 57.40 | 55.95 | 57.20 | 57.20 | 1.87% | 759,978 |
| Dec 24, 2025 | 55.00 | 56.85 | 54.15 | 56.15 | 56.15 | 2.46% | 1,366,841 |
| Dec 23, 2025 | 54.20 | 54.80 | 53.40 | 54.80 | 54.80 | 1.11% | 740,255 |
| Dec 22, 2025 | 53.00 | 54.50 | 52.40 | 54.20 | 54.20 | 2.75% | 1,958,223 |
| Dec 19, 2025 | 56.45 | 56.55 | 52.75 | 52.75 | 52.75 | -6.14% | 1,463,092 |
| Dec 18, 2025 | 56.50 | 57.05 | 56.00 | 56.20 | 56.20 | -0.53% | 838,798 |
| Dec 17, 2025 | 55.00 | 57.50 | 53.00 | 56.50 | 56.50 | 2.73% | 3,640,427 |
| Dec 16, 2025 | 55.55 | 58.95 | 55.00 | 55.00 | 55.00 | -0.99% | 2,292,032 |
| Dec 15, 2025 | 53.20 | 58.20 | 53.20 | 55.55 | 55.55 | 4.42% | 2,494,228 |
| Dec 12, 2025 | 53.25 | 54.40 | 51.25 | 53.20 | 53.20 | 0.28% | 1,282,664 |
| Dec 11, 2025 | 54.00 | 59.20 | 53.05 | 53.05 | 53.05 | -1.49% | 7,565,074 |
| Dec 10, 2025 | 54.00 | 54.80 | 53.25 | 53.85 | 53.85 | -0.28% | 1,175,218 |
| Dec 9, 2025 | 53.40 | 55.70 | 53.00 | 54.00 | 54.00 | 1.03% | 1,973,376 |
| Dec 8, 2025 | 53.45 | 54.40 | 52.15 | 53.45 | 53.45 | - | 2,073,279 |
| Dec 5, 2025 | 51.85 | 55.50 | 47.98 | 53.45 | 53.45 | 0.28% | 5,927,751 |