Dof Robotik Sanayi Anonim Sirketi (IST:DOFRB)
Turkey
· Delayed Price · Currency is TRY 135.80
+4.20 (3.19%)
Last updated: Apr 28, 2026, 4:03 PM GMT+3
IST:DOFRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.90 | 139.50 | 129.70 | 133.00 | 133.00 | 1.06% | 11,712,300 |
| Apr 27, 2026 | 127.00 | 135.40 | 126.90 | 131.60 | 131.60 | 3.62% | 12,971,030 |
| Apr 24, 2026 | 145.00 | 152.00 | 125.40 | 127.00 | 127.00 | -8.76% | 32,968,560 |
| Apr 22, 2026 | 129.50 | 139.20 | 125.30 | 139.20 | 139.20 | 9.95% | 19,586,540 |
| Apr 21, 2026 | 119.00 | 128.80 | 117.20 | 126.60 | 126.60 | 3.69% | 25,641,860 |
| Apr 20, 2026 | 110.00 | 122.10 | 109.10 | 122.10 | 122.10 | 10.00% | 15,073,300 |
| Apr 17, 2026 | 106.50 | 113.40 | 106.40 | 111.00 | 111.00 | 4.23% | 11,840,540 |
| Apr 16, 2026 | 104.80 | 107.00 | 104.50 | 106.50 | 106.50 | 2.31% | 4,243,333 |
| Apr 15, 2026 | 105.20 | 105.50 | 102.90 | 104.10 | 104.10 | -0.38% | 5,646,138 |
| Apr 14, 2026 | 104.50 | 105.50 | 103.30 | 104.50 | 104.50 | 1.46% | 5,320,795 |
| Apr 13, 2026 | 108.70 | 109.90 | 101.80 | 103.00 | 103.00 | -5.76% | 8,902,993 |
| Apr 10, 2026 | 111.60 | 112.60 | 108.00 | 109.30 | 109.30 | -0.64% | 5,458,570 |
| Apr 9, 2026 | 110.80 | 116.10 | 106.40 | 110.00 | 110.00 | 0.27% | 14,097,450 |
| Apr 8, 2026 | 104.10 | 109.70 | 103.50 | 109.70 | 109.70 | 9.97% | 11,920,860 |
| Apr 7, 2026 | 103.40 | 107.50 | 98.65 | 99.75 | 99.75 | -3.25% | 11,514,130 |
| Apr 6, 2026 | 104.20 | 105.90 | 102.90 | 103.10 | 103.10 | -0.87% | 4,833,199 |
| Apr 3, 2026 | 106.20 | 106.90 | 102.70 | 104.00 | 104.00 | -1.14% | 5,100,016 |
| Apr 2, 2026 | 107.00 | 107.50 | 104.60 | 105.20 | 105.20 | -2.68% | 7,107,973 |
| Apr 1, 2026 | 108.90 | 111.90 | 108.10 | 108.10 | 108.10 | -0.18% | 9,524,429 |
| Mar 31, 2026 | 109.60 | 110.70 | 105.50 | 108.30 | 108.30 | -0.18% | 7,540,416 |
| Mar 30, 2026 | 101.60 | 111.80 | 101.00 | 108.50 | 108.50 | 3.33% | 12,322,755 |
| Mar 27, 2026 | 116.90 | 118.70 | 101.80 | 105.00 | 105.00 | -7.16% | 28,732,149 |
| Mar 26, 2026 | 103.30 | 114.30 | 103.00 | 113.10 | 113.10 | 8.75% | 20,653,544 |
| Mar 25, 2026 | 99.20 | 105.80 | 99.05 | 104.00 | 104.00 | 5.26% | 13,467,374 |
| Mar 24, 2026 | 100.80 | 102.90 | 98.80 | 98.80 | 98.80 | -1.98% | 9,783,699 |
| Mar 23, 2026 | 95.95 | 100.80 | 94.50 | 100.80 | 100.80 | 3.12% | 10,836,750 |
| Mar 19, 2026 | 100.70 | 103.20 | 97.00 | 97.75 | 97.75 | -3.12% | 6,584,923 |
| Mar 18, 2026 | 98.10 | 103.90 | 97.30 | 100.90 | 100.90 | 3.28% | 14,673,374 |
| Mar 17, 2026 | 91.20 | 98.85 | 90.75 | 97.70 | 97.70 | 7.48% | 12,357,020 |
| Mar 16, 2026 | 89.85 | 92.95 | 88.05 | 90.90 | 90.90 | 1.56% | 7,510,081 |
| Mar 13, 2026 | 86.80 | 90.95 | 86.25 | 89.50 | 89.50 | 3.23% | 9,492,726 |
| Mar 12, 2026 | 89.20 | 90.45 | 86.70 | 86.70 | 86.70 | -2.42% | 4,103,620 |
| Mar 11, 2026 | 86.00 | 89.75 | 85.60 | 88.85 | 88.85 | 3.31% | 7,469,504 |
| Mar 10, 2026 | 85.90 | 86.65 | 85.00 | 86.00 | 86.00 | 2.38% | 4,369,485 |
| Mar 9, 2026 | 86.60 | 87.25 | 82.40 | 84.00 | 84.00 | -4.11% | 6,609,062 |
| Mar 6, 2026 | 88.75 | 89.75 | 86.60 | 87.60 | 87.60 | -1.52% | 5,164,023 |
| Mar 5, 2026 | 88.25 | 95.00 | 88.25 | 88.95 | 88.95 | 1.02% | 14,040,070 |
| Mar 4, 2026 | 87.65 | 90.40 | 86.85 | 88.05 | 88.05 | 0.86% | 6,720,849 |
| Mar 3, 2026 | 88.60 | 91.70 | 87.00 | 87.30 | 87.30 | -1.36% | 5,884,019 |
| Mar 2, 2026 | 82.70 | 91.45 | 81.55 | 88.50 | 88.50 | -1.67% | 12,516,370 |
| Feb 27, 2026 | 93.50 | 94.50 | 89.10 | 90.00 | 90.00 | -3.33% | 9,906,990 |
| Feb 26, 2026 | 95.70 | 100.00 | 92.90 | 93.10 | 93.10 | -0.96% | 13,922,530 |
| Feb 25, 2026 | 90.65 | 97.30 | 88.00 | 94.00 | 94.00 | 3.98% | 20,776,668 |
| Feb 24, 2026 | 93.15 | 94.40 | 89.75 | 90.40 | 90.40 | -2.90% | 9,802,676 |
| Feb 23, 2026 | 104.80 | 105.70 | 93.10 | 93.10 | 93.10 | -9.96% | 29,993,750 |
| Feb 20, 2026 | 100.80 | 106.80 | 99.00 | 103.40 | 103.40 | 3.40% | 16,552,160 |
| Feb 19, 2026 | 97.80 | 102.10 | 88.05 | 100.00 | 100.00 | 5.60% | 36,131,550 |
| Feb 18, 2026 | 86.40 | 94.70 | 85.60 | 94.70 | 94.70 | 9.99% | 32,128,160 |
| Feb 17, 2026 | 88.05 | 88.30 | 85.75 | 86.10 | 86.10 | -2.16% | 4,499,167 |
| Feb 16, 2026 | 87.55 | 89.15 | 87.05 | 88.00 | 88.00 | 0.80% | 6,471,930 |
| Feb 13, 2026 | 89.85 | 90.20 | 86.60 | 87.30 | 87.30 | -2.51% | 5,688,167 |
| Feb 12, 2026 | 88.45 | 91.80 | 88.25 | 89.55 | 89.55 | 1.47% | 7,825,604 |
| Feb 11, 2026 | 90.30 | 91.80 | 88.25 | 88.25 | 88.25 | -2.22% | 6,227,001 |
| Feb 10, 2026 | 95.60 | 95.65 | 89.50 | 90.25 | 90.25 | -5.10% | 11,439,990 |
| Feb 9, 2026 | 95.00 | 98.70 | 94.75 | 95.10 | 95.10 | 0.42% | 15,193,070 |
| Feb 6, 2026 | 95.30 | 96.45 | 93.65 | 94.70 | 94.70 | -0.63% | 7,299,859 |
| Feb 5, 2026 | 97.80 | 100.10 | 95.00 | 95.30 | 95.30 | -2.56% | 10,009,390 |
| Feb 4, 2026 | 99.10 | 102.40 | 95.75 | 97.80 | 97.80 | -1.31% | 19,056,250 |
| Feb 3, 2026 | 111.20 | 111.40 | 99.10 | 99.10 | 99.10 | -9.99% | 26,399,110 |
| Feb 2, 2026 | 98.30 | 110.10 | 95.65 | 110.10 | 110.10 | 9.99% | 26,543,780 |
| Jan 30, 2026 | 97.85 | 101.20 | 97.50 | 100.10 | 100.10 | 2.67% | 14,248,110 |
| Jan 29, 2026 | 98.00 | 103.50 | 96.20 | 97.50 | 97.50 | 0.52% | 21,590,250 |
| Jan 28, 2026 | 93.40 | 99.50 | 92.80 | 97.00 | 97.00 | 4.36% | 32,411,810 |
| Jan 27, 2026 | 93.10 | 94.55 | 91.25 | 92.95 | 92.95 | 0.49% | 14,632,990 |
| Jan 26, 2026 | 96.70 | 98.00 | 90.45 | 92.50 | 92.50 | -7.59% | 21,673,940 |
| Jan 23, 2026 | 91.70 | 100.10 | 90.00 | 100.10 | 100.10 | 9.94% | 23,952,520 |
| Jan 22, 2026 | 87.10 | 93.00 | 87.00 | 91.05 | 91.05 | 4.90% | 20,124,050 |
| Jan 21, 2026 | 92.00 | 92.40 | 86.80 | 86.80 | 86.80 | -4.82% | 8,614,494 |
| Jan 20, 2026 | 88.25 | 91.40 | 85.55 | 91.20 | 91.20 | 3.70% | 28,040,705 |
| Jan 19, 2026 | 85.75 | 89.25 | 85.40 | 87.95 | 87.95 | 3.17% | 17,482,070 |
| Jan 16, 2026 | 86.75 | 87.95 | 85.15 | 85.25 | 85.25 | -0.87% | 11,107,083 |
| Jan 15, 2026 | 86.75 | 88.45 | 85.50 | 86.00 | 86.00 | -0.52% | 10,323,545 |
| Jan 14, 2026 | 85.10 | 88.00 | 85.10 | 86.45 | 86.45 | 1.59% | 15,498,380 |
| Jan 13, 2026 | 85.45 | 89.95 | 84.80 | 85.10 | 85.10 | 0.06% | 15,787,880 |
| Jan 12, 2026 | 85.35 | 87.55 | 83.30 | 85.05 | 85.05 | 0.12% | 16,348,486 |
| Jan 9, 2026 | 85.65 | 90.35 | 83.80 | 84.95 | 84.95 | -0.18% | 15,596,680 |
| Jan 8, 2026 | 88.50 | 89.25 | 83.90 | 85.10 | 85.10 | -3.84% | 8,354,949 |
| Jan 7, 2026 | 87.30 | 90.15 | 86.25 | 88.50 | 88.50 | 2.31% | 16,472,230 |
| Jan 6, 2026 | 89.65 | 91.00 | 85.50 | 86.50 | 86.50 | -3.51% | 29,839,480 |
| Jan 5, 2026 | 80.70 | 89.65 | 78.95 | 89.65 | 89.65 | 10.00% | 28,761,020 |
| Jan 2, 2026 | 78.10 | 85.00 | 77.55 | 81.50 | 81.50 | 4.35% | 20,164,940 |
| Dec 31, 2025 | 76.00 | 79.10 | 75.45 | 78.10 | 78.10 | 2.90% | 11,136,220 |
| Dec 30, 2025 | 80.20 | 82.25 | 74.10 | 75.90 | 75.90 | -5.07% | 11,911,910 |
| Dec 29, 2025 | 83.00 | 87.10 | 78.85 | 79.95 | 79.95 | -6.82% | 25,094,530 |
| Dec 26, 2025 | 78.00 | 85.80 | 77.10 | 85.80 | 85.80 | 10.00% | 13,997,220 |
| Dec 25, 2025 | 82.00 | 82.90 | 75.20 | 78.00 | 78.00 | -4.53% | 4,699,199 |
| Dec 24, 2025 | 82.40 | 84.40 | 80.05 | 81.70 | 81.70 | -0.55% | 13,748,440 |
| Dec 23, 2025 | 78.25 | 85.85 | 76.90 | 82.15 | 82.15 | 5.25% | 26,191,156 |
| Dec 22, 2025 | 76.00 | 78.70 | 75.45 | 78.05 | 78.05 | 3.45% | 14,517,210 |
| Dec 19, 2025 | 75.25 | 76.60 | 74.90 | 75.45 | 75.45 | 0.60% | 5,867,865 |
| Dec 18, 2025 | 75.00 | 76.10 | 74.60 | 75.00 | 75.00 | 0.13% | 4,771,830 |
| Dec 17, 2025 | 75.50 | 75.75 | 73.25 | 74.90 | 74.90 | -0.66% | 6,054,369 |
| Dec 16, 2025 | 75.00 | 77.20 | 75.00 | 75.40 | 75.40 | 0.53% | 7,237,822 |
| Dec 15, 2025 | 75.55 | 75.95 | 73.95 | 75.00 | 75.00 | -0.46% | 6,112,486 |
| Dec 12, 2025 | 74.75 | 76.95 | 74.45 | 75.35 | 75.35 | 1.01% | 5,823,442 |
| Dec 11, 2025 | 76.40 | 77.00 | 73.80 | 74.60 | 74.60 | -1.58% | 4,781,150 |
| Dec 10, 2025 | 77.75 | 78.05 | 75.50 | 75.80 | 75.80 | -2.51% | 4,854,927 |
| Dec 9, 2025 | 78.60 | 81.85 | 74.95 | 77.75 | 77.75 | -0.06% | 23,528,761 |
| Dec 8, 2025 | 75.10 | 80.85 | 75.00 | 77.80 | 77.80 | 3.73% | 17,153,340 |
| Dec 5, 2025 | 77.25 | 77.50 | 73.00 | 75.00 | 75.00 | -1.06% | 12,136,626 |