Skip to main content
Dogan Sirketler Grubu Holding A.S. (IST:DOHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.04
+0.16 (0.80%)
Mar 9, 2026, 6:09 PM GMT+3

IST:DOHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.4020.1819.0120.0420.040.80%9,015,307
Mar 6, 202620.2020.4619.5419.8819.88-1.49%7,448,522
Mar 5, 202619.9920.2019.9020.1820.181.51%5,813,188
Mar 4, 202619.9220.5219.4919.8819.882.37%22,741,420
Mar 3, 202619.7620.0819.3619.4219.42-1.82%7,950,355
Mar 2, 202619.2020.0218.8719.7819.78-1.69%22,744,900
Feb 27, 202621.3021.3220.0020.1220.12-5.00%22,354,760
Feb 26, 202621.0421.1820.4421.1821.18-0.09%17,618,740
Feb 25, 202621.2021.2820.8421.2021.20-13,738,630
Feb 24, 202621.0621.2020.5221.2021.200.47%11,530,660
Feb 23, 202620.6021.1620.5421.1021.103.43%11,602,850
Feb 20, 202620.3020.6020.1420.4020.400.49%9,759,456
Feb 19, 202621.6821.6820.0620.3020.30-5.32%16,409,060
Feb 18, 202621.7222.1221.3421.4421.44-1.47%17,479,940
Feb 17, 202622.2022.2421.7621.7621.76-2.16%9,560,797
Feb 16, 202621.8622.4221.7022.2422.242.49%15,732,090
Feb 13, 202622.0622.2221.6021.7021.70-1.63%13,735,316
Feb 12, 202621.5622.2021.3822.0622.063.57%30,624,910
Feb 11, 202620.8021.3220.6621.3021.302.11%13,636,310
Feb 10, 202621.0021.0620.6820.8620.86-0.67%6,292,887
Feb 9, 202621.0221.2620.8421.0021.001.16%7,901,560
Feb 6, 202620.5020.7620.1620.7620.761.07%8,728,279
Feb 5, 202621.4021.5820.5420.5420.54-4.11%13,243,820
Feb 4, 202621.7221.8421.4221.4221.42-1.38%10,315,160
Feb 3, 202621.4221.7621.3421.7221.721.02%11,421,530
Feb 2, 202621.2821.6020.8221.5021.50-1.01%8,356,054
Jan 30, 202621.5621.7621.2421.7221.720.09%13,526,360
Jan 29, 202621.9022.0021.6021.7021.701.31%15,582,010
Jan 28, 202621.1821.7421.1821.4221.421.13%15,383,140
Jan 27, 202620.7821.3220.7221.1821.181.63%14,006,770
Jan 26, 202620.3020.9620.0820.8420.841.26%16,539,820
Jan 23, 202620.2020.6020.0620.5820.582.18%12,871,620
Jan 22, 202620.2220.4419.9220.1420.140.60%8,969,730
Jan 21, 202620.0220.0819.6020.0220.020.15%9,816,085
Jan 20, 202619.8120.0819.5219.9919.990.76%14,475,270
Jan 19, 202619.6620.1019.6619.8419.841.22%14,514,150
Jan 16, 202619.4319.7319.3319.6019.601.24%16,272,330
Jan 15, 202619.1819.5018.9919.3619.360.31%17,449,220
Jan 14, 202618.6919.3718.6919.3019.303.26%22,013,100
Jan 13, 202618.6018.8518.5118.6918.690.27%11,006,010
Jan 12, 202618.6919.2418.5818.6418.640.54%18,368,430
Jan 9, 202618.2918.5918.2718.5418.541.53%13,314,220
Jan 8, 202617.9018.4217.6518.2618.261.33%13,521,480
Jan 7, 202618.1518.4817.8818.0218.02-0.17%16,180,800
Jan 6, 202617.9018.0817.7818.0518.050.84%19,267,710
Jan 5, 202617.4517.9817.4017.9017.902.46%18,079,800
Jan 2, 202617.0317.4716.8817.4717.473.07%20,223,480
Dec 31, 202517.1017.2916.8716.9516.95-0.47%24,200,990
Dec 30, 202518.0118.1016.8817.0317.03-5.34%43,139,940
Dec 29, 202518.3518.4817.9817.9917.99-1.96%8,986,361
Dec 26, 202518.6518.7118.2618.3518.35-2.08%11,081,020
Dec 25, 202518.9718.9718.4618.7418.74-0.48%10,693,870
Dec 24, 202518.4719.0018.4018.8318.831.56%14,531,580
Dec 23, 202518.6018.6018.2618.5418.54-11,164,820
Dec 22, 202517.9218.8217.9218.5418.544.04%32,580,860
Dec 19, 202517.7017.8417.5617.8217.820.96%12,437,730
Dec 18, 202517.5417.8317.4317.6517.650.97%22,571,830
Dec 17, 202517.9017.9217.4017.4817.48-2.07%13,567,860
Dec 16, 202517.9218.0117.7417.8517.85-0.17%10,897,910
Dec 15, 202518.0118.0417.8417.8817.88-0.39%7,599,049
Dec 12, 202517.6718.0317.6717.9517.951.70%8,872,619
Dec 11, 202517.6917.8417.6317.6517.65-0.06%10,541,370
Dec 10, 202518.1418.1617.6317.6617.66-2.27%21,068,090
Dec 9, 202517.9818.1117.8118.0718.070.61%14,993,610
Dec 8, 202517.8118.0617.7717.9617.961.41%21,540,990
Dec 5, 202517.5217.7517.4417.7117.710.91%16,424,200
Dec 4, 202517.6317.8917.4317.5517.55-0.28%17,744,000
Dec 3, 202517.9017.9617.4917.6017.60-0.06%13,545,390
Dec 2, 202517.5917.9217.5117.6117.610.11%15,924,090
Dec 1, 202517.0717.5917.0617.5917.592.93%9,411,198
Nov 28, 202517.1917.2016.9217.0917.09-0.58%11,518,752
Nov 27, 202517.2517.4817.1517.1917.19-0.06%19,275,130
Nov 26, 202517.1217.4717.0017.2017.200.12%14,511,880
Nov 25, 202517.1417.3916.8317.1817.180.70%21,732,470
Nov 24, 202517.0917.2016.9417.0617.06-0.58%15,062,920
Nov 21, 202517.5017.6317.0417.1617.16-2.67%20,080,347
Nov 20, 202517.3417.8017.2717.6317.632.14%29,140,930
Nov 19, 202517.1517.4517.1417.2617.260.70%17,799,620
Nov 18, 202517.0217.3816.9717.1417.140.23%12,736,980
Nov 17, 202517.1417.5717.0817.1017.100.23%16,559,420
Nov 14, 202517.2817.2916.8617.0617.06-1.33%11,002,660
Nov 13, 202517.0017.4817.0017.2917.291.59%14,678,880
Nov 12, 202517.2517.8317.0117.0217.02-1.56%20,415,690
Nov 11, 202517.1917.5116.8017.2917.290.23%30,187,160
Nov 10, 202517.4117.4816.4617.2517.25-0.46%32,602,000
Nov 7, 202517.3317.5916.8317.3317.33-0.97%39,133,790
Nov 6, 202517.1617.5417.0717.5017.502.22%29,947,740
Nov 5, 202517.0817.2816.9517.1217.120.23%17,651,200
Nov 4, 202517.3017.5817.0117.0817.08-1.27%20,641,870
Nov 3, 202517.1617.6217.1317.3017.301.17%25,994,410
Oct 31, 202517.0817.1616.7617.1017.100.18%37,854,970
Oct 30, 202516.8517.1216.7917.0717.072.09%37,674,450
Oct 28, 202516.5816.7916.4816.7216.720.84%11,296,920
Oct 27, 202516.7816.8116.5016.5816.58-0.90%24,286,820
Oct 24, 202516.6217.2916.4016.7316.731.70%89,535,830
Oct 23, 202516.8216.9116.4516.4516.45-1.73%64,962,580
Oct 22, 202517.2417.3216.7416.7416.74-2.39%31,489,470
Oct 21, 202517.3817.5317.1317.1517.15-1.21%24,340,410
Oct 20, 202517.4917.5416.8917.3617.36-0.69%18,950,740
Oct 17, 202518.0818.1017.4217.4817.48-3.53%11,054,120