Skip to main content
Dogan Sirketler Grubu Holding A.S. (IST:DOHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.71
+0.16 (0.91%)
At close: Dec 5, 2025

IST:DOHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202518.2418.6118.0118.1218.12-0.71%16,422,490
Oct 15, 202517.5718.2817.4518.2518.253.81%18,160,330
Oct 14, 202517.9818.0717.4117.5817.58-1.62%18,229,300
Oct 13, 202517.5517.8717.3817.8717.87-13,936,750
Oct 10, 202517.9618.1317.7517.8717.87-0.28%22,981,410
Oct 9, 202517.8717.9717.6617.9217.920.96%13,831,250
Oct 8, 202517.9618.0917.7017.7517.75-1.22%15,172,700
Oct 7, 202517.7818.0817.6517.9717.971.35%17,114,650
Oct 6, 202517.7217.9317.5417.7317.730.28%16,809,620
Oct 3, 202517.7017.9517.4017.6817.680.17%13,571,290
Oct 2, 202517.7117.9717.4817.6517.65-0.84%12,532,180
Oct 1, 202517.0917.8016.9617.8017.803.91%13,917,390
Sep 30, 202517.0617.1716.8717.1317.130.88%14,675,710
Sep 29, 202517.0517.1716.8616.9816.98-1.16%9,762,890
Sep 26, 202517.6517.7017.1517.1817.18-2.94%7,666,631
Sep 25, 202517.4417.8217.3917.7017.702.19%21,076,070
Sep 24, 202517.7717.7816.9517.3217.32-2.53%24,828,560
Sep 23, 202517.8018.1017.6617.7717.77-0.56%14,804,830
Sep 22, 202517.4418.2917.3517.8717.874.26%27,198,150
Sep 19, 202517.0317.2516.9417.1417.140.65%13,163,850
Sep 18, 202517.5717.7617.0317.0317.03-2.85%13,024,700
Sep 17, 202517.5617.7217.4117.5317.53-8,967,302
Sep 16, 202517.3117.6517.2817.5317.531.39%15,166,680
Sep 15, 202516.5017.3316.0317.2917.295.11%27,571,120
Sep 12, 202516.3216.4815.8716.4516.450.80%21,319,510
Sep 11, 202516.8617.2016.3116.3216.32-3.26%20,623,870
Sep 10, 202517.3217.3916.6216.8716.87-2.15%16,107,170
Sep 9, 202517.7017.7017.0017.2417.24-1.82%14,198,570
Sep 8, 202517.5017.7617.3917.5617.56-1.68%19,184,230
Sep 5, 202518.0018.0217.6817.8617.86-0.22%17,595,380
Sep 4, 202517.9518.1317.6217.9017.900.17%14,257,000
Sep 3, 202517.9618.2317.6017.8717.87-0.56%17,933,140
Sep 2, 202518.8018.8217.5217.9717.97-4.11%14,808,150
Sep 1, 202518.9519.0018.5718.7418.74-2.60%15,841,530
Aug 29, 202519.4919.6019.1819.2418.93-1.33%12,114,330
Aug 28, 202519.3619.6519.0419.5019.191.04%18,555,040
Aug 27, 202519.3919.5319.1819.3018.99-10,410,510
Aug 26, 202519.3919.5519.2019.3018.99-0.77%18,858,680
Aug 25, 202519.4619.5419.1619.4519.140.41%17,206,200
Aug 22, 202519.3219.5319.1219.3719.060.36%16,038,920
Aug 21, 202519.7019.7018.9819.3018.99-1.68%27,650,770
Aug 20, 202519.6019.6419.1819.6319.320.20%18,163,200
Aug 19, 202519.3019.6019.2019.5919.281.77%16,150,880
Aug 18, 202519.1119.3518.9919.2518.940.73%20,143,870
Aug 15, 202519.0019.3018.6619.1118.810.63%33,000,980
Aug 14, 202518.2018.9918.0918.9918.694.80%32,411,380
Aug 13, 202517.3818.3017.1418.1217.832.03%25,420,640
Aug 12, 202517.2717.7617.0217.7617.483.02%18,328,510
Aug 11, 202517.2417.3017.1017.2416.971.06%9,088,485
Aug 8, 202517.0117.4116.9517.0616.790.29%20,997,330
Aug 7, 202516.7817.0216.5817.0116.742.59%28,086,800
Aug 6, 202516.2516.6616.1216.5816.321.97%21,707,640
Aug 5, 202516.4916.5016.2016.2616.00-1.39%8,282,692
Aug 4, 202516.2716.4916.2716.4916.231.66%14,033,080
Aug 1, 202515.9216.2715.8316.2215.961.95%15,174,350
Jul 31, 202516.0516.0815.7915.9115.66-0.50%16,714,120
Jul 30, 202515.7216.1015.7115.9915.741.98%14,369,350
Jul 29, 202515.6615.8815.6115.6815.430.13%14,006,420
Jul 28, 202515.7115.8015.6115.6615.41-0.25%19,912,170
Jul 25, 202515.9916.0115.7015.7015.45-1.57%18,653,720
Jul 24, 202515.9716.2315.8515.9515.700.19%17,579,690
Jul 23, 202516.3116.3415.8815.9215.67-2.33%26,986,810
Jul 22, 202516.2516.4316.1916.3016.040.12%12,840,210
Jul 21, 202516.2516.4116.1216.2816.020.43%17,866,560
Jul 18, 202515.6516.2315.6216.2115.953.84%17,394,330