Skip to main content
Dogan Sirketler Grubu Holding A.S. (IST:DOHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.74
-0.06 (-0.26%)
Apr 29, 2026, 10:15 AM GMT+3

IST:DOHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8423.4822.2022.56--1.23%10,827,216
Apr 27, 202621.5822.9621.5222.8422.846.33%18,589,570
Apr 24, 202621.2221.5420.9821.4821.481.61%12,146,110
Apr 22, 202621.4821.6020.9821.1421.14-0.66%9,562,604
Apr 21, 202621.4021.6420.7821.2821.281.33%18,050,110
Apr 20, 202621.0021.2220.9421.0021.00-2.05%6,941,396
Apr 17, 202621.6221.7020.7621.4421.44-1.02%27,465,250
Apr 16, 202621.8021.9821.4621.6621.66-0.18%6,205,592
Apr 15, 202621.9421.9621.5821.7021.70-0.46%3,895,262
Apr 14, 202621.7822.0221.5421.8021.801.49%9,119,150
Apr 13, 202620.7221.4820.6021.4821.481.90%12,531,030
Apr 10, 202620.7421.2620.7221.0821.081.44%12,361,969
Apr 9, 202620.3420.7820.2220.7820.781.96%9,398,241
Apr 8, 202620.2421.0020.1020.3820.384.25%24,208,610
Apr 7, 202619.6719.6919.0119.5519.55-0.81%16,738,180
Apr 6, 202619.5519.7819.5519.7119.711.28%7,729,098
Apr 3, 202619.8519.9319.4319.4619.46-1.72%9,658,577
Apr 2, 202621.4221.4419.7919.8019.80-3.88%70,799,480
Apr 1, 202620.3820.8420.1820.6020.603.15%32,132,380
Mar 31, 202620.4220.7819.9219.9719.97-2.01%14,929,160
Mar 30, 202621.0021.3620.3220.3820.38-3.78%10,880,210
Mar 27, 202620.7421.1820.6621.1821.182.52%10,176,070
Mar 26, 202621.0021.2220.6420.6620.66-2.27%4,301,055
Mar 25, 202621.0021.2620.8621.1421.141.63%3,996,115
Mar 24, 202620.6020.8820.4220.8020.80-0.19%4,758,506
Mar 23, 202620.1821.0019.7520.8420.84-0.29%10,803,831
Mar 19, 202620.9421.0620.7620.9020.90-0.76%2,008,162
Mar 18, 202621.0821.5220.8021.0621.06-5,731,358
Mar 17, 202621.0821.2220.8621.0621.060.29%4,446,110
Mar 16, 202621.2221.3220.7821.0021.00-1.22%7,491,626
Mar 13, 202621.0221.6220.8021.2621.26-0.09%22,577,810
Mar 12, 202621.3821.7421.1221.2821.28-0.84%6,416,798
Mar 11, 202621.3621.7021.3021.4621.46-0.37%8,401,361
Mar 10, 202620.5221.6020.3221.5421.547.49%13,929,230
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