Skip to main content
Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.10
-0.16 (-0.72%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3

IST:DOKTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.1623.4822.1822.2622.26-4.87%516,194
Mar 5, 202621.9023.4021.8223.4023.407.14%804,910
Mar 4, 202621.8821.9621.5221.8421.840.46%502,174
Mar 3, 202622.1622.4821.7421.7421.74-1.63%369,683
Mar 2, 202622.4222.4421.7422.1022.10-2.73%923,925
Feb 27, 202623.3823.5022.7022.7222.72-2.07%406,596
Feb 26, 202623.4223.5023.0823.2023.20-0.85%278,052
Feb 25, 202623.6623.7823.1023.4023.40-0.85%413,284
Feb 24, 202624.6824.6823.4623.6023.60-3.04%732,881
Feb 23, 202624.2425.3424.1224.3424.34-0.81%441,664
Feb 20, 202624.7025.3023.4824.5424.54-0.49%463,472
Feb 19, 202625.5425.7624.6624.6624.66-3.29%391,734
Feb 18, 202626.6426.8425.4825.5025.50-3.92%731,450
Feb 17, 202626.3027.1626.0026.5426.541.45%990,556
Feb 16, 202626.0026.5426.0026.1626.160.69%1,002,697
Feb 13, 202625.9826.6025.7425.9825.98-0.08%1,169,653
Feb 12, 202625.3826.1825.0226.0026.002.44%1,098,344
Feb 11, 202625.7225.7225.0225.3825.38-0.63%638,548
Feb 10, 202626.1426.1625.3625.5425.54-1.47%775,921
Feb 9, 202625.5026.0825.5025.9225.921.65%608,858
Feb 6, 202625.9226.1825.2025.5025.50-1.62%609,265
Feb 5, 202626.3426.6225.9225.9225.92-1.59%684,583
Feb 4, 202626.9227.0426.3226.3426.34-1.57%878,886
Feb 3, 202627.1827.8826.5426.7626.761.06%1,244,868
Feb 2, 202626.9827.6826.4026.4826.48-2.43%1,114,894
Jan 30, 202628.3030.0026.9627.1427.14-4.30%2,388,246
Jan 29, 202628.6830.4427.6828.3628.362.46%6,813,293
Jan 28, 202625.1827.6825.1627.6827.689.93%3,779,771
Jan 27, 202624.8625.6024.8025.1825.181.29%868,057
Jan 26, 202624.5225.0024.4024.8624.861.89%656,096
Jan 23, 202624.8024.9824.2024.4024.40-1.37%859,591
Jan 22, 202624.0424.8224.0424.7424.742.91%864,983
Jan 21, 202624.5824.6023.8024.0424.04-1.48%541,132
Jan 20, 202624.1424.6623.8024.4024.401.16%956,620
Jan 19, 202624.1024.5423.9224.1224.120.17%563,445
Jan 16, 202623.9224.9423.8224.0824.080.33%1,142,098
Jan 15, 202623.5424.0823.3424.0024.001.87%416,116
Jan 14, 202624.2224.4023.4623.5623.56-2.56%977,285
Jan 13, 202623.9624.9023.7224.1824.181.00%810,377
Jan 12, 202624.0824.6023.8623.9423.94-2.29%640,647
Jan 9, 202624.6425.0023.9024.5024.50-0.49%841,897
Jan 8, 202624.3425.5623.5824.6224.621.07%2,090,803
Jan 7, 202623.3825.5223.1424.3624.365.00%3,068,625
Jan 6, 202623.6823.9822.9023.2023.20-1.61%633,518
Jan 5, 202623.3424.2422.9423.5823.581.03%800,476
Jan 2, 202623.8424.4823.2023.3423.34-2.83%748,242
Dec 31, 202522.6224.9822.1424.0224.025.07%578,377
Dec 30, 202524.1424.5622.8622.8622.86-5.30%599,961
Dec 29, 202521.9624.1421.9624.1424.149.93%1,048,601
Dec 26, 202522.3022.3621.8021.9621.96-1.52%186,605
Dec 25, 202522.3222.4422.0022.3022.300.90%156,958
Dec 24, 202522.3822.8422.1022.1022.10-2.56%295,083
Dec 23, 202523.5023.5022.4022.6822.68-3.49%476,204
Dec 22, 202522.7623.5021.8823.5023.509.92%813,138
Dec 19, 202521.5821.6221.2221.3821.38-1.02%86,041
Dec 18, 202521.2421.8221.1221.6021.601.79%154,402
Dec 17, 202521.6021.6221.0221.2221.22-1.76%110,025
Dec 16, 202521.7421.8221.1821.6021.600.09%159,078
Dec 15, 202521.7421.9821.4021.5821.58-1.01%133,650
Dec 12, 202521.9222.0021.5421.8021.801.21%169,401
Dec 11, 202522.0622.2821.5421.5421.54-2.36%170,579
Dec 10, 202522.1222.6221.6622.0622.06-0.18%165,890
Dec 9, 202522.3222.5021.9822.1022.10-1.78%181,101
Dec 8, 202522.0222.9621.6022.5022.503.12%369,773
Dec 5, 202521.7422.4221.5021.8221.82-0.37%173,997
Dec 4, 202521.4022.3221.3221.9021.902.34%263,544
Dec 3, 202521.3221.8220.5621.4021.40-162,950
Dec 2, 202521.0021.5020.9221.4021.401.04%115,690
Dec 1, 202520.6021.1820.3021.1821.182.82%177,498
Nov 28, 202520.7220.8620.3020.6020.600.59%138,009
Nov 27, 202520.5420.5420.3820.4820.48-0.58%143,462
Nov 26, 202521.0021.3820.1020.6020.60-1.90%301,021
Nov 25, 202521.3021.4021.0021.0021.00-1.87%163,303
Nov 24, 202521.4021.6820.3421.4021.400.47%224,019
Nov 21, 202521.1621.5820.8821.3021.300.66%165,190
Nov 20, 202521.2021.5220.8021.1621.16-1.31%208,885
Nov 19, 202521.7421.9620.6021.4421.44-1.65%400,556
Nov 18, 202522.5222.6821.5021.8021.80-2.85%252,673
Nov 17, 202522.0022.8622.0022.4422.442.47%139,702
Nov 14, 202521.9822.2021.3221.9021.90-0.45%191,931
Nov 13, 202521.5423.0221.5422.0022.002.23%194,616
Nov 12, 202521.4022.9621.0021.5221.52-5.45%261,208
Nov 11, 202523.6423.7422.4022.7622.76-3.48%367,625
Nov 10, 202524.4824.5623.5623.5823.58-4.07%271,178
Nov 7, 202524.5025.1224.3224.5824.580.33%174,226
Nov 6, 202525.0025.2424.4824.5024.50-2.00%220,557
Nov 5, 202525.4025.6024.9225.0025.00-1.96%178,801
Nov 4, 202525.4025.8624.9025.5025.50-400,458
Nov 3, 202524.3425.5024.3025.5025.504.68%387,554
Oct 31, 202524.0024.7023.7224.3624.361.33%296,499
Oct 30, 202523.9624.3423.5024.0424.040.25%370,028
Oct 28, 202524.3024.3223.1823.9823.98-1.07%330,515
Oct 27, 202524.4024.7223.6824.2424.24-0.74%244,333
Oct 24, 202524.0024.6623.7024.4224.421.41%290,441
Oct 23, 202524.2824.5023.9024.0824.08-0.82%151,899
Oct 22, 202523.5024.3423.5024.2824.283.32%198,802
Oct 21, 202523.0623.7222.6023.5023.501.91%198,452
Oct 20, 202523.0023.2422.4223.0623.060.26%213,548
Oct 17, 202523.3823.3822.4423.0023.00-1.63%227,286
Oct 16, 202523.5624.1223.3423.3823.38-1.68%189,412