Skip to main content
Döktas Dökümcülük Ticaret ve Sanayi A.S. (IST:DOKTA)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.66
+0.14 (0.57%)
Last updated: Apr 29, 2026, 10:25 AM GMT+3

IST:DOKTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9425.5024.4424.90--0.16%151,237
Apr 27, 202624.5025.2024.5024.9424.941.80%813,596
Apr 24, 202624.7424.7424.0424.5024.500.08%320,915
Apr 22, 202624.2624.9224.2624.4824.480.99%513,542
Apr 21, 202624.6225.0224.0224.2424.24-1.54%552,411
Apr 20, 202624.0625.0624.0624.6224.62-0.97%771,855
Apr 17, 202624.0624.9024.0024.8624.863.58%676,920
Apr 16, 202624.4824.6023.8024.0024.00-1.23%537,035
Apr 15, 202623.9224.7423.9224.3024.301.76%767,302
Apr 14, 202623.4424.2023.4423.8823.881.88%363,409
Apr 13, 202624.1424.1423.2023.4423.44-2.90%659,850
Apr 10, 202623.6024.2823.6024.1424.142.29%517,354
Apr 9, 202623.9223.9223.4023.6023.60-1.17%451,220
Apr 8, 202624.4424.4423.7623.8823.882.23%856,124
Apr 7, 202623.4024.5423.0223.3623.36-0.26%1,504,590
Apr 6, 202623.0023.5622.8023.4223.421.83%373,385
Apr 3, 202623.1623.6422.9823.0023.00-1.03%334,307
Apr 2, 202623.5023.5023.1623.2423.24-1.78%285,164
Apr 1, 202622.4423.6622.4423.6623.666.19%714,047
Mar 31, 202622.3222.7622.0422.2822.280.45%530,585
Mar 30, 202622.3023.1222.0222.1822.18-2.72%679,603
Mar 27, 202622.8623.1222.4022.8022.800.26%407,159
Mar 26, 202623.2823.6222.7022.7422.74-1.81%361,894
Mar 25, 202622.8023.7022.7423.1623.161.49%770,245
Mar 24, 202622.3823.8422.3822.8222.821.42%1,758,298
Mar 23, 202622.3623.0021.5822.5022.500.54%631,300
Mar 19, 202622.2422.5422.0822.3822.380.81%88,202
Mar 18, 202622.6822.9022.2022.2022.20-2.37%313,663
Mar 17, 202622.4423.0022.4022.7422.741.88%310,175
Mar 16, 202622.7022.8022.1222.3222.320.09%359,600
Mar 13, 202622.3822.9421.9022.3022.30-0.36%826,658
Mar 12, 202622.3222.6822.0422.3822.380.45%492,474
Mar 11, 202622.6822.7822.1622.2822.28-1.68%369,255
Mar 10, 202622.4023.3022.3022.6622.661.80%711,181
Mar 9, 202622.3022.5821.7422.2622.26-566,372
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