Istanbul - Delayed Quote TRY

Dogan Sirketler Grubu Holding A.S. (DOHOL.IS)

Compare
13.09 -0.02 (-0.15%)
As of 2:03 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 13.03 13.20 13.02 13.09 13.09 6,949,399
Oct 21, 2024 12.92 13.05 12.63 12.82 12.82 29,328,585
Oct 18, 2024 13.25 13.33 12.86 12.92 12.92 24,485,666
Oct 17, 2024 12.95 13.21 12.78 13.12 13.12 26,778,132
Oct 16, 2024 12.77 12.97 12.68 12.95 12.95 14,583,862
Oct 15, 2024 12.64 12.87 12.54 12.81 12.81 27,109,864
Oct 14, 2024 13.05 13.10 12.58 12.62 12.62 19,839,483
Oct 11, 2024 13.16 13.33 12.95 13.05 13.05 19,510,624
Oct 10, 2024 13.38 13.63 13.04 13.14 13.14 25,931,396
Oct 9, 2024 13.18 13.43 13.01 13.43 13.43 23,362,321
Oct 8, 2024 13.50 13.57 13.13 13.16 13.16 23,116,372
Oct 7, 2024 13.92 13.97 13.45 13.57 13.57 9,131,772
Oct 4, 2024 13.54 13.83 13.31 13.82 13.82 14,697,305
Oct 3, 2024 13.77 13.84 13.37 13.45 13.45 28,163,405
Oct 2, 2024 14.53 14.54 13.69 13.77 13.77 17,070,271
Oct 1, 2024 15.12 15.16 14.37 14.55 14.55 20,031,437
Sep 30, 2024 15.23 15.44 15.06 15.12 15.12 21,450,114
Sep 27, 2024 14.68 15.30 14.51 15.29 15.29 26,919,190
Sep 26, 2024 14.91 15.02 14.67 14.70 14.70 14,485,681
Sep 25, 2024 15.47 15.51 14.80 14.85 14.85 23,208,546
Sep 24, 2024 15.20 15.45 15.01 15.42 15.42 20,765,225
Sep 23, 2024 15.11 15.31 14.99 15.10 15.10 15,661,788
Sep 20, 2024 15.20 15.20 14.86 15.00 15.00 12,155,932
Sep 19, 2024 14.93 15.22 14.84 15.22 15.22 15,712,376
Sep 18, 2024 14.64 14.85 14.42 14.75 14.75 14,472,814
Sep 17, 2024 14.40 14.86 14.38 14.64 14.64 18,723,151
Sep 16, 2024 14.49 14.68 14.37 14.37 14.37 13,885,165
Sep 13, 2024 14.37 14.52 14.18 14.48 14.48 21,389,524
Sep 12, 2024 14.23 14.40 13.96 14.40 14.40 23,978,239
Sep 11, 2024 14.64 14.71 13.96 14.03 14.03 21,237,170
Sep 10, 2024 14.84 15.09 14.61 14.72 14.72 23,485,414
Sep 9, 2024 15.23 15.25 14.77 14.78 14.78 19,516,225
Sep 6, 2024 15.55 15.64 15.27 15.28 15.28 16,189,065
Sep 5, 2024 15.74 15.78 15.51 15.60 15.60 18,365,002
Sep 4, 2024 15.92 15.92 15.38 15.65 15.65 20,467,082
Sep 3, 2024 16.03 16.07 15.70 16.00 16.00 10,358,575
Sep 2, 2024 15.24 16.09 15.24 16.09 16.09 17,349,964
Aug 29, 2024 14.99 15.66 14.94 15.59 15.59 21,878,678
Aug 28, 2024 15.17 15.19 14.88 14.95 14.95 14,451,050
Aug 27, 2024 14.88 15.15 14.66 15.08 15.08 26,392,214
Aug 26, 2024 15.28 15.28 14.79 14.89 14.89 21,725,106
Aug 23, 2024 16.17 16.24 15.04 15.14 15.14 47,417,629
Aug 22, 2024 15.92 16.25 15.91 16.16 16.16 20,816,079
Aug 21, 2024 16.10 16.14 15.79 15.81 15.81 15,646,871
Aug 20, 2024 16.05 16.30 16.01 16.12 16.12 15,602,243
Aug 19, 2024 15.53 16.09 15.45 16.09 16.09 21,646,805
Aug 16, 2024 16.08 16.12 15.52 15.53 15.53 15,892,340
Aug 15, 2024 15.81 16.08 15.41 16.08 16.08 16,110,442
Aug 14, 2024 16.09 16.18 15.70 15.73 15.73 13,023,565
Aug 13, 2024 15.87 16.04 15.56 16.02 16.02 18,638,515
Aug 12, 2024 16.32 16.41 15.81 15.95 15.95 14,191,906
Aug 9, 2024 16.70 16.88 16.15 16.19 16.19 14,341,740
Aug 8, 2024 16.53 16.84 16.46 16.70 16.70 11,501,427
Aug 7, 2024 16.10 16.58 16.10 16.57 16.57 20,316,868
Aug 6, 2024 16.11 16.30 15.78 15.82 15.82 22,448,378
Aug 5, 2024 15.50 16.26 15.49 15.66 15.66 31,401,496
Aug 2, 2024 17.05 17.39 16.71 16.80 16.80 25,079,926
Aug 1, 2024 17.00 17.29 17.00 17.20 17.20 13,953,927
Jul 31, 2024 16.88 17.01 16.57 16.78 16.78 22,599,804
Jul 30, 2024 17.31 17.58 16.86 16.93 16.93 29,458,752
Jul 29, 2024 17.11 17.56 16.93 17.30 17.30 24,322,316
Jul 26, 2024 17.12 17.47 17.00 17.21 17.21 31,277,875
Jul 25, 2024 16.80 17.38 16.68 17.15 17.15 38,289,112
Jul 24, 2024 17.03 17.13 16.70 16.86 16.86 27,940,998
Jul 23, 2024 16.88 17.30 16.87 17.08 17.08 38,794,443
Jul 22, 2024 16.82 17.11 16.65 16.87 16.87 29,594,094
Jul 19, 2024 16.82 16.93 16.58 16.75 16.75 19,411,592
Jul 18, 2024 17.33 17.35 16.82 16.86 16.86 37,034,983
Jul 17, 2024 17.15 17.47 17.12 17.27 17.27 21,683,047
Jul 16, 2024 17.60 17.77 17.09 17.19 17.19 36,166,344
Jul 12, 2024 17.26 17.42 17.13 17.32 17.32 23,153,562
Jul 11, 2024 16.41 17.33 16.41 17.26 17.26 57,434,461
Jul 10, 2024 16.41 16.53 16.28 16.30 16.30 24,312,590
Jul 9, 2024 16.09 16.46 16.08 16.41 16.41 42,594,129
Jul 8, 2024 0.05 Dividend
Jul 8, 2024 16.42 16.48 15.89 16.01 16.01 37,336,674
Jul 5, 2024 16.33 16.77 16.23 16.40 16.35 50,269,620
Jul 4, 2024 16.15 16.40 16.14 16.32 16.27 31,432,466
Jul 3, 2024 16.05 16.21 15.72 16.08 16.03 34,749,432
Jul 2, 2024 15.93 16.11 15.73 16.00 15.95 25,013,202
Jul 1, 2024 16.87 16.99 15.42 16.00 15.95 47,936,008
Jun 28, 2024 16.75 16.93 16.54 16.85 16.80 39,711,875
Jun 27, 2024 16.58 16.82 16.34 16.75 16.70 30,453,857
Jun 26, 2024 16.45 16.65 16.21 16.58 16.53 29,008,620
Jun 25, 2024 16.50 16.77 16.38 16.43 16.38 30,453,322
Jun 24, 2024 16.86 16.86 16.26 16.56 16.51 29,346,665
Jun 21, 2024 16.61 16.97 16.45 16.89 16.84 32,877,488
Jun 20, 2024 16.15 16.43 15.84 16.36 16.31 30,809,360
Jun 14, 2024 16.01 16.34 15.76 15.95 15.90 56,648,451
Jun 13, 2024 15.54 15.67 15.26 15.55 15.50 48,180,898
Jun 12, 2024 14.85 15.44 14.75 15.33 15.28 47,282,143
Jun 11, 2024 14.32 14.99 14.24 14.92 14.87 32,470,404
Jun 10, 2024 14.77 14.77 14.21 14.30 14.26 36,115,371
Jun 7, 2024 14.61 15.08 14.50 14.78 14.73 55,561,203
Jun 6, 2024 14.41 14.79 14.38 14.50 14.46 41,743,104
Jun 5, 2024 14.50 14.64 14.14 14.20 14.16 37,741,915
Jun 4, 2024 14.52 14.80 14.42 14.50 14.46 35,168,181
Jun 3, 2024 14.24 14.58 14.11 14.58 14.54 32,555,043
May 31, 2024 14.81 14.97 14.11 14.17 14.13 60,539,466
May 30, 2024 15.11 15.23 14.66 14.74 14.70 37,122,400
May 29, 2024 15.69 15.73 15.06 15.06 15.01 50,065,690
May 28, 2024 15.59 15.79 15.42 15.64 15.59 43,089,232
May 27, 2024 15.98 16.14 15.50 15.53 15.48 53,082,060
May 24, 2024 15.70 15.90 15.38 15.90 15.85 54,273,044
May 23, 2024 15.30 15.93 15.20 15.70 15.65 81,552,862
May 22, 2024 15.09 15.62 15.08 15.24 15.19 68,180,092
May 21, 2024 15.39 15.92 14.96 15.06 15.01 108,171,840
May 20, 2024 15.63 15.75 15.33 15.35 15.30 67,687,286
May 17, 2024 14.85 15.67 14.71 15.67 15.62 102,005,087
May 16, 2024 14.65 14.80 14.49 14.76 14.72 37,416,026
May 15, 2024 14.36 14.73 14.35 14.59 14.55 44,980,499
May 14, 2024 14.50 14.58 14.25 14.37 14.33 42,324,718
May 13, 2024 14.90 14.98 14.30 14.46 14.42 59,773,036
May 10, 2024 14.38 14.95 14.25 14.76 14.72 71,108,917
May 9, 2024 13.86 14.43 13.81 14.34 14.30 61,193,462
May 8, 2024 14.20 14.25 13.92 14.04 14.00 31,745,512
May 7, 2024 14.30 14.33 13.82 14.12 14.08 61,727,204
May 6, 2024 14.49 14.52 14.19 14.19 14.15 41,907,406
May 3, 2024 14.55 14.66 14.33 14.41 14.37 34,826,680
May 2, 2024 14.70 14.79 14.36 14.54 14.50 50,942,324
Apr 30, 2024 14.65 14.87 14.55 14.59 14.55 50,227,105
Apr 29, 2024 14.60 14.78 14.44 14.63 14.59 55,407,216
Apr 26, 2024 14.22 14.50 14.13 14.34 14.30 75,038,705
Apr 25, 2024 13.77 14.33 13.76 14.22 14.18 73,556,551
Apr 24, 2024 13.44 13.82 13.38 13.73 13.69 48,004,659
Apr 22, 2024 13.46 13.66 13.24 13.28 13.24 40,366,444
Apr 19, 2024 12.85 13.39 12.85 13.38 13.34 32,337,243
Apr 18, 2024 13.32 13.34 13.11 13.21 13.17 20,107,943
Apr 17, 2024 13.45 13.63 13.24 13.24 13.20 28,808,083
Apr 16, 2024 13.49 13.49 13.20 13.30 13.26 22,228,490
Apr 15, 2024 13.60 13.79 13.51 13.51 13.47 34,007,109
Apr 8, 2024 13.52 13.75 13.42 13.68 13.64 40,152,544
Apr 5, 2024 12.86 13.48 12.86 13.46 13.42 47,097,890
Apr 4, 2024 12.59 12.86 12.51 12.77 12.73 34,540,570
Apr 3, 2024 12.80 12.84 12.54 12.54 12.50 29,803,125
Apr 2, 2024 13.11 13.30 12.80 12.80 12.76 40,457,642
Apr 1, 2024 13.50 13.54 12.74 13.09 13.05 54,525,382
Mar 29, 2024 13.45 13.50 12.89 13.15 13.11 45,261,628
Mar 28, 2024 12.65 13.43 12.64 13.39 13.35 87,991,020
Mar 27, 2024 12.51 12.80 12.44 12.68 12.64 27,521,337
Mar 26, 2024 13.25 13.28 12.38 12.54 12.50 46,112,714
Mar 25, 2024 12.99 13.55 12.93 13.26 13.22 55,077,126
Mar 22, 2024 12.87 13.30 12.75 12.98 12.94 59,222,873
Mar 21, 2024 12.87 12.90 12.64 12.83 12.79 35,838,468
Mar 20, 2024 12.77 12.90 12.60 12.75 12.71 38,305,158
Mar 19, 2024 12.46 12.75 12.44 12.75 12.71 30,453,319
Mar 18, 2024 12.82 12.87 12.44 12.44 12.40 20,348,924
Mar 15, 2024 12.97 13.00 12.80 12.80 12.76 21,746,862
Mar 14, 2024 13.12 13.16 12.91 12.93 12.89 25,080,142
Mar 13, 2024 13.39 13.44 13.02 13.04 13.00 27,067,814
Mar 12, 2024 13.52 13.68 13.33 13.39 13.35 38,175,621
Mar 11, 2024 13.81 13.85 13.47 13.51 13.47 40,890,869
Mar 8, 2024 13.42 13.50 13.27 13.49 13.45 28,972,728
Mar 7, 2024 12.96 13.36 12.95 13.35 13.31 25,481,317
Mar 6, 2024 13.19 13.19 12.92 12.92 12.88 33,309,262
Mar 5, 2024 13.48 13.61 13.21 13.22 13.18 35,695,562
Mar 4, 2024 13.90 13.90 13.48 13.49 13.45 36,713,594
Mar 1, 2024 13.62 13.82 13.51 13.79 13.75 33,561,842
Feb 29, 2024 13.56 13.62 13.43 13.55 13.51 40,299,649
Feb 28, 2024 13.77 13.82 13.54 13.54 13.50 30,398,375
Feb 27, 2024 14.05 14.07 13.71 13.77 13.73 45,627,255
Feb 26, 2024 14.12 14.24 13.80 14.02 13.98 47,470,988
Feb 23, 2024 14.08 14.15 13.90 14.11 14.07 43,892,171
Feb 22, 2024 13.86 14.44 13.86 14.10 14.06 96,752,155
Feb 21, 2024 13.94 13.96 13.67 13.81 13.77 30,329,025
Feb 20, 2024 13.86 13.95 13.63 13.90 13.86 35,695,433
Feb 19, 2024 13.72 14.06 13.61 13.73 13.69 71,510,597
Feb 16, 2024 13.75 13.76 13.48 13.63 13.59 35,783,553
Feb 15, 2024 13.51 13.88 13.51 13.72 13.68 34,721,434
Feb 14, 2024 13.48 13.55 13.15 13.45 13.41 33,362,247
Feb 13, 2024 14.02 14.04 13.45 13.45 13.41 37,372,687
Feb 12, 2024 14.10 14.15 13.76 13.98 13.94 42,911,331
Feb 9, 2024 13.64 13.92 13.57 13.90 13.86 42,844,729
Feb 8, 2024 13.54 13.73 13.54 13.60 13.56 29,177,168
Feb 7, 2024 13.62 13.74 13.42 13.49 13.45 38,171,638
Feb 6, 2024 13.42 13.63 13.35 13.59 13.55 27,175,805
Feb 5, 2024 13.48 13.55 13.26 13.38 13.34 27,834,935
Feb 2, 2024 13.56 13.76 13.26 13.30 13.26 28,881,258
Feb 1, 2024 13.24 13.65 13.21 13.47 13.43 32,828,740
Jan 31, 2024 13.18 13.34 13.03 13.23 13.19 26,723,729
Jan 30, 2024 13.32 13.47 13.18 13.26 13.22 51,901,929
Jan 29, 2024 13.26 13.38 13.16 13.27 13.23 33,636,299
Jan 26, 2024 12.75 13.18 12.71 13.16 13.12 37,231,665
Jan 25, 2024 12.65 12.75 12.49 12.75 12.71 21,997,752
Jan 24, 2024 12.31 12.62 12.16 12.53 12.49 23,305,236
Jan 23, 2024 12.68 12.74 12.22 12.26 12.22 25,268,178
Jan 22, 2024 12.43 12.68 12.38 12.59 12.55 16,441,780
Jan 19, 2024 12.66 12.67 12.29 12.47 12.43 18,657,377
Jan 18, 2024 12.73 12.79 12.59 12.64 12.60 14,696,690
Jan 17, 2024 12.65 12.89 12.47 12.61 12.57 32,243,376
Jan 16, 2024 12.57 12.80 12.44 12.76 12.72 33,881,176
Jan 15, 2024 12.34 12.62 12.30 12.57 12.53 36,202,896
Jan 12, 2024 11.95 12.36 11.84 12.31 12.27 34,776,177
Jan 11, 2024 12.15 12.20 11.91 11.99 11.95 23,229,663
Jan 10, 2024 11.79 12.14 11.73 12.11 12.07 40,463,389
Jan 9, 2024 12.04 12.26 11.78 11.79 11.75 36,331,139
Jan 8, 2024 11.95 12.07 11.83 11.96 11.92 29,975,211
Jan 5, 2024 11.59 11.92 11.55 11.92 11.88 32,705,361
Jan 4, 2024 11.38 11.65 11.21 11.57 11.53 30,679,403
Jan 3, 2024 11.28 11.54 11.23 11.38 11.35 48,845,684
Jan 2, 2024 11.10 11.38 11.10 11.34 11.31 26,747,600
Dec 29, 2023 10.87 11.15 10.86 11.06 11.03 24,914,982
Dec 28, 2023 10.76 10.92 10.74 10.89 10.86 24,891,825
Dec 27, 2023 10.62 10.93 10.50 10.71 10.68 29,201,995
Dec 26, 2023 10.59 10.84 10.36 10.56 10.53 56,415,394
Dec 25, 2023 10.96 11.00 10.36 10.48 10.45 23,887,867
Dec 22, 2023 11.45 11.50 11.01 11.02 10.99 25,044,036
Dec 21, 2023 10.97 11.55 10.94 11.45 11.42 39,507,528
Dec 20, 2023 11.10 11.16 10.88 10.95 10.92 17,486,209
Dec 19, 2023 11.25 11.35 10.96 11.09 11.06 27,648,607
Dec 18, 2023 11.60 11.81 11.24 11.32 11.29 36,965,228
Dec 15, 2023 11.17 11.70 11.16 11.70 11.66 38,818,688
Dec 14, 2023 11.00 11.24 10.74 11.24 11.21 41,266,665
Dec 13, 2023 11.23 11.29 10.84 10.84 10.81 29,234,854
Dec 12, 2023 11.60 11.64 11.18 11.27 11.24 44,987,171
Dec 11, 2023 12.12 12.13 11.61 11.61 11.57 40,351,944
Dec 8, 2023 12.40 12.41 12.04 12.07 12.03 34,519,368
Dec 7, 2023 12.36 12.40 11.94 12.37 12.33 33,815,182
Dec 6, 2023 13.00 13.01 12.34 12.34 12.30 29,650,902
Dec 5, 2023 13.25 13.29 12.93 12.96 12.92 23,933,051
Dec 4, 2023 13.35 13.38 13.12 13.23 13.19 20,743,928
Dec 1, 2023 13.30 13.43 13.01 13.33 13.29 27,665,406
Nov 30, 2023 13.11 13.24 12.95 13.20 13.16 38,393,190
Nov 29, 2023 13.45 13.52 12.92 13.04 13.00 43,748,801
Nov 28, 2023 13.58 13.66 13.35 13.44 13.40 29,560,039
Nov 27, 2023 13.42 13.65 13.38 13.62 13.58 31,205,589
Nov 24, 2023 13.22 13.47 13.15 13.39 13.35 22,023,689
Nov 23, 2023 13.46 13.56 13.21 13.21 13.17 28,788,053
Nov 22, 2023 13.69 13.75 13.43 13.46 13.42 25,419,178
Nov 21, 2023 13.64 13.73 13.44 13.63 13.59 22,319,396
Nov 20, 2023 13.36 13.66 13.23 13.62 13.58 35,889,109
Nov 17, 2023 12.95 13.30 12.84 13.24 13.20 37,890,777
Nov 16, 2023 12.76 13.00 12.73 12.91 12.87 23,194,036
Nov 15, 2023 12.96 13.02 12.71 12.73 12.69 24,073,442
Nov 14, 2023 12.90 13.00 12.64 12.89 12.85 37,693,163
Nov 13, 2023 13.54 13.56 12.87 12.88 12.84 42,488,735
Nov 10, 2023 13.59 13.78 13.48 13.52 13.48 33,529,849
Nov 9, 2023 13.54 13.73 13.50 13.56 13.52 58,506,114
Nov 8, 2023 13.84 13.96 13.60 13.60 13.56 79,086,011
Nov 7, 2023 14.22 14.33 13.99 14.19 14.15 31,271,398
Nov 6, 2023 14.47 14.70 14.05 14.20 14.16 61,955,260
Nov 3, 2023 13.94 14.22 13.88 14.10 14.06 31,715,051
Nov 2, 2023 13.65 14.07 13.59 13.97 13.93 43,528,428
Nov 1, 2023 13.84 13.86 13.16 13.50 13.46 48,488,304
Oct 31, 2023 14.29 14.30 13.60 13.68 13.64 45,537,205
Oct 30, 2023 14.11 14.55 14.05 14.20 14.16 40,060,986
Oct 27, 2023 14.15 14.24 13.71 14.18 14.14 36,323,411
Oct 26, 2023 13.81 14.33 13.57 14.22 14.18 50,027,861
Oct 25, 2023 14.90 14.92 13.67 13.68 13.64 65,078,848
Oct 24, 2023 14.38 14.92 14.24 14.90 14.85 80,353,820
Oct 23, 2023 13.89 14.40 13.57 14.17 14.13 82,942,986

Related Tickers

AGROT.IS AGROTECH TEKNOLOJI
13.11
-0.08%
 
KONTR.IS Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi
41.70
-1.00%
 
KLRHO.IS Kiler Holding Anonim Sirketi
26.14
-0.23%
 
IZINV.IS Iz Yatirim Holding A.S.
45.52
-1.04%
 
JGSHF JG Summit Holdings, Inc.
0.6410
0.00%
 
AGHOL.IS AG Anadolu Grubu Holding A.S.
291.50
-1.19%
 
BERA.IS Bera Holding A.S.
12.80
-0.93%
 
SISE.IS Türkiye Sise Ve Cam Fabrikalari A.S.
38.80
-2.12%
 
ALARK.IS Alarko Holding A.S.
85.00
-1.16%
 
KCHOL.IS Koç Holding A.S.
170.40
-2.52%