Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

DO & CO Aktiengesellschaft (DOCO.IS)

6,055.00
+125.00
+(2.11%)
At close: April 30 at 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255,932.506,150.005,902.506,055.006,055.0021,205
Apr 29, 20255,867.505,982.505,845.005,930.005,930.0025,408
Apr 28, 20255,990.006,045.005,860.005,892.505,892.5023,836
Apr 25, 20256,027.506,162.505,980.005,992.505,992.5034,979
Apr 24, 20255,935.006,050.005,840.006,000.006,000.0033,853
Apr 22, 20256,110.006,127.505,740.005,792.505,792.5033,299
Apr 21, 20255,835.006,200.005,780.006,087.506,087.5031,901
Apr 18, 20255,800.005,805.005,682.505,787.505,787.5012,795
Apr 17, 20255,790.005,805.005,620.005,767.505,767.5025,264
Apr 16, 20255,757.505,842.505,690.005,785.005,785.0030,277
Apr 15, 20255,760.005,880.005,672.505,757.505,757.5028,099
Apr 14, 20255,690.005,852.505,662.505,705.005,705.0035,482
Apr 11, 20255,590.005,770.005,525.005,690.005,690.0052,845
Apr 10, 20255,497.505,732.505,480.005,637.505,637.5099,673
Apr 9, 20255,520.005,557.505,212.505,212.505,212.5053,439
Apr 8, 20255,497.505,710.005,435.005,600.005,600.0059,381
Apr 7, 20255,605.005,717.505,325.005,440.005,440.0061,843
Apr 4, 20256,000.006,025.005,592.505,800.005,800.0046,210
Apr 3, 20256,192.506,235.006,045.006,060.006,060.0036,441
Apr 2, 20256,700.006,705.006,460.006,460.006,460.006,527
Mar 28, 20257,170.007,267.507,135.007,177.507,177.505,056
Mar 27, 20257,322.507,400.007,110.007,140.007,140.006,572
Mar 26, 20257,322.507,337.507,172.507,295.007,295.008,713
Mar 25, 20257,472.507,522.507,275.007,335.007,335.0011,026
Mar 24, 20257,330.007,515.007,330.007,470.007,470.0012,079
Mar 21, 20257,477.507,477.507,285.007,330.007,330.0010,109
Mar 20, 20257,382.507,615.007,345.007,495.007,495.0012,325
Mar 19, 20257,202.508,100.007,202.507,380.007,380.0037,087
Mar 18, 20257,735.007,817.507,607.507,690.007,690.009,896
Mar 17, 20257,540.007,775.007,527.507,735.007,735.0015,151
Mar 14, 20257,580.007,605.007,445.007,510.007,510.006,845
Mar 13, 20257,562.507,795.007,517.507,577.507,577.5016,228
Mar 12, 20257,980.007,992.507,600.007,647.507,647.507,877
Mar 11, 20258,000.008,080.007,915.007,980.007,980.009,489
Mar 10, 20258,225.008,330.008,045.008,047.508,047.5017,501
Mar 7, 20258,477.508,477.508,175.008,220.008,220.008,701
Mar 6, 20258,600.008,600.008,322.508,477.508,477.503,222
Mar 5, 20258,267.508,647.508,267.508,442.508,442.506,491
Mar 4, 20258,302.508,410.008,257.508,267.508,267.503,882
Mar 3, 20258,200.008,377.508,150.008,302.508,302.506,299
Feb 28, 20258,050.008,200.007,910.008,200.008,200.004,555
Feb 27, 20258,070.008,070.007,845.008,000.008,000.004,512
Feb 26, 20257,997.508,110.007,967.508,000.008,000.002,839
Feb 25, 20258,090.008,090.007,910.008,000.008,000.007,545
Feb 24, 20258,082.508,250.008,025.008,087.508,087.503,890
Feb 21, 20258,290.008,380.008,000.008,077.508,077.508,239
Feb 20, 20258,500.008,500.008,262.508,290.008,290.005,654
Feb 19, 20258,215.008,460.008,215.008,350.008,350.007,864
Feb 18, 20257,965.008,290.007,925.008,215.008,215.007,893
Feb 17, 20257,912.508,030.007,837.507,962.507,962.508,848
Feb 14, 20257,785.007,912.507,680.007,910.007,910.0011,484
Feb 13, 20257,940.007,940.007,530.007,785.007,785.0011,682
Feb 12, 20257,250.007,730.007,247.507,605.007,605.0015,534
Feb 11, 20257,300.007,335.007,210.007,232.507,232.505,143
Feb 10, 20257,400.007,430.007,267.507,300.007,300.004,603
Feb 7, 20257,295.007,475.007,250.007,400.007,400.003,362
Feb 6, 20257,270.007,400.007,245.007,290.007,290.002,353
Feb 5, 20257,050.007,337.507,050.007,320.007,320.004,816
Feb 4, 20257,037.507,162.507,022.507,085.007,085.002,388
Feb 3, 20257,240.007,240.007,002.507,020.007,020.005,594
Jan 31, 20257,270.007,325.007,002.507,240.007,240.002,360
Jan 30, 20257,052.507,315.007,050.007,265.007,265.003,763
Jan 29, 20257,120.007,130.006,970.007,052.507,052.509,141
Jan 28, 20257,215.007,355.007,117.507,120.007,120.004,891
Jan 27, 20257,100.007,245.007,000.007,162.507,162.503,805
Jan 24, 20256,787.507,087.506,787.507,087.507,087.506,820
Jan 23, 20256,710.006,867.506,710.006,787.506,787.503,453
Jan 22, 20256,517.506,845.006,470.006,742.506,742.509,813
Jan 21, 20256,407.506,550.006,407.506,517.506,517.505,704
Jan 20, 20256,515.006,515.006,420.006,480.006,480.006,372
Jan 17, 20256,432.506,467.506,360.006,400.006,400.00994
Jan 16, 20256,480.006,547.506,397.506,430.006,430.00987
Jan 15, 20256,430.006,535.006,430.006,452.506,452.501,807
Jan 14, 20256,227.506,480.006,220.006,427.506,427.504,428
Jan 13, 20256,485.006,485.006,227.506,227.506,227.504,603
Jan 10, 20256,562.506,600.006,457.506,485.006,485.001,431
Jan 9, 20256,475.006,597.506,475.006,567.506,567.502,549
Jan 8, 20256,587.506,615.006,370.006,440.006,440.002,983
Jan 7, 20256,572.506,715.006,527.506,550.006,550.004,180
Jan 6, 20256,490.006,597.506,475.006,542.506,542.501,513
Jan 3, 20256,550.006,575.006,440.006,485.006,485.002,102
Jan 2, 20256,550.006,585.006,470.006,522.506,522.502,260
Dec 31, 20246,610.006,610.006,507.506,550.006,550.001,027
Dec 30, 20246,595.006,862.506,527.506,622.506,622.502,472
Dec 27, 20246,355.006,702.506,310.006,545.006,545.008,452
Dec 26, 20246,497.506,500.006,345.006,355.006,355.001,818
Dec 25, 20246,445.006,502.506,412.506,417.506,417.50881
Dec 24, 20246,632.506,647.506,445.006,445.006,445.002,180
Dec 23, 20246,450.006,650.006,445.006,617.506,617.503,027
Dec 20, 20246,557.506,600.006,377.506,412.506,412.502,635
Dec 19, 20246,582.506,672.506,547.506,557.506,557.501,921
Dec 18, 20246,780.006,780.006,507.506,587.506,587.505,190
Dec 17, 20246,485.006,640.006,427.506,617.506,617.506,906
Dec 16, 20246,295.006,487.506,262.506,485.006,485.008,704
Dec 13, 20246,317.506,382.506,252.506,270.006,270.002,813
Dec 12, 20246,182.506,370.006,182.506,315.006,315.005,046
Dec 11, 20246,137.506,250.006,137.506,167.506,167.505,539
Dec 10, 20246,042.506,145.005,980.006,132.506,132.5010,030
Dec 9, 20246,172.506,235.006,037.506,037.506,037.505,921
Dec 6, 20246,225.006,300.006,122.506,172.506,172.503,089
Dec 5, 20246,070.006,247.506,065.006,225.006,225.0012,245
Dec 4, 20246,002.506,115.005,967.506,047.506,047.506,889
Dec 3, 20245,945.006,112.505,925.005,987.505,987.504,946
Dec 2, 20245,800.005,962.505,790.005,950.005,950.003,790
Nov 29, 20246,030.006,032.505,907.505,915.005,915.003,688
Nov 28, 20245,925.006,112.505,872.506,030.006,030.0011,610
Nov 27, 20245,870.005,975.005,805.005,912.505,912.508,534
Nov 26, 20245,805.005,880.005,752.505,870.005,870.005,004
Nov 25, 20245,717.505,850.005,710.005,800.005,800.009,480
Nov 22, 20245,897.505,905.005,627.505,717.505,717.507,804
Nov 21, 20245,920.005,970.005,770.005,777.505,777.507,908
Nov 20, 20245,652.506,037.505,592.505,920.005,920.0015,522
Nov 19, 20245,722.505,987.505,640.005,652.505,652.5014,876
Nov 18, 20245,942.505,955.005,672.505,712.505,712.5015,101
Nov 15, 20246,190.006,192.505,900.005,965.005,965.0035,026
Nov 14, 20245,120.005,630.005,097.505,630.005,630.0028,364
Nov 13, 20245,132.505,157.505,007.505,120.005,120.003,545
Nov 12, 20245,215.005,217.505,130.005,130.005,130.003,109
Nov 11, 20245,217.505,312.505,195.005,210.005,210.004,273
Nov 8, 20245,282.505,325.005,200.005,210.005,210.006,055
Nov 7, 20245,240.005,295.005,232.505,290.005,290.002,404
Nov 6, 20245,285.005,370.005,235.005,237.505,237.504,492
Nov 5, 20245,227.505,370.005,220.005,315.005,315.004,404
Nov 4, 20245,300.005,350.005,222.505,227.505,227.504,065
Nov 1, 20245,295.005,330.005,240.005,260.005,260.001,816
Oct 31, 20245,347.505,360.005,265.005,287.505,287.503,012
Oct 30, 20245,380.005,407.505,315.005,347.505,347.501,830
Oct 28, 20245,300.005,450.005,300.005,380.005,380.001,673
Oct 25, 20245,297.505,345.005,200.005,292.505,292.502,803
Oct 24, 20245,285.005,330.005,225.005,232.505,232.502,982
Oct 23, 20245,392.505,402.505,255.005,285.005,285.002,852
Oct 22, 20245,465.005,467.505,350.005,380.005,380.002,661
Oct 21, 20245,597.505,597.505,397.505,467.505,467.502,630
Oct 18, 20245,547.505,710.005,510.005,597.505,597.506,633
Oct 17, 20245,442.505,625.005,392.505,485.005,485.003,568
Oct 16, 20245,380.005,490.005,292.505,442.505,442.502,823
Oct 15, 20245,172.505,547.505,172.505,375.005,375.006,745
Oct 14, 20245,520.005,577.505,045.005,162.505,162.507,387
Oct 11, 20245,580.005,607.505,502.505,532.505,532.501,405
Oct 10, 20245,645.005,712.505,557.505,580.005,580.001,583
Oct 9, 20245,635.005,717.505,575.005,672.505,672.502,831
Oct 8, 20245,570.005,655.005,527.505,632.505,632.503,137
Oct 7, 20245,455.005,587.505,455.005,562.505,562.503,338
Oct 4, 20245,197.505,455.005,197.505,452.505,452.506,636
Oct 3, 20245,102.505,310.005,097.505,197.505,197.503,468
Oct 2, 20244,970.005,190.004,935.005,090.005,090.006,976
Oct 1, 20245,010.005,175.005,010.005,047.505,047.502,990
Sep 30, 20245,200.005,235.005,085.005,120.005,120.003,199
Sep 27, 20245,302.505,302.505,222.505,240.005,240.001,430
Sep 26, 20245,312.505,382.505,267.505,290.005,290.001,610
Sep 25, 20245,342.505,372.505,275.005,305.005,305.002,164
Sep 24, 20245,337.505,380.005,245.005,342.505,342.503,274
Sep 23, 20245,240.005,362.505,182.505,335.005,335.005,563
Sep 20, 20245,407.505,410.005,207.505,240.005,240.005,984
Sep 19, 20245,450.005,500.005,377.505,390.005,390.005,215
Sep 18, 20245,450.005,485.005,372.505,440.005,440.003,162
Sep 17, 20245,555.005,617.505,440.005,442.505,442.502,201
Sep 16, 20245,540.005,570.005,502.505,547.505,547.502,139
Sep 13, 20245,490.005,537.505,422.505,530.005,530.003,016
Sep 12, 20245,425.005,500.005,375.005,410.005,410.006,047
Sep 11, 20245,260.005,450.005,260.005,375.005,375.005,203
Sep 10, 20245,397.505,435.005,260.005,335.005,335.006,555
Sep 9, 20245,402.505,432.505,350.005,382.505,382.502,654
Sep 6, 20245,482.505,485.005,380.005,430.005,430.002,401
Sep 5, 20245,557.505,557.505,460.005,480.005,480.003,483
Sep 4, 20245,470.005,565.005,420.005,520.005,520.004,154
Sep 3, 20245,630.005,635.005,465.005,465.005,465.004,408
Sep 2, 20245,732.505,740.005,600.005,605.005,605.005,281
Aug 29, 20245,730.005,900.005,715.005,732.505,732.505,186
Aug 28, 20245,720.005,755.005,647.505,730.005,730.003,679
Aug 27, 20245,540.005,752.505,540.005,685.005,685.003,711
Aug 26, 20245,672.505,762.505,620.005,627.505,627.503,364
Aug 23, 20245,582.505,767.505,580.005,672.505,672.504,327
Aug 22, 20245,715.005,715.005,500.005,582.505,582.504,922
Aug 21, 20245,427.505,597.505,407.505,567.505,567.504,533
Aug 20, 20245,470.005,502.505,425.005,430.005,430.004,581
Aug 19, 20245,425.005,517.505,415.005,447.505,447.504,469
Aug 16, 20245,480.005,567.505,412.505,417.505,417.502,659
Aug 15, 20245,435.005,517.505,367.505,497.505,497.505,765
Aug 14, 20245,362.505,475.005,307.505,352.505,352.503,708
Aug 13, 20245,315.005,430.005,255.005,340.005,340.006,311
Aug 12, 20245,407.505,450.005,315.005,315.005,315.006,249
Aug 9, 20245,367.505,497.505,340.005,407.505,407.505,515
Aug 8, 20245,450.005,450.005,160.005,337.505,337.5013,378
Aug 7, 20245,475.005,517.505,375.005,402.505,402.502,998
Aug 6, 20245,252.505,510.005,252.505,475.005,475.005,300
Aug 5, 20245,012.505,350.005,012.505,232.505,232.506,782
Aug 2, 20245,512.505,515.005,380.005,417.505,417.505,147
Aug 1, 20245,617.505,657.505,505.005,525.005,525.004,627
Jul 31, 20245,497.505,650.005,400.005,597.505,597.504,575
Jul 30, 20245,457.505,595.005,457.505,520.005,520.004,283
Jul 29, 20245,520.005,545.005,430.005,457.505,457.503,644
Jul 26, 20245,632.505,635.005,502.505,520.005,520.003,615
Jul 25, 20245,600.005,697.505,550.005,607.505,607.504,759
Jul 24, 20245,675.005,745.005,560.005,570.005,570.005,552
Jul 23, 20245,702.505,742.505,580.005,657.505,657.504,274
Jul 22, 20245,800.005,802.505,607.505,700.005,700.006,905
Jul 19, 20245,912.505,912.505,740.005,762.505,762.505,102
Jul 18, 20246,050.006,070.005,852.505,920.005,920.007,007
Jul 17, 20246,025.006,122.506,025.006,040.006,040.004,390
Jul 16, 20246,060.006,200.006,005.006,005.006,005.005,601
Jul 12, 20245,927.506,060.005,880.006,060.006,060.004,515
Jul 11, 20245,927.506,035.005,872.505,920.005,920.004,728
Jul 10, 20245,705.006,000.005,705.005,927.505,927.508,582
Jul 9, 20245,830.005,847.505,600.005,692.505,692.504,625
Jul 8, 20245,757.505,877.505,750.005,822.505,822.503,829
Jul 5, 20245,792.505,817.505,717.505,755.005,755.004,323
Jul 4, 20245,795.005,827.505,725.005,747.505,747.503,395
Jul 3, 20245,762.505,810.005,705.005,730.005,730.006,017
Jul 2, 20245,805.005,897.505,760.005,762.505,762.505,922
Jul 1, 20245,782.505,907.505,685.005,800.005,800.006,873
Jun 28, 20245,900.005,967.505,780.005,780.005,780.008,012
Jun 27, 20245,800.005,932.505,622.505,900.005,900.0011,213
Jun 26, 20245,595.005,782.505,595.005,752.505,752.505,779
Jun 25, 20245,807.505,915.005,677.505,680.005,680.006,482
Jun 24, 20245,667.505,802.505,637.505,795.005,795.008,641
Jun 21, 20245,767.505,787.505,635.005,667.505,667.508,036
Jun 20, 20245,502.505,787.505,502.505,765.005,765.0018,429
Jun 14, 20245,080.005,370.005,065.005,370.005,370.0011,605
Jun 13, 20245,085.005,220.005,020.005,065.005,065.005,969
Jun 12, 20244,972.505,112.504,972.505,085.005,085.005,444
Jun 11, 20244,895.005,015.004,895.004,960.004,960.002,889
Jun 10, 20244,970.005,042.504,920.005,005.005,005.004,480
Jun 7, 20245,125.005,145.004,945.004,970.004,970.003,866
Jun 6, 20245,142.505,200.005,120.005,125.005,125.004,753
Jun 5, 20245,192.505,242.505,120.005,135.005,135.006,767
Jun 4, 20245,030.005,220.005,015.005,220.005,220.008,816
Jun 3, 20244,875.005,002.504,840.004,995.004,995.006,012
May 31, 20245,000.005,000.004,897.504,902.504,902.504,728
May 30, 20245,040.005,040.004,935.004,950.004,950.003,980
May 29, 20245,177.505,177.505,000.005,042.505,042.506,953
May 28, 20245,190.005,287.505,125.005,180.005,180.0012,019
May 27, 20245,122.505,210.005,065.005,190.005,190.007,338
May 24, 20245,300.005,325.005,122.505,122.505,122.506,860
May 23, 20245,185.005,397.505,150.005,300.005,300.0014,015
May 22, 20245,237.505,262.505,177.505,185.005,185.005,195
May 21, 20245,180.005,355.005,172.505,237.505,237.5014,417
May 20, 20245,162.505,195.005,062.505,195.005,195.005,408
May 17, 20245,152.505,185.004,965.005,160.005,160.0010,705
May 16, 20245,135.005,225.005,127.505,140.005,140.006,491
May 15, 20245,250.005,330.005,135.005,135.005,135.005,907
May 14, 20245,215.005,297.505,160.005,240.005,240.007,664
May 13, 20245,177.505,335.005,167.505,237.505,237.5013,127
May 10, 20245,025.005,187.504,990.005,142.505,142.5013,942
May 9, 20244,937.505,080.004,932.505,022.505,022.507,052
May 8, 20245,045.005,050.004,920.004,920.004,920.004,936
May 7, 20245,060.005,065.004,915.005,040.005,040.009,783
May 6, 20245,042.505,130.005,030.005,065.005,065.0011,933
May 3, 20244,997.505,072.504,960.005,040.005,040.008,724
May 2, 20245,025.005,025.004,947.504,987.504,987.506,925
Apr 30, 20245,010.005,085.004,972.505,027.505,027.508,433