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

Istanbul - Delayed Quote TRY

Dogusan Boru Sanayii ve Ticaret A.S. (DOGUB.IS)

Compare
16.36
+0.16
+(0.99%)
At close: 5:47:47 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202516.2216.4516.0516.3616.36114,100
Apr 17, 202516.2316.5616.0016.2016.20143,354
Apr 16, 202516.4816.6316.1516.2316.23163,162
Apr 15, 202516.6516.8216.2716.4816.48158,348
Apr 14, 202516.6117.0016.0616.6516.65304,083
Apr 11, 202516.7216.8916.4216.6116.6181,165
Apr 10, 202516.9617.1016.4516.7216.7297,857
Apr 9, 202516.4717.0916.0116.7016.70191,673
Apr 8, 202516.5816.6516.2016.4916.49131,249
Apr 7, 202516.4916.5015.7016.2516.25113,055
Apr 4, 202517.0017.4716.4516.6316.63226,923
Apr 3, 202516.8217.8816.8217.3617.36111,008
Apr 2, 202517.3518.4617.0017.3017.30251,852
Mar 28, 202516.6617.7116.4317.4417.44187,502
Mar 27, 202516.3316.9616.2016.7216.7280,093
Mar 26, 202516.4916.5016.1616.4716.4767,507
Mar 25, 202515.7016.7315.7016.5016.50109,425
Mar 24, 202515.1915.9814.5015.9615.96138,070
Mar 21, 202516.6216.6215.1915.1915.19164,102
Mar 20, 202516.1016.9616.1016.6216.62228,548
Mar 19, 202517.0917.0915.9416.1016.10293,766
Mar 18, 202517.4517.4917.1017.4017.40144,996
Mar 17, 202517.5617.6017.1017.5217.52184,192
Mar 14, 202517.4717.7016.9017.5617.56194,285
Mar 13, 202517.8817.8917.0917.4117.41232,657
Mar 12, 202517.6017.8816.8717.8817.88225,723
Mar 11, 202517.8817.9817.2017.6017.60295,911
Mar 10, 202517.0018.4816.7117.9817.98542,213
Mar 7, 202516.4616.8816.1516.8816.88261,848
Mar 6, 202516.5016.5015.9016.4616.46258,483
Mar 5, 202515.5316.9615.5316.5016.50412,136
Mar 4, 202516.0016.1515.5015.5315.53149,257
Mar 3, 202516.3016.4616.1016.1316.13122,005
Feb 28, 202516.3616.4816.2016.3016.3065,413
Feb 27, 202516.4516.4816.1016.3616.36124,118
Feb 26, 202516.3816.5116.0016.4916.49116,902
Feb 25, 202516.6616.6616.1716.3816.38111,716
Feb 24, 202516.5816.7416.2416.6616.66169,342
Feb 21, 202516.8116.9816.3616.5816.58150,411
Feb 20, 202516.7916.7916.4916.7916.79249,108
Feb 19, 202517.1917.4216.3516.8816.88325,171
Feb 18, 202517.2517.5816.9717.2917.29167,932
Feb 17, 202517.5717.7917.2017.2917.29172,865
Feb 14, 202517.4917.6017.1017.4917.4988,361
Feb 13, 202517.9017.9817.0217.4117.41239,733
Feb 12, 202517.0118.1717.0117.9017.90261,523
Feb 11, 202517.9817.9817.5417.6417.64214,135
Feb 10, 202518.5218.6017.8918.0018.00269,061
Feb 7, 202518.1018.9718.1018.5218.52295,653
Feb 6, 202519.7819.7818.0919.2019.20594,655
Feb 5, 202519.0020.1018.6720.1020.10960,815
Feb 4, 202516.7518.6416.7518.6418.64479,520
Feb 3, 202517.7017.7416.8216.9516.95210,506
Jan 31, 202518.1918.1917.2917.7417.74154,949
Jan 30, 202518.3518.3518.0218.1618.16172,704
Jan 29, 202519.0119.1318.1118.2518.25270,219
Jan 28, 202519.2219.2818.8919.0119.01124,544
Jan 27, 202519.5919.7019.0919.2219.22132,347
Jan 24, 202519.6919.8019.1219.7019.70105,215
Jan 23, 202519.3520.0219.2519.6919.69153,240
Jan 22, 202519.7219.7219.3519.5519.55133,644
Jan 21, 202519.7819.9819.6219.7319.7376,713
Jan 20, 202519.6519.9819.5519.7819.78135,097
Jan 17, 202519.9220.1019.0019.8519.85205,617
Jan 16, 202519.7920.1019.6219.8519.85138,535
Jan 15, 202519.9820.4019.6219.7519.75160,480
Jan 14, 202520.1820.1819.6219.9819.98435,917
Jan 13, 202520.7020.7019.8920.0620.06158,767
Jan 10, 202520.0020.5419.9920.1020.10255,369
Jan 9, 202520.0220.2019.8820.0020.00154,424
Jan 8, 202520.1820.3420.0020.0220.02127,731
Jan 7, 202520.8220.8619.8620.2820.28152,843
Jan 6, 202520.0020.3019.8520.2620.26170,714
Jan 3, 202519.8620.3219.8520.1020.10163,387
Jan 2, 202520.0220.5019.6220.0620.06187,978
Dec 31, 202420.3220.5019.9819.9819.98514,371
Dec 30, 202420.6220.9820.3220.3220.32429,538
Dec 27, 202420.3821.0820.3820.6220.62591,880
Dec 26, 202421.0821.3020.0420.7020.70354,320
Dec 25, 202421.1221.6220.9421.1021.10332,519
Dec 24, 202421.2021.4420.9220.9620.96254,644
Dec 23, 202421.7821.7821.1021.2021.20437,833
Dec 20, 202421.9022.0221.1021.8221.82491,280
Dec 19, 202421.2421.9020.9621.9021.90440,928
Dec 18, 202421.9221.9621.1821.2421.24477,250
Dec 17, 202422.2422.5821.8021.9021.90531,727
Dec 16, 202423.0023.1222.1022.2222.221,413,902
Dec 13, 202423.4425.7822.6223.0023.005,575,305
Dec 12, 202422.6023.5022.6023.4423.441,011,258
Dec 11, 202423.0223.2222.3822.5022.50608,116
Dec 10, 202423.0223.2422.1423.0223.02815,269
Dec 9, 202422.3623.4822.2023.0223.021,236,464
Dec 6, 202422.3823.0021.7222.2022.201,499,120
Dec 5, 202421.4022.2821.3021.8421.84908,618
Dec 4, 202421.2021.5421.2021.2821.28420,599
Dec 3, 202421.3421.7220.9021.3821.38652,181
Dec 2, 202421.2021.4220.9021.2821.28380,268
Nov 29, 202421.0621.7621.0621.2021.20360,977
Nov 28, 202421.2221.2820.8621.0621.06440,715
Nov 27, 202422.1822.4021.0821.2221.22705,952
Nov 26, 202422.0022.4621.3421.6421.64727,757
Nov 25, 202421.2222.5021.1822.0222.02988,789
Nov 22, 202421.1821.5420.8021.2221.22674,261
Nov 21, 202421.0021.2420.7021.1821.18495,751
Nov 20, 202421.5421.5820.4821.1621.16452,497
Nov 19, 202422.1422.2621.1021.4021.40850,298
Nov 18, 202422.0022.8421.8222.1422.141,152,487
Nov 15, 202420.7422.4220.7421.6621.662,293,700
Nov 14, 202420.5821.5420.4820.6820.68986,549
Nov 13, 202420.6220.9420.3420.5420.54549,874
Nov 12, 202421.4021.4020.4220.7820.78391,647
Nov 11, 202421.0821.4021.0221.1221.12419,981
Nov 8, 202420.9021.3020.0621.1221.121,030,834
Nov 7, 202421.0621.0620.2220.7420.74306,317
Nov 6, 202420.5621.0820.5620.8820.88371,382
Nov 5, 202420.9821.6620.4620.7020.70233,364
Nov 4, 202421.4021.9020.8420.9820.98355,084
Nov 1, 202421.9021.9021.4821.8221.82318,417
Oct 31, 202421.7221.9621.1221.7221.72535,677
Oct 30, 202421.5821.9421.5821.9021.90622,044
Oct 28, 202421.8221.9021.5421.5821.58172,328
Oct 25, 202421.5021.9021.5021.6221.62186,421
Oct 24, 202421.3821.9421.3821.9021.90341,073
Oct 23, 202422.3422.4421.2821.3821.38469,256
Oct 22, 202422.2422.4821.8222.3422.34446,804
Oct 21, 202422.5023.3422.3022.3022.30650,192
Oct 18, 202422.7022.9022.3022.4022.40363,204
Oct 17, 202422.6622.9822.3022.7022.70368,873
Oct 16, 202423.0223.0222.2622.6822.68521,069
Oct 15, 202422.3023.4622.3022.8022.80821,054
Oct 14, 202423.4823.4821.2021.8021.80640,170
Oct 11, 202423.6024.5022.0822.7622.763,562,981
Oct 10, 202420.5022.7820.4222.7822.781,300,917
Oct 9, 202420.5220.7220.0220.7220.72417,604
Oct 8, 202420.8620.9820.3020.4820.48269,971
Oct 7, 202421.8421.8820.7620.9020.90338,495
Oct 4, 202421.2021.3620.1621.1421.14384,404
Oct 3, 202420.8021.7020.7021.2021.20496,334
Oct 2, 202422.0222.4221.0021.0021.00705,210
Oct 1, 202423.5223.7621.2222.0222.02541,570
Sep 30, 202422.7023.8022.4423.5023.501,151,580
Sep 27, 202424.1624.4223.6023.8223.82525,657
Sep 26, 202424.3224.5223.9624.1624.16517,175
Sep 25, 202424.7025.0224.0024.3224.321,091,928
Sep 24, 202424.3424.8624.0824.6024.60859,277
Sep 23, 202425.0225.1824.2624.4224.42644,742
Sep 20, 202425.9426.4025.0025.0025.001,956,476
Sep 19, 202425.3826.0225.0025.9425.942,156,609
Sep 18, 202425.4825.5624.2225.3825.381,188,410
Sep 17, 202426.1026.1825.1225.4025.401,007,293
Sep 16, 202426.2026.5025.2826.1026.102,240,111
Sep 13, 202423.7424.4623.7024.2824.28738,952
Sep 12, 202424.1824.4223.3423.7023.70483,274
Sep 11, 202424.6424.8423.6024.1624.16874,172
Sep 10, 202424.0426.0023.8624.6424.642,233,168
Sep 9, 202425.2025.5823.3624.0024.00887,899
Sep 6, 202424.8026.1024.0025.1825.181,192,016
Sep 5, 202424.9025.7624.8024.8024.80631,163
Sep 4, 202425.5425.9225.1025.2825.28597,069
Sep 3, 202427.0027.3825.7026.0826.081,450,120
Sep 2, 202425.5027.8224.9626.8426.843,223,779
Aug 29, 202423.8625.6023.8625.3025.301,036,087
Aug 28, 202423.8224.4023.8223.8623.86448,356
Aug 27, 202424.1625.4623.7023.8023.80961,098
Aug 26, 202426.1427.9824.1624.1624.164,111,130
Aug 23, 202423.1825.4423.1825.4425.44881,415
Aug 22, 202423.5423.7022.8623.1423.14511,560
Aug 21, 202424.3824.6223.1823.4823.48653,232
Aug 20, 202424.9624.9624.0424.4024.40639,451
Aug 19, 202424.5225.1423.9024.9624.96796,699
Aug 16, 202425.6825.7024.5224.5224.52503,976
Aug 15, 202426.0026.4425.0425.5625.561,160,067
Aug 14, 202427.0427.4025.9026.0026.00418,800
Aug 13, 202426.3627.0225.2426.8026.80800,601
Aug 12, 202426.8427.2026.2426.3026.30332,165
Aug 9, 202427.2628.5026.7626.8426.84750,301
Aug 8, 202426.8027.4426.4227.2227.22531,993
Aug 7, 202426.6027.8425.9026.8026.80867,919
Aug 6, 202426.7428.0025.4226.5226.52466,662
Aug 5, 202426.7028.5625.8426.5026.50538,716
Aug 2, 202428.5829.1627.8428.7028.70974,761
Aug 1, 202426.7429.3226.5629.0829.081,822,715
Jul 31, 202427.4427.4426.5226.7426.74454,916
Jul 30, 202428.0028.3227.3227.3627.36666,510
Jul 29, 202428.0028.7827.5028.0028.00957,344
Jul 26, 202429.0029.1627.7028.6028.60736,268
Jul 25, 202428.8029.0828.0828.7228.72913,925
Jul 24, 202428.5828.9027.8228.8228.82960,009
Jul 23, 202428.0028.6627.0828.5828.581,420,902
Jul 22, 202428.1428.5426.3227.5027.502,022,385
Jul 19, 202428.3628.4227.1027.4027.40923,763
Jul 18, 202428.2629.6227.9428.2628.261,572,567
Jul 17, 202429.1229.2028.0428.2828.28946,044
Jul 16, 202430.0031.2428.7229.0029.001,327,202
Jul 12, 202431.5831.7629.8630.0630.061,308,087
Jul 11, 202432.9833.5631.1831.6831.681,493,910
Jul 10, 202430.9833.4830.6032.9832.982,418,987
Jul 9, 202431.9832.5830.7031.0031.001,253,792
Jul 8, 202434.0034.8631.0231.7831.782,647,263
Jul 5, 202431.6434.1631.6433.6033.603,093,842
Jul 4, 202430.6033.5430.2031.5231.526,314,083
Jul 3, 202429.7031.5829.4830.5030.501,374,092
Jul 2, 202429.0430.7028.8029.9429.941,253,055
Jul 1, 202430.3831.6027.5029.0429.041,477,722
Jun 28, 202431.4032.0029.8030.3830.381,252,514
Jun 27, 202431.0032.9829.4631.0831.084,485,531
Jun 26, 202428.0430.8428.0430.8430.843,308,628
Jun 25, 202428.1029.9227.7628.0428.041,706,393
Jun 24, 202427.5829.7626.9028.0028.001,867,885
Jun 21, 202428.4029.3027.1427.5827.581,273,937
Jun 20, 202427.1229.0826.1028.3428.342,280,722
Jun 14, 202425.0227.1224.5027.1227.122,052,507
Jun 13, 202424.2226.6224.0625.0225.024,076,743
Jun 12, 202422.1024.4622.0624.2224.222,262,274
Jun 11, 202422.4022.7822.0022.4822.48985,673
Jun 10, 202423.9023.9023.0023.0223.02631,821
Jun 7, 202423.4824.8023.4823.9023.901,417,972
Jun 6, 202423.4023.9823.0623.4823.481,111,503
Jun 5, 202424.8625.6022.8223.1023.103,198,923
Jun 4, 202423.4025.7423.3624.8624.863,081,902
Jun 3, 202422.8824.3622.4423.4023.402,286,916
May 31, 202422.4023.4822.1422.8022.801,563,096
May 30, 202422.0022.4821.3622.4022.401,256,702
May 29, 202421.3822.2021.3022.0022.001,587,572
May 28, 202421.5421.9421.4221.5021.501,149,958
May 27, 202421.3823.2020.9021.5021.501,895,737
May 24, 202421.5421.9421.2821.3821.38801,227
May 23, 202421.4021.8621.2221.5421.541,182,047
May 22, 202421.7822.2621.2821.4021.401,340,190
May 21, 202423.4424.5221.7821.7821.784,500,529
May 20, 202421.1823.2820.8223.2823.284,703,603
May 17, 202420.9821.3420.8221.1821.18973,104
May 16, 202420.7021.3420.3820.8620.861,773,761
May 15, 202421.2621.4620.6820.6820.681,676,801
May 14, 202421.8021.8621.0021.3821.381,518,473
May 13, 202421.5222.5221.4221.9221.922,252,048
May 10, 202421.6221.7621.0821.5221.521,351,447
May 9, 202421.8022.0021.2821.6221.62999,691
May 8, 202421.2022.6021.2021.8021.801,980,829
May 7, 202421.0622.1220.3621.2021.202,304,651
May 6, 202421.8021.9220.9421.0621.06940,905
May 3, 202421.0422.2020.8621.7421.741,573,936
May 2, 202420.8821.3820.8821.0421.04974,630
Apr 30, 202421.2021.5020.6820.8820.88828,428
Apr 29, 202422.1422.1421.0421.2021.201,034,401
Apr 26, 202422.3822.8821.8621.9021.901,059,739
Apr 25, 202423.0023.3022.0622.3822.381,135,619
Apr 24, 202422.5223.9422.5222.8622.862,424,976
Apr 22, 202421.7023.0221.7022.3022.301,610,292
Apr 19, 202421.5022.1821.4421.7021.70903,578
Apr 18, 202422.1022.5621.8021.9021.90711,188