Istanbul - Delayed Quote TRY

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

Compare
14.15
-0.15
(-1.05%)
As of 5:34:52 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202514.3714.4013.9914.1514.1521,179,796
Jan 17, 202514.3014.3614.1814.3014.3019,797,296
Jan 16, 202514.1514.3913.9714.3714.3715,712,594
Jan 15, 202513.9014.1013.8513.9913.9920,500,544
Jan 14, 202514.0114.1813.8113.9113.9123,853,553
Jan 13, 202514.5814.6213.9013.9613.9634,169,335
Jan 10, 202514.7314.8714.4814.6014.6019,481,175
Jan 9, 202514.8114.8514.5614.7014.7020,754,361
Jan 8, 202514.7215.1214.7014.7414.7429,841,152
Jan 7, 202514.8615.0314.7914.7914.7918,790,442
Jan 6, 202515.1215.1514.8714.9014.9024,064,659
Jan 3, 202514.7015.0114.6215.0115.0134,552,902
Jan 2, 202514.5614.7414.4614.6414.6418,868,126
Dec 31, 202414.6414.6414.1914.4914.4936,051,345
Dec 30, 202415.1915.2314.6414.6714.6718,372,385
Dec 27, 202415.4215.4815.1615.1815.1817,935,148
Dec 26, 202415.6315.7215.2715.4215.4217,412,357
Dec 25, 202415.6415.8515.4715.5915.5915,515,372
Dec 24, 202415.3015.6315.1615.4415.4425,228,418
Dec 23, 202415.2015.3215.0215.2515.2520,230,000
Dec 20, 202414.8715.2014.8315.1215.1217,884,578
Dec 19, 202415.0515.3214.7814.8714.8719,441,366
Dec 18, 202415.1715.4415.0915.2215.2225,018,656
Dec 17, 202415.3415.4015.0315.2615.2621,825,893
Dec 16, 202415.4715.5315.2415.3315.3321,514,726
Dec 13, 202414.8615.3314.7915.3115.3121,008,671
Dec 12, 202415.0115.1114.7814.8814.8813,793,844
Dec 11, 202414.8415.0114.6014.8914.8920,516,054
Dec 10, 202415.1415.1814.8114.8414.8420,127,236
Dec 9, 202414.9115.2514.8415.1915.1934,398,140
Dec 6, 202414.7114.9514.5714.7814.7850,783,760
Dec 5, 202414.5114.6614.4814.5314.5322,009,764
Dec 4, 202414.3214.5114.2214.4414.4429,339,797
Dec 3, 202414.2914.4614.2114.2714.2725,685,194
Dec 2, 202414.0414.2613.9714.2114.2122,212,531
Nov 29, 202414.0014.1313.8614.0414.0425,359,879
Nov 28, 202413.9414.1213.9414.0114.0118,701,212
Nov 27, 202414.3814.4413.9914.0114.0126,805,160
Nov 26, 202414.5114.5714.2114.2714.2719,227,252
Nov 25, 202414.3214.5314.3014.5114.5124,811,698
Nov 22, 202413.9014.2513.7814.2314.2333,461,507
Nov 21, 202413.4013.9113.3613.8813.8822,855,025
Nov 20, 202413.6013.7313.3213.3213.3221,855,431
Nov 19, 202413.8013.8713.3913.5513.5530,578,261
Nov 18, 202413.8713.9313.4713.7413.7423,362,819
Nov 15, 202413.7513.8913.6613.7613.7626,196,377
Nov 14, 202413.4913.7313.4313.7113.7131,046,600
Nov 13, 202413.5413.5613.1913.4013.4048,047,720
Nov 12, 202413.5213.7413.4513.6113.6121,541,579
Nov 11, 202413.3913.6613.3613.5513.5536,237,267
Nov 8, 202413.1413.4013.0913.3013.3036,314,536
Nov 7, 202413.1713.3912.7612.9312.9329,812,243
Nov 6, 202413.1913.5013.0013.2513.2546,911,445
Nov 5, 202412.7513.0012.6212.8812.8830,143,294
Nov 4, 202412.8912.9012.6312.7012.7013,224,344
Nov 1, 202413.0113.2612.9212.9312.9324,688,821
Oct 31, 202413.0913.1612.9012.9812.9828,858,573
Oct 30, 202413.0213.2112.9613.1313.1323,990,439
Oct 28, 202413.0313.0612.8913.0013.0010,400,324
Oct 25, 202412.9613.0112.7512.9512.9517,484,758
Oct 24, 202413.0713.2612.7812.9712.9735,751,264
Oct 23, 202413.0313.2512.8113.0013.0019,389,668
Oct 22, 202412.8313.2312.7413.1113.1128,553,911
Oct 21, 202412.9213.0512.6312.8212.8229,328,585
Oct 18, 202413.2513.3312.8612.9212.9224,485,666
Oct 17, 202412.9513.2112.7813.1213.1226,778,132
Oct 16, 202412.7712.9712.6812.9512.9514,583,862
Oct 15, 202412.6412.8712.5412.8112.8127,109,864
Oct 14, 202413.0513.1012.5812.6212.6219,839,483
Oct 11, 202413.1613.3312.9513.0513.0519,510,624
Oct 10, 202413.3813.6313.0413.1413.1425,931,396
Oct 9, 202413.1813.4313.0113.4313.4323,362,321
Oct 8, 202413.5013.5713.1313.1613.1623,116,372
Oct 7, 202413.9213.9713.4513.5713.579,131,772
Oct 4, 202413.5413.8313.3113.8213.8214,697,305
Oct 3, 202413.7713.8413.3713.4513.4528,163,405
Oct 2, 202414.5314.5413.6913.7713.7717,070,271
Oct 1, 202415.1215.1614.3714.5514.5520,031,437
Sep 30, 202415.2315.4415.0615.1215.1221,450,114
Sep 27, 202414.6815.3014.5115.2915.2926,919,190
Sep 26, 202414.9115.0214.6714.7014.7014,485,681
Sep 25, 202415.4715.5114.8014.8514.8523,208,546
Sep 24, 202415.2015.4515.0115.4215.4220,765,225
Sep 23, 202415.1115.3114.9915.1015.1015,661,788
Sep 20, 202415.2015.2014.8615.0015.0012,155,932
Sep 19, 202414.9315.2214.8415.2215.2215,712,376
Sep 18, 202414.6414.8514.4214.7514.7514,472,814
Sep 17, 202414.4014.8614.3814.6414.6418,723,151
Sep 16, 202414.4914.6814.3714.3714.3713,885,165
Sep 13, 202414.3714.5214.1814.4814.4821,389,524
Sep 12, 202414.2314.4013.9614.4014.4023,978,239
Sep 11, 202414.6414.7113.9614.0314.0321,237,170
Sep 10, 202414.8415.0914.6114.7214.7223,485,414
Sep 9, 202415.2315.2514.7714.7814.7819,516,225
Sep 6, 202415.5515.6415.2715.2815.2816,189,065
Sep 5, 202415.7415.7815.5115.6015.6018,365,002
Sep 4, 202415.9215.9215.3815.6515.6520,467,082
Sep 3, 202416.0316.0715.7016.0016.0010,358,575
Sep 2, 202415.2416.0915.2416.0916.0917,349,964
Aug 29, 202414.9915.6614.9415.5915.5921,878,678
Aug 28, 202415.1715.1914.8814.9514.9514,451,050
Aug 27, 202414.8815.1514.6615.0815.0826,392,214
Aug 26, 202415.2815.2814.7914.8914.8921,725,106
Aug 23, 202416.1716.2415.0415.1415.1447,417,629
Aug 22, 202415.9216.2515.9116.1616.1620,816,079
Aug 21, 202416.1016.1415.7915.8115.8115,646,871
Aug 20, 202416.0516.3016.0116.1216.1215,602,243
Aug 19, 202415.5316.0915.4516.0916.0921,646,805
Aug 16, 202416.0816.1215.5215.5315.5315,892,340
Aug 15, 202415.8116.0815.4116.0816.0816,110,442
Aug 14, 202416.0916.1815.7015.7315.7313,023,565
Aug 13, 202415.8716.0415.5616.0216.0218,638,515
Aug 12, 202416.3216.4115.8115.9515.9514,191,906
Aug 9, 202416.7016.8816.1516.1916.1914,341,740
Aug 8, 202416.5316.8416.4616.7016.7011,501,427
Aug 7, 202416.1016.5816.1016.5716.5720,316,868
Aug 6, 202416.1116.3015.7815.8215.8222,448,378
Aug 5, 202415.5016.2615.4915.6615.6631,401,496
Aug 2, 202417.0517.3916.7116.8016.8025,079,926
Aug 1, 202417.0017.2917.0017.2017.2013,953,927
Jul 31, 202416.8817.0116.5716.7816.7822,599,804
Jul 30, 202417.3117.5816.8616.9316.9329,458,752
Jul 29, 202417.1117.5616.9317.3017.3024,322,316
Jul 26, 202417.1217.4717.0017.2117.2131,277,875
Jul 25, 202416.8017.3816.6817.1517.1538,289,112
Jul 24, 202417.0317.1316.7016.8616.8627,940,998
Jul 23, 202416.8817.3016.8717.0817.0838,794,443
Jul 22, 202416.8217.1116.6516.8716.8729,594,094
Jul 19, 202416.8216.9316.5816.7516.7519,411,592
Jul 18, 202417.3317.3516.8216.8616.8637,034,983
Jul 17, 202417.1517.4717.1217.2717.2721,683,047
Jul 16, 202417.6017.7717.0917.1917.1936,166,344
Jul 12, 202417.2617.4217.1317.3217.3223,153,562
Jul 11, 202416.4117.3316.4117.2617.2657,434,461
Jul 10, 202416.4116.5316.2816.3016.3024,312,590
Jul 9, 202416.0916.4616.0816.4116.4142,594,129
Jul 8, 2024 0.05 Dividend
Jul 8, 202416.4216.4815.8916.0116.0137,336,674
Jul 5, 202416.3316.7716.2316.4016.3550,269,620
Jul 4, 202416.1516.4016.1416.3216.2731,432,466
Jul 3, 202416.0516.2115.7216.0816.0334,749,432
Jul 2, 202415.9316.1115.7316.0015.9525,013,202
Jul 1, 202416.8716.9915.4216.0015.9547,936,008
Jun 28, 202416.7516.9316.5416.8516.8039,711,875
Jun 27, 202416.5816.8216.3416.7516.7030,453,857
Jun 26, 202416.4516.6516.2116.5816.5329,008,620
Jun 25, 202416.5016.7716.3816.4316.3830,453,322
Jun 24, 202416.8616.8616.2616.5616.5129,346,665
Jun 21, 202416.6116.9716.4516.8916.8432,877,488
Jun 20, 202416.1516.4315.8416.3616.3130,809,360
Jun 14, 202416.0116.3415.7615.9515.9056,648,451
Jun 13, 202415.5415.6715.2615.5515.5048,180,898
Jun 12, 202414.8515.4414.7515.3315.2847,282,143
Jun 11, 202414.3214.9914.2414.9214.8732,470,404
Jun 10, 202414.7714.7714.2114.3014.2636,115,371
Jun 7, 202414.6115.0814.5014.7814.7355,561,203
Jun 6, 202414.4114.7914.3814.5014.4641,743,104
Jun 5, 202414.5014.6414.1414.2014.1637,741,915
Jun 4, 202414.5214.8014.4214.5014.4635,168,181
Jun 3, 202414.2414.5814.1114.5814.5432,555,043
May 31, 202414.8114.9714.1114.1714.1360,539,466
May 30, 202415.1115.2314.6614.7414.7037,122,400
May 29, 202415.6915.7315.0615.0615.0150,065,690
May 28, 202415.5915.7915.4215.6415.5943,089,232
May 27, 202415.9816.1415.5015.5315.4853,082,060
May 24, 202415.7015.9015.3815.9015.8554,273,044
May 23, 202415.3015.9315.2015.7015.6581,552,862
May 22, 202415.0915.6215.0815.2415.1968,180,092
May 21, 202415.3915.9214.9615.0615.01108,171,840
May 20, 202415.6315.7515.3315.3515.3067,687,286
May 17, 202414.8515.6714.7115.6715.62102,005,087
May 16, 202414.6514.8014.4914.7614.7237,416,026
May 15, 202414.3614.7314.3514.5914.5544,980,499
May 14, 202414.5014.5814.2514.3714.3342,324,718
May 13, 202414.9014.9814.3014.4614.4259,773,036
May 10, 202414.3814.9514.2514.7614.7271,108,917
May 9, 202413.8614.4313.8114.3414.3061,193,462
May 8, 202414.2014.2513.9214.0414.0031,745,512
May 7, 202414.3014.3313.8214.1214.0861,727,204
May 6, 202414.4914.5214.1914.1914.1541,907,406
May 3, 202414.5514.6614.3314.4114.3734,826,680
May 2, 202414.7014.7914.3614.5414.5050,942,324
Apr 30, 202414.6514.8714.5514.5914.5550,227,105
Apr 29, 202414.6014.7814.4414.6314.5955,407,216
Apr 26, 202414.2214.5014.1314.3414.3075,038,705
Apr 25, 202413.7714.3313.7614.2214.1873,556,551
Apr 24, 202413.4413.8213.3813.7313.6948,004,659
Apr 22, 202413.4613.6613.2413.2813.2440,366,444
Apr 19, 202412.8513.3912.8513.3813.3432,337,243
Apr 18, 202413.3213.3413.1113.2113.1720,107,943
Apr 17, 202413.4513.6313.2413.2413.2028,808,083
Apr 16, 202413.4913.4913.2013.3013.2622,228,490
Apr 15, 202413.6013.7913.5113.5113.4734,007,109
Apr 8, 202413.5213.7513.4213.6813.6440,152,544
Apr 5, 202412.8613.4812.8613.4613.4247,097,890
Apr 4, 202412.5912.8612.5112.7712.7334,540,570
Apr 3, 202412.8012.8412.5412.5412.5029,803,125
Apr 2, 202413.1113.3012.8012.8012.7640,457,642
Apr 1, 202413.5013.5412.7413.0913.0554,525,382
Mar 29, 202413.4513.5012.8913.1513.1145,261,628
Mar 28, 202412.6513.4312.6413.3913.3587,991,020
Mar 27, 202412.5112.8012.4412.6812.6427,521,337
Mar 26, 202413.2513.2812.3812.5412.5046,112,714
Mar 25, 202412.9913.5512.9313.2613.2255,077,126
Mar 22, 202412.8713.3012.7512.9812.9459,222,873
Mar 21, 202412.8712.9012.6412.8312.7935,838,468
Mar 20, 202412.7712.9012.6012.7512.7138,305,158
Mar 19, 202412.4612.7512.4412.7512.7130,453,319
Mar 18, 202412.8212.8712.4412.4412.4020,348,924
Mar 15, 202412.9713.0012.8012.8012.7621,746,862
Mar 14, 202413.1213.1612.9112.9312.8925,080,142
Mar 13, 202413.3913.4413.0213.0413.0027,067,814
Mar 12, 202413.5213.6813.3313.3913.3538,175,621
Mar 11, 202413.8113.8513.4713.5113.4740,890,869
Mar 8, 202413.4213.5013.2713.4913.4528,972,728
Mar 7, 202412.9613.3612.9513.3513.3125,481,317
Mar 6, 202413.1913.1912.9212.9212.8833,309,262
Mar 5, 202413.4813.6113.2113.2213.1835,695,562
Mar 4, 202413.9013.9013.4813.4913.4536,713,594
Mar 1, 202413.6213.8213.5113.7913.7533,561,842
Feb 29, 202413.5613.6213.4313.5513.5140,299,649
Feb 28, 202413.7713.8213.5413.5413.5030,398,375
Feb 27, 202414.0514.0713.7113.7713.7345,627,255
Feb 26, 202414.1214.2413.8014.0213.9847,470,988
Feb 23, 202414.0814.1513.9014.1114.0743,892,171
Feb 22, 202413.8614.4413.8614.1014.0696,752,155
Feb 21, 202413.9413.9613.6713.8113.7730,329,025
Feb 20, 202413.8613.9513.6313.9013.8635,695,433
Feb 19, 202413.7214.0613.6113.7313.6971,510,597
Feb 16, 202413.7513.7613.4813.6313.5935,783,553
Feb 15, 202413.5113.8813.5113.7213.6834,721,434
Feb 14, 202413.4813.5513.1513.4513.4133,362,247
Feb 13, 202414.0214.0413.4513.4513.4137,372,687
Feb 12, 202414.1014.1513.7613.9813.9442,911,331
Feb 9, 202413.6413.9213.5713.9013.8642,844,729
Feb 8, 202413.5413.7313.5413.6013.5629,177,168
Feb 7, 202413.6213.7413.4213.4913.4538,171,638
Feb 6, 202413.4213.6313.3513.5913.5527,175,805
Feb 5, 202413.4813.5513.2613.3813.3427,834,935
Feb 2, 202413.5613.7613.2613.3013.2628,881,258
Feb 1, 202413.2413.6513.2113.4713.4332,828,740
Jan 31, 202413.1813.3413.0313.2313.1926,723,729
Jan 30, 202413.3213.4713.1813.2613.2251,901,929
Jan 29, 202413.2613.3813.1613.2713.2333,636,299
Jan 26, 202412.7513.1812.7113.1613.1237,231,665
Jan 25, 202412.6512.7512.4912.7512.7121,997,752
Jan 24, 202412.3112.6212.1612.5312.4923,305,236
Jan 23, 202412.6812.7412.2212.2612.2225,268,178
Jan 22, 202412.4312.6812.3812.5912.5516,441,780

Related Tickers

ZEDUR.IS Zedur Enerji Elektrik Üretim Anonim Sirketi
8.67
+0.81%
 
ALARK.IS Alarko Holding A.S.
89.60
-1.86%
 
IZINV.IS Iz Yatirim Holding A.S.
42.28
+1.20%
 
ECZYT.IS Eczacibasi Yatirim Holding Ortakligi A.S.
194.00
+0.15%
 
PSDTC.IS Pergamon Status Dis Ticaret A.S.
82.25
+2.62%
 
BRKSN.IS Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S.
24.06
+0.42%
 
MZHLD.IS Mazhar Zorlu Holding A.S.
6.34
-1.71%
 
KONTR.IS Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi
37.08
-0.11%
 
FMIZP.IS Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.
320.00
+0.08%
 
KLRHO.IS Kiler Holding Anonim Sirketi
30.90
-0.83%