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

Istanbul - Delayed Quote TRY

Döktas Dökümcülük Ticaret ve Sanayi A.S. (DOKTA.IS)

22.08
-1.04
(-4.50%)
At close: April 25 at 6:08:47 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202523.1023.1221.8622.0822.083,429,481
Apr 24, 202524.3425.5023.1223.1223.126,354,467
Apr 22, 202522.5023.4222.4223.4223.421,325,948
Apr 21, 202520.6021.3020.2421.3021.30851,745
Apr 18, 202519.7019.8619.3519.3719.37202,871
Apr 17, 202519.4519.8619.2119.6819.68303,901
Apr 16, 202520.0020.1419.2219.4519.45412,189
Apr 15, 202520.3020.6820.1420.1420.14440,750
Apr 14, 202520.5420.6820.2420.2420.24322,602
Apr 11, 202520.5020.8020.1820.5420.54256,808
Apr 10, 202520.4621.1020.4620.5020.50416,865
Apr 9, 202520.1020.7419.8720.3020.30322,615
Apr 8, 202519.8820.1619.7420.1020.10391,273
Apr 7, 202519.1119.6218.8519.6019.60224,997
Apr 4, 202520.2420.2419.6919.7119.71240,134
Apr 3, 202520.2620.6219.9920.1820.18329,120
Apr 2, 202519.9620.3819.8820.1820.18278,245
Mar 28, 202519.7019.9119.2619.7119.71213,844
Mar 27, 202519.6320.2019.6319.7019.70249,226
Mar 26, 202519.1619.6919.0219.6819.68355,010
Mar 25, 202518.9119.5818.7819.5519.55607,581
Mar 24, 202518.9419.4418.0018.8118.811,059,680
Mar 21, 202520.4020.4018.2918.9418.94817,856
Mar 20, 202520.5021.2820.1220.2220.22424,028
Mar 19, 202521.1022.6020.5820.5820.58641,521
Mar 18, 202522.2223.2022.0422.8622.86906,584
Mar 17, 202522.1222.4822.0222.3422.34669,079
Mar 14, 202521.9422.2421.7821.9021.90236,964
Mar 13, 202521.4421.9821.4221.7021.70382,543
Mar 12, 202521.9822.2221.0021.4421.44276,047
Mar 11, 202521.9821.9821.3621.9821.98439,574
Mar 10, 202522.0222.7021.8822.0222.02449,111
Mar 7, 202521.7022.5420.6221.9021.90877,885
Mar 6, 202520.4022.4420.4021.7821.781,616,016
Mar 5, 202520.2620.5820.0020.4020.40404,866
Mar 4, 202520.6020.8020.1020.3020.30400,170
Mar 3, 202521.1221.3420.5820.6020.60557,949
Feb 28, 202521.0821.3020.9621.1221.12174,591
Feb 27, 202521.0421.5020.9021.0821.08189,978
Feb 26, 202521.1621.2620.7821.0421.04201,816
Feb 25, 202521.6621.7420.9621.1621.16184,118
Feb 24, 202521.6821.8821.5821.6621.66193,108
Feb 21, 202521.8622.1021.5021.6821.68234,893
Feb 20, 202521.7022.0621.7022.0022.00162,054
Feb 19, 202522.1022.2421.6021.7021.70236,468
Feb 18, 202522.2422.2421.5021.9021.90281,011
Feb 17, 202522.1022.3221.9422.2222.22169,043
Feb 14, 202522.2622.6021.9022.1022.10216,721
Feb 13, 202521.9622.2621.1022.2622.26233,873
Feb 12, 202522.5022.5821.8021.9221.92427,584
Feb 11, 202522.4022.6221.9422.3622.36398,466
Feb 10, 202522.3222.8822.2022.3622.36449,935
Feb 7, 202523.0023.6222.3022.3022.301,612,204
Feb 6, 202521.9222.1021.8221.8221.82242,161
Feb 5, 202522.1822.3421.4821.7221.72303,186
Feb 4, 202522.1822.4822.0822.1422.14269,544
Feb 3, 202522.8622.9021.9822.1822.18489,572
Jan 31, 202523.0423.1622.6022.9022.90327,341
Jan 30, 202523.1023.2222.9023.0623.06228,470
Jan 29, 202523.4023.6422.9022.9422.94254,506
Jan 28, 202523.5423.5823.3623.4023.40151,923
Jan 27, 202524.1624.1623.3223.5423.54403,934
Jan 24, 202524.3424.4024.0024.2224.22284,643
Jan 23, 202524.2424.6224.2224.3024.30278,044
Jan 22, 202524.3024.3624.0024.2624.26193,539
Jan 21, 202524.5424.6024.0424.1024.10207,441
Jan 20, 202524.8625.0024.2824.5424.54574,006
Jan 17, 202524.5625.0824.4624.8424.84476,215
Jan 16, 202525.2625.3024.4624.4624.46334,602
Jan 15, 202524.9825.2624.5624.7824.78225,395
Jan 14, 202525.1625.7024.8624.9824.98360,471
Jan 13, 202525.4625.5424.2025.0025.00328,610
Jan 10, 202525.9226.1025.2625.4625.46308,547
Jan 9, 202525.7026.1025.5625.9225.92311,153
Jan 8, 202526.2226.3225.5025.7025.70323,634
Jan 7, 202526.4426.6626.1026.2226.22352,007
Jan 6, 202526.1826.6626.1626.4026.40400,299
Jan 3, 202525.8426.4825.8226.1626.16524,036
Jan 2, 202525.9026.3625.8025.8425.84251,347
Dec 31, 202425.9626.2225.5425.9825.98339,597
Dec 30, 202425.6826.7625.6225.9625.96542,412
Dec 27, 202426.0226.0625.6225.6625.66316,882
Dec 26, 202426.0626.3225.6626.0226.02515,538
Dec 25, 202426.1026.7025.9226.0626.06433,032
Dec 24, 202426.0026.8625.7226.0226.02762,281
Dec 23, 202427.4227.4226.0026.0026.001,397,352
Dec 20, 202428.8829.6227.4227.4227.422,982,540
Dec 19, 202425.7628.3025.7628.3028.302,869,330
Dec 18, 202425.5826.9625.3225.7425.741,974,539
Dec 17, 202425.4025.8024.9225.2025.20378,986
Dec 16, 202425.2826.0425.2825.5425.54494,752
Dec 13, 202424.8425.3624.0425.2825.28421,029
Dec 12, 202424.7825.1424.6224.8424.84270,370
Dec 11, 202425.1225.1224.5224.5824.58421,741
Dec 10, 202425.4225.4224.6025.0825.08626,633
Dec 9, 202424.5625.0024.4824.8224.82600,742
Dec 6, 202424.1024.8224.0624.5624.56576,081
Dec 5, 202424.2224.4023.9424.0424.04486,707
Dec 4, 202424.0624.3223.8224.2024.20322,513
Dec 3, 202423.8424.3823.8223.9023.90414,078
Dec 2, 202423.6223.9823.3623.7623.76285,876
Nov 29, 202423.8023.8023.4023.6223.62286,870
Nov 28, 202423.8223.9823.4023.6823.68301,986
Nov 27, 202424.2224.2823.8423.8423.84313,683
Nov 26, 202424.0025.0623.6423.9423.94773,042
Nov 25, 202423.3624.3623.3624.0024.00703,126
Nov 22, 202424.1824.2223.0023.3223.32848,538
Nov 21, 202422.5223.1422.4423.0623.06351,922
Nov 20, 202422.9823.2822.2622.5022.50250,876
Nov 19, 202423.8023.8022.6222.9822.98340,559
Nov 18, 202423.5223.7023.1823.2823.28225,064
Nov 15, 202422.9224.0022.9223.5023.50383,934
Nov 14, 202422.5423.1222.5422.9222.92279,492
Nov 13, 202422.5022.8422.2422.5222.52326,715
Nov 12, 202423.5223.5222.6022.7622.76647,729
Nov 11, 202423.3024.2023.2823.9023.90291,531
Nov 8, 202422.9023.5421.7623.3023.30300,401
Nov 7, 202423.3423.3422.5422.9022.90244,752
Nov 6, 202422.8623.2622.5622.8622.86308,775
Nov 5, 202422.5822.6822.1222.5222.52262,050
Nov 4, 202423.2023.8822.4622.5822.58314,649
Nov 1, 202423.6223.9822.5023.1023.10446,697
Oct 31, 202423.7423.9223.3623.5823.58246,647
Oct 30, 202423.7224.6823.5623.7223.72626,308
Oct 28, 202423.1623.7823.1423.7223.72179,750
Oct 25, 202423.2223.3222.5023.1623.16255,872
Oct 24, 202422.6223.3622.6023.3423.34220,457
Oct 23, 202422.9823.6422.2222.3822.38263,689
Oct 22, 202422.8823.3022.5222.8822.88244,463
Oct 21, 202423.4623.8622.5022.7022.70353,579
Oct 18, 202423.3823.9223.3823.4623.46297,807
Oct 17, 202423.3623.7023.1423.5023.50404,659
Oct 16, 202422.3023.8422.0223.3623.36861,019
Oct 15, 202421.3022.2021.3022.0222.02180,755
Oct 14, 202422.1022.2221.1421.2821.28230,519
Oct 11, 202422.9822.9821.9422.0222.02244,127
Oct 10, 202422.8423.3022.6022.6422.64220,281
Oct 9, 202423.1223.4222.3022.8422.84372,009
Oct 8, 202422.3823.5221.2823.1223.12836,061
Oct 7, 202422.3822.9222.2022.3022.30253,403
Oct 4, 202422.5022.6421.9622.3822.38363,958
Oct 3, 202423.0223.5022.3622.4822.48530,448
Oct 2, 202422.1224.3221.8823.0223.022,695,061
Oct 1, 202423.2023.3022.0622.1222.12338,164
Sep 30, 202423.1223.7823.1023.1423.14231,342
Sep 27, 202423.2023.5422.7623.3023.30207,791
Sep 26, 202422.9023.6622.9023.2023.20311,391
Sep 25, 202424.1224.3023.2423.2423.24421,789
Sep 24, 202424.0624.3223.8023.9023.90468,817
Sep 23, 202424.5624.6623.6024.0224.02283,242
Sep 20, 202424.6024.8824.3224.3824.38263,299
Sep 19, 202424.2024.6424.1624.6024.60201,322
Sep 18, 202424.4024.5224.0024.0024.00152,876
Sep 17, 202425.2025.2024.0024.4424.44353,757
Sep 16, 202424.4826.9224.4824.9224.92576,763
Sep 13, 202423.9224.5223.5024.4824.48302,192
Sep 12, 202424.0224.2622.8223.7823.78418,706
Sep 11, 202424.7624.7623.7024.0024.00375,230
Sep 10, 202425.9825.9824.5024.7624.76756,138
Sep 9, 202427.2227.3825.5025.6025.60370,038
Sep 6, 202426.1626.3425.9225.9225.92172,470
Sep 5, 202426.2426.5026.0026.2026.20264,730
Sep 4, 202426.1426.3625.6625.8625.86272,317
Sep 3, 202426.1426.8626.1426.3026.30323,745
Sep 2, 202425.7026.3025.7026.1426.14402,035
Aug 29, 202425.6426.3425.5425.6025.60389,182
Aug 28, 202425.9626.3425.5625.6425.64283,448
Aug 27, 202425.8226.3025.5225.8025.80272,837
Aug 26, 202426.2827.1625.5225.8225.82542,066
Aug 23, 202427.2427.2426.0226.2626.26439,245
Aug 22, 202427.9428.0627.1427.1427.14368,354
Aug 21, 202428.4628.5627.0427.4627.46480,107
Aug 20, 202428.9629.2627.9028.3228.321,208,601
Aug 19, 202429.5030.1229.2430.0430.04423,808
Aug 16, 202430.1830.4429.4029.4429.44361,709
Aug 15, 202429.2230.4628.7030.2430.24616,390
Aug 14, 202429.4829.7629.0029.2429.24376,538
Aug 13, 202429.0630.0028.1429.1229.12501,136
Aug 12, 202430.5230.5829.0029.0429.04585,643
Aug 9, 202430.6432.1830.5030.5230.52951,197
Aug 8, 202430.0430.8229.8630.6630.66515,777
Aug 7, 202429.2430.1228.9830.1030.10654,691
Aug 6, 202430.2030.4829.0629.0629.06675,169
Aug 5, 202429.8432.0829.3429.6229.62960,830
Aug 2, 202433.4033.8232.4632.6032.60577,069
Aug 1, 202431.8633.9231.4433.8033.80838,355
Jul 31, 202432.3832.4431.1631.3231.32586,722
Jul 30, 202432.1233.1832.0032.3832.38532,651
Jul 29, 202432.1832.8631.7432.2032.20691,313
Jul 26, 202431.9232.2431.6832.2032.20611,986
Jul 25, 202433.3633.3631.8831.8831.88573,988
Jul 24, 202432.8833.6632.8833.0033.00608,871
Jul 23, 202433.1233.3432.3433.0833.08446,603
Jul 22, 202433.0833.7432.7833.2033.20625,765
Jul 19, 202433.5033.7832.8833.0233.02453,326
Jul 18, 202433.1834.2233.1033.5633.56898,769
Jul 17, 202432.6433.4832.4633.1833.18722,210
Jul 16, 202433.2433.3232.5832.6232.62371,660
Jul 12, 202432.8633.4032.5033.0033.00399,661
Jul 11, 202432.1433.0832.1432.8632.86538,969
Jul 10, 202432.5032.6031.7832.1432.14383,361
Jul 9, 202432.2232.8231.9032.3232.32420,857
Jul 8, 202432.1632.5831.9232.1632.16318,554
Jul 5, 202431.7032.2631.0032.0832.08363,342
Jul 4, 202431.4431.8631.3831.7831.78273,181
Jul 3, 202431.7632.0030.9231.3631.36378,506
Jul 2, 202431.3631.8230.9231.7431.74245,097
Jul 1, 202432.9633.3631.0031.3431.34538,368
Jun 28, 202432.5633.5032.5032.9032.90580,860
Jun 27, 202431.7432.6831.6032.5632.56616,973
Jun 26, 202432.5432.9030.9231.7231.72395,256
Jun 25, 202432.7233.0032.1032.5032.50466,933
Jun 24, 202432.9033.9032.2232.7032.70682,155
Jun 21, 202432.6833.4632.3032.9032.90929,336
Jun 20, 202430.2032.8830.2032.7032.701,228,569
Jun 14, 202430.5031.5629.7030.2030.20896,237
Jun 13, 202428.9230.2428.9230.0030.00520,953
Jun 12, 202429.5430.3428.7628.8628.86418,375
Jun 11, 202429.3029.7828.9229.5429.54359,027
Jun 10, 202430.2630.2629.2629.3029.30423,254
Jun 7, 202431.2431.5830.2430.2830.28656,422
Jun 6, 202431.0031.9830.6231.1431.14495,013
Jun 5, 202431.1631.3830.2630.7230.72445,269
Jun 4, 202430.4631.4230.4631.0031.00537,362
Jun 3, 202430.9831.1030.2230.4030.40382,219
May 31, 202430.6631.3430.5630.8630.86508,689
May 30, 202430.9831.1430.3430.3630.36478,916
May 29, 202431.3231.7430.9030.9830.98446,743
May 28, 202432.2632.3631.0431.3631.36517,526
May 27, 202432.7833.0031.9832.1032.10469,889
May 24, 202433.5233.6432.7432.7832.78529,814
May 23, 202432.8433.7232.6633.0433.04917,120
May 22, 202432.5233.2632.5232.8432.84639,571
May 21, 202432.8033.2832.4632.5032.50740,200
May 20, 202432.7633.7232.4032.8032.80801,057
May 17, 202432.7433.2832.4032.6232.621,074,866
May 16, 202433.0833.3832.3632.7232.721,228,142
May 15, 202433.3633.8232.8633.0033.001,058,473
May 14, 202433.5034.6232.7033.0033.002,641,802
May 13, 202437.5237.6035.5435.5435.541,462,264
May 10, 202436.0039.4835.3039.4839.482,615,898
May 9, 202437.0037.1235.6835.9035.90547,005
May 8, 202437.1237.7636.8036.8436.84751,195
May 7, 202437.2837.7436.6037.1237.12924,987
May 6, 202437.1637.8836.5837.2837.28900,677
May 3, 202438.0438.1836.7236.7636.761,078,581
May 2, 202436.6038.5236.6038.0238.021,335,575
Apr 30, 202435.8836.6435.2236.5036.50708,085
Apr 29, 202435.2036.7435.0035.8835.881,047,205
Apr 26, 202435.4836.5035.0035.3235.32955,947
Apr 25, 202435.3235.8035.0835.1835.18474,735