Dogan Sirketler Grubu Holding A.S. DOHOL
BIST · Türkiye · Retail Trade
₺19.08+0.71 (+3.86%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺19.08 | +3.86% | ₺18.45 | ₺19.12 | ₺18.45 | 8.35M |
| 2026-09-30 | ₺18.37 | -6.85% | ₺19.60 | ₺19.77 | ₺18.37 | 24.19M |
| 2026-09-29 | ₺19.72 | +0.15% | ₺19.69 | ₺19.99 | ₺19.42 | 14.34M |
| 2026-09-28 | ₺19.69 | -2.23% | ₺20.04 | ₺20.06 | ₺19.53 | 7.42M |
| 2026-09-25 | ₺20.14 | +0.30% | ₺20.16 | ₺20.34 | ₺19.94 | 7.08M |
| 2026-09-24 | ₺20.08 | -0.79% | ₺20.40 | ₺20.44 | ₺19.89 | 9.19M |
| 2026-09-23 | ₺20.24 | -0.10% | ₺20.26 | ₺20.84 | ₺20.20 | 10.34M |
| 2026-09-22 | ₺20.26 | +2.12% | ₺20.00 | ₺20.52 | ₺19.88 | 16.72M |
| 2026-09-21 | ₺19.84 | -1.78% | ₺20.20 | ₺20.26 | ₺19.42 | 15.48M |
| 2026-09-18 | ₺20.20 | -3.16% | ₺20.78 | ₺21.14 | ₺20.02 | 23.21M |
| 2026-09-17 | ₺20.86 | +1.66% | ₺20.22 | ₺21.18 | ₺20.22 | 13.85M |
| 2026-09-16 | ₺20.52 | -3.84% | ₺21.34 | ₺21.36 | ₺19.94 | 14.39M |
| 2026-09-15 | ₺21.34 | -1.84% | ₺21.74 | ₺21.98 | ₺21.20 | 10.89M |
| 2026-09-14 | ₺21.74 | -0.64% | ₺21.88 | ₺22.08 | ₺21.66 | 8.44M |
| 2026-09-11 | ₺21.88 | +1.11% | ₺21.64 | ₺21.98 | ₺21.60 | 11.22M |
| 2026-09-10 | ₺21.64 | +0.65% | ₺21.60 | ₺21.86 | ₺21.42 | 15.17M |
| 2026-09-09 | ₺21.50 | -1.19% | ₺21.76 | ₺22.06 | ₺21.34 | 50.76M |
| 2026-09-08 | ₺21.76 | -0.27% | ₺21.96 | ₺22.04 | ₺21.22 | 19.68M |
| 2026-09-07 | ₺21.82 | +0.09% | ₺21.78 | ₺21.98 | ₺21.68 | 3.89M |
| 2026-09-04 | ₺21.80 | +1.77% | ₺21.26 | ₺21.80 | ₺21.26 | 3.40M |
| 2026-09-03 | ₺21.42 | -0.74% | ₺21.50 | ₺21.80 | ₺21.36 | 3.14M |
| 2026-09-02 | ₺21.58 | -0.28% | ₺21.46 | ₺21.70 | ₺21.16 | 2.75M |
| 2026-09-01 | ₺21.64 | -2.17% | ₺22.04 | ₺22.34 | ₺21.60 | 6.64M |
| 2026-08-31 | ₺22.12 | -2.38% | ₺22.60 | ₺22.62 | ₺21.86 | 6.71M |
| 2026-08-28 | ₺22.66 | +1.43% | ₺22.48 | ₺22.86 | ₺22.10 | 14.30M |
| 2026-08-27 | ₺22.34 | +2.20% | ₺22.00 | ₺22.44 | ₺21.62 | 18.02M |
| 2026-08-26 | ₺21.86 | +4.00% | ₺21.10 | ₺22.12 | ₺21.08 | 13.87M |
| 2026-08-25 | ₺21.02 | -2.95% | ₺21.64 | ₺21.72 | ₺20.96 | 13.63M |
| 2026-08-24 | ₺21.66 | +0.28% | ₺21.90 | ₺21.94 | ₺21.54 | 8.68M |
| 2026-08-21 | ₺21.60 | +1.69% | ₺21.34 | ₺21.90 | ₺21.30 | 14.43M |
| 2026-08-20 | ₺21.24 | +0.38% | ₺21.20 | ₺21.40 | ₺20.96 | 8.13M |
| 2026-08-19 | ₺21.16 | +1.63% | ₺20.78 | ₺21.30 | ₺20.66 | 12.20M |
| 2026-08-18 | ₺20.82 | +0.58% | ₺20.74 | ₺20.94 | ₺20.48 | 9.51M |
| 2026-08-17 | ₺20.70 | -0.77% | ₺20.88 | ₺21.00 | ₺20.70 | 6.62M |
| 2026-08-14 | ₺20.86 | -1.23% | ₺21.10 | ₺21.56 | ₺20.82 | 12.16M |
| 2026-08-13 | ₺21.12 | -2.04% | ₺21.56 | ₺21.76 | ₺21.00 | 12.03M |
| 2026-08-12 | ₺21.56 | +3.65% | ₺21.34 | ₺21.70 | ₺20.74 | 27.47M |
| 2026-08-11 | ₺20.80 | -1.42% | ₺21.10 | ₺21.12 | ₺20.58 | 7.62M |
| 2026-08-10 | ₺21.10 | +2.93% | ₺20.62 | ₺21.32 | ₺20.62 | 8.12M |
| 2026-08-07 | ₺20.50 | -1.91% | ₺20.80 | ₺21.02 | ₺20.38 | 6.39M |
| 2026-08-06 | ₺20.90 | -0.85% | ₺21.16 | ₺21.30 | ₺20.86 | 2.79M |
| 2026-08-05 | ₺21.08 | +2.23% | ₺20.62 | ₺21.40 | ₺20.50 | 8.73M |
| 2026-08-04 | ₺20.62 | -0.39% | ₺20.70 | ₺20.76 | ₺20.40 | 5.76M |
| 2026-08-03 | ₺20.70 | -1.05% | ₺20.96 | ₺21.16 | ₺20.62 | 5.14M |
| 2026-07-31 | ₺20.92 | -1.60% | ₺21.26 | ₺21.74 | ₺20.72 | 18.47M |
| 2026-07-30 | ₺21.26 | +0.19% | ₺21.52 | ₺22.18 | ₺21.12 | 19.58M |
| 2026-07-29 | ₺21.22 | +0.09% | ₺21.14 | ₺21.62 | ₺21.04 | 11.36M |
| 2026-07-28 | ₺21.20 | +0.76% | ₺20.98 | ₺21.36 | ₺20.96 | 4.83M |
| 2026-07-27 | ₺21.04 | -0.66% | ₺21.32 | ₺21.36 | ₺20.72 | 6.83M |
| 2026-07-24 | ₺21.18 | -1.03% | ₺21.34 | ₺21.78 | ₺20.70 | 13.60M |
| 2026-07-23 | ₺21.40 | +0.38% | ₺21.34 | ₺21.44 | ₺20.76 | 7.20M |
| 2026-07-22 | ₺21.32 | +3.80% | ₺20.66 | ₺21.46 | ₺20.48 | 10.81M |
| 2026-07-21 | ₺20.54 | -5.26% | ₺21.74 | ₺21.90 | ₺20.52 | 18.16M |
| 2026-07-20 | ₺21.68 | +1.78% | ₺21.30 | ₺21.70 | ₺21.08 | 5.84M |
| 2026-07-17 | ₺21.30 | -0.93% | ₺21.52 | ₺21.70 | ₺21.16 | 7.89M |
| 2026-07-16 | ₺21.50 | +0.66% | ₺21.30 | ₺21.70 | ₺21.30 | 4.74M |
| 2026-07-14 | ₺21.36 | +0.56% | ₺21.06 | ₺21.64 | ₺21.06 | 9.59M |
| 2026-07-13 | ₺21.24 | +0.28% | ₺20.96 | ₺21.50 | ₺20.72 | 8.45M |
| 2026-07-10 | ₺21.18 | +3.82% | ₺20.30 | ₺21.30 | ₺20.30 | 13.45M |
| 2026-07-09 | ₺20.40 | +0.39% | ₺20.40 | ₺20.44 | ₺20.06 | 6.82M |
| 2026-07-08 | ₺20.32 | -1.36% | ₺20.44 | ₺20.70 | ₺20.08 | 12.71M |
| 2026-07-07 | ₺20.60 | -0.29% | ₺20.64 | ₺20.82 | ₺20.38 | 9.12M |
| 2026-07-06 | ₺20.66 | +0.88% | ₺20.62 | ₺20.96 | ₺20.52 | 7.26M |
| 2026-07-03 | ₺20.48 | -0.39% | ₺20.58 | ₺20.76 | ₺20.34 | 6.75M |
| 2026-07-02 | ₺20.56 | +0.88% | ₺20.40 | ₺20.82 | ₺20.40 | 6.96M |
| 2026-07-01 | ₺20.38 | -0.59% | ₺20.40 | ₺20.68 | ₺20.18 | 14.50M |
| 2026-06-30 | ₺20.50 | -2.47% | ₺21.04 | ₺21.22 | ₺20.06 | 22.99M |
| 2026-06-29 | ₺21.02 | -0.57% | ₺21.30 | ₺21.56 | ₺20.90 | 11.19M |
| 2026-06-26 | ₺21.14 | +1.25% | ₺20.84 | ₺21.22 | ₺20.84 | 8.34M |
| 2026-06-25 | ₺20.88 | +0.19% | ₺20.98 | ₺21.18 | ₺20.70 | 9.22M |
| 2026-06-24 | ₺20.84 | -0.19% | ₺20.86 | ₺21.12 | ₺20.60 | 11.52M |
| 2026-06-23 | ₺20.88 | -1.88% | ₺21.20 | ₺21.24 | ₺20.66 | 10.63M |
| 2026-06-22 | ₺21.28 | -0.56% | ₺21.54 | ₺21.68 | ₺20.96 | 19.33M |
| 2026-06-19 | ₺21.40 | -4.46% | ₺22.10 | ₺22.18 | ₺21.40 | 24.47M |
| 2026-06-18 | ₺22.40 | +0.54% | ₺22.16 | ₺22.68 | ₺22.10 | 9.07M |
| 2026-06-17 | ₺22.28 | -2.45% | ₺22.86 | ₺22.88 | ₺21.72 | 13.78M |
| 2026-06-16 | ₺22.84 | -1.55% | ₺23.12 | ₺23.30 | ₺22.46 | 8.75M |
| 2026-06-15 | ₺23.20 | +5.84% | ₺22.50 | ₺23.36 | ₺22.22 | 23.53M |
| 2026-06-12 | ₺21.92 | -0.36% | ₺22.14 | ₺22.48 | ₺21.80 | 16.26M |
| 2026-06-11 | ₺22.00 | +0.92% | ₺21.76 | ₺22.04 | ₺21.34 | 9.66M |
| 2026-06-10 | ₺21.80 | +1.21% | ₺21.56 | ₺21.94 | ₺21.28 | 6.51M |
| 2026-06-09 | ₺21.54 | -1.91% | ₺22.00 | ₺22.28 | ₺21.32 | 12.81M |
| 2026-06-08 | ₺21.96 | +1.76% | ₺21.22 | ₺22.16 | ₺21.08 | 12.13M |
| 2026-06-05 | ₺21.58 | -5.60% | ₺22.72 | ₺22.88 | ₺21.48 | 12.41M |
| 2026-06-04 | ₺22.86 | +0.88% | ₺22.84 | ₺23.16 | ₺22.30 | 9.00M |
| 2026-06-03 | ₺22.66 | -3.90% | ₺23.54 | ₺23.56 | ₺22.52 | 9.23M |
| 2026-06-02 | ₺23.58 | +4.80% | ₺22.56 | ₺23.60 | ₺22.56 | 6.81M |
| 2026-06-01 | ₺22.50 | -4.34% | ₺23.52 | ₺23.52 | ₺22.42 | 9.22M |
| 2026-05-29 | ₺23.52 | 0.00% | ₺23.52 | ₺23.52 | ₺23.52 | 0 |
| 2026-05-28 | ₺23.52 | 0.00% | ₺23.52 | ₺23.52 | ₺23.52 | 0 |