Duran Dogan Basim ve Ambalaj Sanayi A.S. (DURDO.IS)

Istanbul - Istanbul Delayed Price. Currency in TRY

52.00

-0.80

(-1.52%)

At close: 05:09PM TRT

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in TRYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	54.40	55.60	52.00	52.00	52.00	1,473,443
Mar 23, 2023	49.94	52.80	49.00	52.80	52.80	469,663
Mar 22, 2023	49.90	50.35	47.50	48.00	48.00	388,563
Mar 21, 2023	51.80	51.80	48.68	49.50	49.50	390,569
Mar 20, 2023	52.75	53.10	50.55	50.90	50.90	443,583
Mar 17, 2023	55.10	55.40	52.35	53.20	53.20	484,087
Mar 16, 2023	56.95	56.95	53.65	54.90	54.90	568,130
Mar 15, 2023	56.00	57.75	52.60	56.00	56.00	1,167,679
Mar 14, 2023	60.55	60.55	54.35	54.35	54.35	1,670,691
Mar 13, 2023	54.80	56.30	53.10	55.05	55.05	871,460
Mar 10, 2023	53.60	56.00	52.00	53.80	53.80	784,594
Mar 09, 2023	51.40	55.35	50.85	53.65	53.65	1,137,917
Mar 08, 2023	51.00	52.10	49.72	51.45	51.45	629,041
Mar 07, 2023	50.60	51.95	48.20	50.35	50.35	615,788
Mar 06, 2023	48.00	51.00	48.00	50.60	50.60	1,144,075
Mar 03, 2023	48.50	48.60	46.12	47.00	47.00	182,538
Mar 02, 2023	47.00	49.12	46.88	48.34	48.34	234,199
Mar 01, 2023	47.00	48.74	46.30	47.70	47.70	234,876
Feb 28, 2023	47.96	48.20	46.76	46.88	46.88	398,314
Feb 27, 2023	48.94	49.98	46.50	46.76	46.76	432,646
Feb 24, 2023	47.50	49.62	47.10	48.16	48.16	574,247
Feb 23, 2023	44.30	48.32	43.30	46.60	46.60	742,565
Feb 22, 2023	43.96	44.86	41.90	44.10	44.10	318,986
Feb 21, 2023	41.70	45.14	39.74	44.10	44.10	611,915
Feb 20, 2023	39.20	42.16	37.30	41.70	41.70	353,343
Feb 17, 2023	37.36	38.94	36.20	38.42	38.42	220,618
Feb 16, 2023	38.64	40.48	36.76	37.60	37.60	335,414
Feb 15, 2023	36.36	39.98	34.56	39.00	39.00	519,492
Feb 14, 2023	-	-	-	-	-	-
Feb 13, 2023	36.36	36.36	36.36	36.36	36.36	-
Feb 10, 2023	36.36	36.36	36.36	36.36	36.36	-
Feb 09, 2023	32.74	32.74	32.74	32.74	32.74	-
Feb 08, 2023	32.74	32.74	32.74	32.74	32.74	20
Feb 07, 2023	39.98	39.98	36.36	36.36	36.36	72,554
Feb 06, 2023	36.40	42.80	36.40	40.40	40.40	87,307
Feb 03, 2023	35.70	39.82	34.60	39.82	39.82	93,402
Feb 02, 2023	36.46	38.98	34.50	36.20	36.20	115,198
Feb 01, 2023	39.50	40.00	36.46	36.46	36.46	60,485
Jan 31, 2023	40.50	40.50	38.00	39.98	39.98	103,546
Jan 30, 2023	42.50	42.68	40.52	40.52	40.52	64,358
Jan 27, 2023	42.64	44.30	40.80	42.50	42.50	82,004
Jan 26, 2023	42.02	44.28	41.24	42.96	42.96	103,440
Jan 25, 2023	42.80	44.00	41.08	42.02	42.02	93,990
Jan 24, 2023	44.50	44.70	42.00	42.60	42.60	140,959
Jan 23, 2023	45.58	45.78	43.94	44.50	44.50	185,819
Jan 20, 2023	47.88	48.02	45.50	46.12	46.12	398,111
Jan 19, 2023	49.98	52.90	46.40	47.10	47.10	1,334,730
Jan 18, 2023	45.58	48.64	45.32	48.64	48.64	498,918
Jan 17, 2023	40.88	44.22	40.38	44.22	44.22	492,385
Jan 16, 2023	40.50	40.58	38.98	40.20	40.20	448,405
Jan 13, 2023	41.36	41.36	39.16	39.50	39.50	379,343
Jan 12, 2023	43.66	45.46	39.30	40.80	40.80	828,039
Jan 11, 2023	47.00	47.00	43.66	43.66	43.66	589,517
Jan 10, 2023	49.60	49.60	44.82	45.16	45.16	679,721
Jan 09, 2023	50.00	51.65	49.16	49.78	49.78	1,180,762
Jan 06, 2023	48.18	49.28	43.82	49.28	49.28	963,347
Jan 05, 2023	50.70	51.85	48.20	48.42	48.42	742,568
Jan 04, 2023	48.80	51.00	46.40	50.70	50.70	1,424,234
Jan 03, 2023	45.46	48.80	43.86	48.80	48.80	1,375,269
Jan 02, 2023	42.90	45.46	42.40	45.46	45.46	1,101,898
Dec 30, 2022	42.18	43.44	41.16	42.76	42.76	1,087,421
Dec 29, 2022	42.00	42.00	39.30	41.48	41.48	433,057
Dec 28, 2022	40.40	40.84	38.38	39.50	39.50	384,739
Dec 27, 2022	42.30	42.36	40.20	40.84	40.84	665,696
Dec 26, 2022	42.14	42.64	40.96	42.08	42.08	1,577,421
Dec 23, 2022	38.64	41.98	38.62	41.98	41.98	2,446,874
Dec 22, 2022	38.50	39.24	38.00	38.62	38.62	638,922
Dec 21, 2022	37.70	38.68	37.02	38.06	38.06	704,203
Dec 20, 2022	36.34	37.70	35.90	37.34	37.34	508,766
Dec 19, 2022	36.96	37.30	36.30	36.34	36.34	253,878
Dec 16, 2022	36.66	37.40	36.20	36.62	36.62	242,944
Dec 15, 2022	35.16	36.10	34.66	35.50	35.50	225,464
Dec 14, 2022	37.48	37.64	35.02	35.10	35.10	489,216
Dec 13, 2022	36.56	37.56	35.92	37.20	37.20	478,280
Dec 12, 2022	36.30	37.58	36.30	36.78	36.78	456,944
Dec 09, 2022	35.00	36.00	34.88	35.82	35.82	679,653
Dec 08, 2022	36.70	36.72	34.30	35.48	35.48	409,111
Dec 07, 2022	37.72	38.74	36.00	36.00	36.00	650,575
Dec 06, 2022	39.14	39.46	37.56	37.68	37.68	530,406
Dec 05, 2022	41.12	41.50	39.00	39.00	39.00	768,500
Dec 02, 2022	39.48	40.50	39.38	40.24	40.24	884,089
Dec 01, 2022	39.98	40.34	39.04	39.34	39.34	495,438
Nov 30, 2022	39.80	40.40	39.50	39.74	39.74	469,336
Nov 29, 2022	40.00	40.58	39.52	39.94	39.94	503,516
Nov 28, 2022	40.70	41.22	39.50	39.72	39.72	482,789
Nov 25, 2022	40.90	41.60	40.24	40.70	40.70	554,580
Nov 24, 2022	41.88	42.22	40.88	40.90	40.90	974,476
Nov 23, 2022	41.88	42.00	40.54	41.36	41.36	1,295,010
Nov 22, 2022	41.52	41.60	40.36	40.80	40.80	824,379
Nov 21, 2022	39.48	41.42	39.32	41.42	41.42	866,490
Nov 18, 2022	37.24	39.00	36.50	39.00	39.00	579,170
Nov 17, 2022	39.24	40.08	37.44	37.60	37.60	460,156
Nov 16, 2022	39.00	39.78	37.10	39.26	39.26	793,466
Nov 15, 2022	39.74	40.36	38.12	38.34	38.34	759,930
Nov 14, 2022	37.66	39.76	37.66	38.98	38.98	702,944
Nov 11, 2022	36.90	38.32	36.14	37.62	37.62	541,212
Nov 10, 2022	36.60	37.36	35.88	36.00	36.00	302,006
Nov 09, 2022	36.90	37.92	36.24	36.50	36.50	401,204
Nov 08, 2022	36.56	38.16	36.10	36.90	36.90	386,675
Nov 07, 2022	38.00	38.04	36.56	36.56	36.56	332,399
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Duran Dogan Basim ve Ambalaj Sanayi A.S. (DURDO.IS)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)