Mail

DURDO.IS - Duran Dogan Basim ve Ambalaj Sanayi A.S.

Istanbul - Istanbul Delayed Price. Currency in TRY

Show:

Historical Prices

Frequency:

Daily

Currency in TRYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	32.46	33.86	32.46	33.26	33.26	297,137
May 31, 2023	32.82	32.82	31.76	32.42	32.42	261,791
May 30, 2023	31.44	32.50	31.44	32.30	32.30	233,441
May 29, 2023	30.50	31.48	30.24	31.36	31.36	314,469
May 26, 2023	29.28	30.50	29.28	30.50	30.50	224,908
May 25, 2023	29.30	29.80	28.96	29.64	29.64	130,123
May 24, 2023	30.12	30.32	29.18	29.30	29.30	170,601
May 23, 2023	29.20	30.62	29.08	30.12	30.12	319,227
May 22, 2023	30.28	30.58	29.20	29.20	29.20	179,686
May 18, 2023	31.28	31.40	30.12	30.28	30.28	226,642
May 17, 2023	30.14	31.30	29.96	31.20	31.20	482,829
May 16, 2023	29.50	30.76	29.38	30.12	30.12	412,217
May 15, 2023	29.92	32.34	29.24	30.18	30.18	357,788
May 12, 2023	33.30	36.62	31.00	31.16	31.16	955,228
May 11, 2023	33.30	34.78	33.30	33.30	33.30	1,688,209
May 10, 2023	37.00	39.34	36.22	37.00	37.00	333,596
May 09, 2023	38.12	38.50	36.98	36.98	36.98	131,979
May 08, 2023	38.20	38.68	37.30	37.84	37.84	172,434
May 05, 2023	38.80	38.98	37.40	38.16	38.16	164,930
May 04, 2023	38.16	39.60	37.76	38.44	38.44	260,330
May 03, 2023	40.30	40.98	36.22	38.04	38.04	403,167
May 02, 2023	43.28	43.52	39.14	40.24	40.24	227,135
Apr 28, 2023	43.00	43.54	42.00	42.72	42.72	224,058
Apr 27, 2023	44.70	45.18	43.02	43.04	43.04	219,490
Apr 26, 2023	46.00	46.18	44.70	44.70	44.70	119,194
Apr 25, 2023	47.80	47.80	45.86	45.90	45.90	256,706
Apr 24, 2023	49.20	49.54	46.80	47.28	47.28	328,495
Apr 20, 2023	49.70	50.15	47.50	48.94	48.94	87,706
Apr 19, 2023	49.94	51.25	49.50	49.82	49.82	434,347
Apr 18, 2023	50.70	50.70	48.20	50.00	50.00	498,789
Apr 17, 2023	50.55	51.50	50.00	50.45	50.45	582,550
Apr 14, 2023	51.10	51.80	50.05	50.55	50.55	462,019
Apr 13, 2023	50.80	52.00	50.50	50.90	50.90	330,796
Apr 12, 2023	51.20	52.15	50.40	50.80	50.80	508,659
Apr 11, 2023	49.90	52.20	49.60	51.20	51.20	467,169
Apr 10, 2023	49.10	50.45	48.00	49.94	49.94	366,724
Apr 07, 2023	47.68	50.50	47.68	49.12	49.12	480,538
Apr 06, 2023	47.70	48.64	46.72	47.68	47.68	261,835
Apr 05, 2023	48.60	49.30	47.02	47.40	47.40	220,608
Apr 04, 2023	48.20	49.00	47.32	47.92	47.92	303,184
Apr 03, 2023	48.84	49.68	46.70	47.74	47.74	481,659
Mar 31, 2023	50.95	51.50	49.02	49.02	49.02	440,581
Mar 30, 2023	52.55	53.85	50.35	50.55	50.55	471,520
Mar 29, 2023	51.80	53.45	49.50	52.60	52.60	591,054
Mar 28, 2023	51.00	53.85	49.38	51.45	51.45	1,083,647
Mar 27, 2023	52.00	52.50	50.25	50.80	50.80	492,170
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 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...