DOFER
DOFER YAPI MALZEMELERİ SANAYİ VE TİCARET A.Ş. (DOFER)
21.780
₺
-0.720 (%-3.20)
DOFER: DOFER YAPI MALZEMELERİ SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DOFER YAPI MALZEMELERİ SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 40.9507
CLOSE 40.9894
Low
LOW 22.1469
High
HIGH 65.8046
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 28.628 | 29.1449 | 28.5087 | 28.8467 |
| 01/02/2025 | 28.8467 | 29.2642 | 28.6678 | 28.9262 |
| 01/05/2025 | 29.4232 | 30.0992 | 29.2244 | 29.9401 |
| 01/06/2025 | 29.8805 | 29.9401 | 29.3437 | 29.5823 |
| 01/07/2025 | 29.3238 | 30.0793 | 29.0256 | 29.7612 |
| 01/08/2025 | 29.7612 | 30.7751 | 29.622 | 29.8208 |
| 01/09/2025 | 29.7015 | 30.0793 | 29.2045 | 29.4033 |
| 01/12/2025 | 29.3437 | 29.4232 | 28.6876 | 29.0455 |
| 01/13/2025 | 29.3437 | 29.3636 | 28.4292 | 28.5087 |
| 01/14/2025 | 28.6479 | 28.9858 | 28.0515 | 28.3298 |
| 01/15/2025 | 28.5286 | 28.8069 | 28.0316 | 28.4888 |
| 01/16/2025 | 28.4888 | 29.0852 | 27.9322 | 28.8069 |
| 01/19/2025 | 28.8069 | 29.3636 | 28.5286 | 29.1051 |
| 01/20/2025 | 29.0057 | 29.2244 | 28.1906 | 28.5087 |
| 01/21/2025 | 28.5087 | 28.6081 | 28.131 | 28.3497 |
| 01/22/2025 | 28.4292 | 28.8666 | 28.1509 | 28.4888 |
| 01/23/2025 | 28.6876 | 29.0455 | 28.3298 | 28.7075 |
| 01/26/2025 | 28.628 | 30.119 | 28.2105 | 28.5684 |
| 01/27/2025 | 28.3894 | 29.2045 | 28.0912 | 28.0912 |
| 01/28/2025 | 28.131 | 28.2701 | 26.8785 | 27.0972 |
| 01/29/2025 | 27.7731 | 27.8129 | 26.8189 | 26.8785 |
| 01/30/2025 | 26.8785 | 27.2165 | 26.1827 | 26.5207 |
| 02/02/2025 | 26.4014 | 26.5207 | 25.6459 | 26.2224 |
| 02/03/2025 | 26.2622 | 26.4809 | 25.7453 | 25.805 |
| 02/04/2025 | 25.805 | 26.0833 | 25.4272 | 25.9839 |
| 02/05/2025 | 26.0634 | 27.4948 | 25.7851 | 26.302 |
| 02/06/2025 | 26.3219 | 26.6002 | 26.0038 | 26.6002 |
| 02/09/2025 | 26.8586 | 27.9521 | 26.7791 | 26.958 |
| 02/10/2025 | 26.6399 | 27.5743 | 26.6399 | 27.1966 |
| 02/11/2025 | 27.1966 | 27.3358 | 26.2224 | 26.4213 |
| 02/12/2025 | 27.1171 | 27.1171 | 26.1827 | 26.3417 |
| 02/13/2025 | 26.1628 | 26.4411 | 26.0038 | 26.2423 |
| 02/16/2025 | 26.2423 | 26.799 | 26.123 | 26.6002 |
| 02/17/2025 | 26.461 | 26.6996 | 26.0435 | 26.6002 |
| 02/18/2025 | 26.6002 | 26.7592 | 25.8646 | 26.2423 |
| 02/19/2025 | 26.2423 | 26.6201 | 25.1887 | 26.3417 |
| 02/20/2025 | 26.3417 | 26.7393 | 25.6062 | 25.8447 |
| 02/23/2025 | 25.9441 | 26.3616 | 25.1489 | 26.1032 |
| 02/24/2025 | 26.2224 | 26.2224 | 25.5067 | 25.5664 |
| 02/25/2025 | 25.5863 | 26.3417 | 24.632 | 26.3417 |
| 02/26/2025 | 27.2165 | 27.7334 | 26.6201 | 26.7195 |
| 02/27/2025 | 26.7195 | 26.7195 | 26.1628 | 26.4213 |
| 03/02/2025 | 26.4213 | 26.5405 | 25.6062 | 25.805 |
| 03/03/2025 | 25.805 | 25.805 | 24.8507 | 25.0495 |
| 03/04/2025 | 25.0495 | 25.7652 | 24.9501 | 25.3477 |
| 03/05/2025 | 25.3875 | 26.5803 | 25.3875 | 26.5803 |
| 03/06/2025 | 26.799 | 27.634 | 26.1429 | 27.5743 |
| 03/09/2025 | 27.7334 | 28.5684 | 27.7334 | 27.8328 |
| 03/10/2025 | 27.1568 | 28.0713 | 27.137 | 27.9918 |
| 03/11/2025 | 27.8328 | 28.7473 | 27.2165 | 27.634 |
| 03/12/2025 | 27.8924 | 28.2701 | 27.3556 | 27.8129 |
| 03/13/2025 | 27.9123 | 27.9918 | 27.6141 | 27.7135 |
| 03/16/2025 | 27.7135 | 28.6876 | 27.7135 | 28.1707 |
| 03/17/2025 | 28.1707 | 28.1906 | 27.4352 | 27.8725 |
| 03/18/2025 | 26.8387 | 27.1568 | 25.0893 | 25.0893 |
| 03/19/2025 | 25.0893 | 25.9839 | 24.6718 | 25.4471 |
| 03/20/2025 | 25.4471 | 25.4471 | 22.9024 | 23.2602 |
| 03/23/2025 | 23.0813 | 24.135 | 22.1469 | 23.0018 |
| 03/24/2025 | 23.5187 | 23.9759 | 23.2801 | 23.7771 |
| 03/25/2025 | 23.7573 | 24.0753 | 22.9819 | 23.8567 |
| 03/26/2025 | 23.9561 | 24.8905 | 23.9561 | 24.4133 |
| 03/27/2025 | 24.6121 | 24.8308 | 23.6579 | 24.6916 |
| 04/01/2025 | 24.6519 | 27.1568 | 24.3537 | 27.1568 |
| 04/02/2025 | 28.2304 | 29.1449 | 25.964 | 26.0833 |
| 04/03/2025 | 26.0833 | 26.0833 | 25.3278 | 25.3278 |
| 04/06/2025 | 24.4531 | 25.3278 | 23.8567 | 24.8905 |
| 04/07/2025 | 25.2483 | 25.6459 | 25.129 | 25.2881 |
| 04/08/2025 | 25.2881 | 25.3676 | 24.6916 | 25.2284 |
| 04/09/2025 | 25.8447 | 27.2364 | 25.3477 | 26.8586 |
| 04/10/2025 | 26.8586 | 27.0972 | 25.9441 | 26.4411 |
| 04/13/2025 | 26.5008 | 27.8924 | 26.0833 | 27.8328 |
| 04/14/2025 | 27.8328 | 29.9202 | 27.5743 | 28.9858 |
| 04/15/2025 | 28.9858 | 29.2642 | 27.0177 | 27.0376 |
| 04/16/2025 | 26.7393 | 28.8467 | 26.7393 | 28.0117 |
| 04/17/2025 | 27.9918 | 28.3099 | 27.3159 | 27.9322 |
| 04/20/2025 | 27.9322 | 29.4232 | 27.5346 | 28.8268 |
| 04/21/2025 | 29.0852 | 29.2244 | 27.9322 | 28.6081 |
| 04/23/2025 | 28.6081 | 28.7473 | 27.5942 | 27.5942 |
| 04/24/2025 | 27.5942 | 27.7731 | 26.8785 | 27.634 |
| 04/27/2025 | 27.8328 | 28.7473 | 27.5942 | 27.8328 |
| 04/28/2025 | 27.6141 | 27.6141 | 26.5207 | 26.8785 |
| 04/29/2025 | 27.2364 | 27.3358 | 26.1032 | 26.8387 |
| 05/01/2025 | 27.0376 | 29.2045 | 27.0376 | 28.7274 |
| 05/04/2025 | 29.3636 | 31.2323 | 28.7672 | 30.2184 |
| 05/05/2025 | 30.795 | 31.451 | 30.298 | 31.0932 |
| 05/06/2025 | 30.616 | 31.3119 | 29.3437 | 29.5027 |
| 05/07/2025 | 29.5027 | 30.4968 | 28.1509 | 29.7413 |
| 05/08/2025 | 29.8407 | 31.3516 | 29.8407 | 30.8347 |
| 05/11/2025 | 31.4709 | 33.7572 | 31.3119 | 33.618 |
| 05/12/2025 | 33.5981 | 35.6259 | 32.6836 | 33.7373 |
| 05/13/2025 | 33.7373 | 34.2542 | 32.3059 | 33.0017 |
| 05/14/2025 | 33.3993 | 33.4391 | 32.2065 | 32.286 |
| 05/15/2025 | 32.286 | 32.7234 | 31.7691 | 32.3059 |
| 05/19/2025 | 32.3059 | 33.4391 | 31.8089 | 33.1011 |
| 05/20/2025 | 33.459 | 36.4013 | 33.0017 | 36.4013 |
| 05/21/2025 | 37.0772 | 38.5683 | 33.4788 | 33.5385 |
| 05/22/2025 | 33.7969 | 34.5922 | 32.1071 | 33.6777 |
| 05/25/2025 | 33.7771 | 33.9361 | 32.2264 | 32.2264 |
| 05/26/2025 | 32.2264 | 32.5047 | 30.616 | 30.8149 |
| 05/27/2025 | 30.7751 | 31.0534 | 29.2045 | 29.3238 |
| 05/28/2025 | 29.6817 | 30.4769 | 29.0852 | 29.6419 |
| 05/29/2025 | 29.6419 | 29.8208 | 28.8268 | 28.8268 |
| 06/01/2025 | 28.8467 | 29.8208 | 28.2503 | 28.5286 |
| 06/02/2025 | 28.8864 | 29.0256 | 28.1906 | 28.3497 |
| 06/03/2025 | 28.3497 | 29.0256 | 27.8527 | 28.8864 |
| 06/04/2025 | 29.125 | 29.5823 | 28.6081 | 29.5226 |
| 06/09/2025 | 29.8208 | 30.6956 | 29.8208 | 30.0594 |
| 06/10/2025 | 30.1389 | 33.0614 | 29.6618 | 33.0614 |
| 06/11/2025 | 33.5584 | 35.2482 | 29.9401 | 29.96 |
| 06/12/2025 | 27.2364 | 28.9063 | 26.9779 | 27.8328 |
| 06/15/2025 | 27.9322 | 30.616 | 27.8725 | 29.8208 |
| 06/16/2025 | 29.8805 | 32.0673 | 29.8805 | 31.0335 |
| 06/17/2025 | 30.8944 | 33.4987 | 29.9998 | 33.0017 |
| 06/18/2025 | 33.7969 | 33.8765 | 32.3059 | 32.3655 |
| 06/19/2025 | 32.6637 | 33.0812 | 32.3258 | 32.8029 |
| 06/22/2025 | 32.5445 | 34.8108 | 32.4848 | 33.7572 |
| 06/23/2025 | 33.7572 | 35.6856 | 33.618 | 34.1945 |
| 06/24/2025 | 34.4928 | 35.0494 | 33.8367 | 34.791 |
| 06/25/2025 | 34.791 | 35.6856 | 34.2542 | 35.2681 |
| 06/26/2025 | 35.3079 | 37.3953 | 34.6717 | 36.5206 |
| 06/29/2025 | 36.62 | 39.6617 | 36.62 | 39.284 |
| 06/30/2025 | 38.2701 | 40.5563 | 36.3615 | 40.1587 |
| 07/01/2025 | 41.3515 | 41.6696 | 39.3436 | 40.1786 |
| 07/02/2025 | 40.1786 | 43.3992 | 40.0394 | 42.445 |
| 07/03/2025 | 42.445 | 44.3535 | 41.4708 | 44.1945 |
| 07/06/2025 | 44.1945 | 45.7253 | 43.0812 | 44.3137 |
| 07/07/2025 | 44.4927 | 45.0294 | 43.3595 | 43.7372 |
| 07/08/2025 | 43.598 | 44.5126 | 41.3515 | 41.4112 |
| 07/09/2025 | 41.451 | 43.9957 | 41.451 | 43.2402 |
| 07/10/2025 | 43.439 | 45.2283 | 41.9678 | 42.7233 |
| 07/13/2025 | 42.7034 | 46.6597 | 42.5643 | 45.7849 |
| 07/15/2025 | 45.9837 | 46.9579 | 44.0155 | 44.6517 |
| 07/16/2025 | 46.6994 | 46.8783 | 44.2342 | 46.1428 |
| 07/17/2025 | 46.1626 | 47.097 | 44.2541 | 44.2939 |
| 07/20/2025 | 44.2939 | 45.268 | 43.9957 | 45.0692 |
| 07/21/2025 | 45.5066 | 47.9121 | 44.93 | 45.4271 |
| 07/22/2025 | 45.7849 | 47.5145 | 45.7849 | 46.938 |
| 07/23/2025 | 47.097 | 47.8525 | 46.2223 | 46.8386 |
| 07/24/2025 | 47.6139 | 49.105 | 46.5205 | 49.105 |
| 07/27/2025 | 49.3236 | 51.0433 | 48.8465 | 49.5026 |
| 07/28/2025 | 49.9002 | 50.6954 | 48.8664 | 49.602 |
| 07/29/2025 | 50.099 | 50.099 | 44.6517 | 44.6517 |
| 07/30/2025 | 44.6517 | 46.3813 | 43.4589 | 45.9042 |
| 07/31/2025 | 46.0235 | 46.7193 | 45.0096 | 45.4867 |
| 08/03/2025 | 45.4867 | 46.4608 | 44.3336 | 45.2879 |
| 08/04/2025 | 45.3078 | 45.8247 | 44.612 | 44.6716 |
| 08/05/2025 | 45.6259 | 47.2163 | 44.1945 | 46.0434 |
| 08/06/2025 | 46.2819 | 46.4211 | 43.9758 | 43.9957 |
| 08/07/2025 | 44.2342 | 45.3674 | 43.5384 | 44.8108 |
| 08/10/2025 | 44.8108 | 45.5066 | 43.4788 | 43.5185 |
| 08/11/2025 | 43.5384 | 44.612 | 43.1408 | 43.439 |
| 08/12/2025 | 43.439 | 43.9758 | 42.8028 | 43.0215 |
| 08/13/2025 | 43.0215 | 44.3734 | 42.4251 | 44.1348 |
| 08/14/2025 | 44.2541 | 45.0294 | 43.2004 | 44.6716 |
| 08/17/2025 | 44.7312 | 48.1109 | 44.7312 | 47.7133 |
| 08/18/2025 | 49.3038 | 49.3038 | 46.3018 | 47.7928 |
| 08/19/2025 | 47.7531 | 51.7888 | 46.9777 | 49.7014 |
| 08/20/2025 | 49.8008 | 50.7451 | 47.5742 | 50.0493 |
| 08/21/2025 | 50.0493 | 52.3853 | 49.0652 | 50.3972 |
| 08/24/2025 | 50.2978 | 50.3972 | 48.5085 | 48.5085 |
| 08/25/2025 | 48.4091 | 50.0493 | 46.0036 | 47.3754 |
| 08/26/2025 | 47.3754 | 47.3754 | 45.4668 | 46.3217 |
| 08/27/2025 | 46.2223 | 49.0254 | 46.1626 | 48.7074 |
| 08/28/2025 | 48.7074 | 48.9459 | 47.3157 | 47.5742 |
| 08/31/2025 | 47.7133 | 49.264 | 47.5742 | 48.5085 |
| 09/01/2025 | 48.5085 | 48.8068 | 44.8306 | 48.2103 |
| 09/02/2025 | 48.2103 | 49.5821 | 47.4151 | 49.105 |
| 09/03/2025 | 49.105 | 49.5026 | 47.4549 | 49.3634 |
| 09/04/2025 | 49.3634 | 50.6954 | 48.5881 | 50.2978 |
| 09/07/2025 | 50.2978 | 50.2978 | 47.7531 | 48.3694 |
| 09/08/2025 | 49.0652 | 50.9439 | 47.2561 | 49.7014 |
| 09/09/2025 | 50.6954 | 50.8942 | 48.1706 | 49.3833 |
| 09/10/2025 | 49.7014 | 52.1864 | 48.429 | 50.2481 |
| 09/11/2025 | 50.6954 | 50.6954 | 47.7928 | 49.2242 |
| 09/14/2025 | 48.7869 | 51.8882 | 48.6079 | 50.9439 |
| 09/15/2025 | 51.6894 | 54.3236 | 50.9439 | 52.5841 |
| 09/16/2025 | 52.6338 | 52.7332 | 51.3415 | 52.1864 |
| 09/17/2025 | 52.6835 | 53.5284 | 50.6954 | 52.2361 |
| 09/18/2025 | 52.6835 | 53.6775 | 51.59 | 53.5284 |
| 09/21/2025 | 53.6775 | 56.0632 | 52.8326 | 53.4787 |
| 09/22/2025 | 53.429 | 53.5284 | 51.1427 | 51.6894 |
| 09/23/2025 | 51.7391 | 54.3733 | 50.9439 | 53.6278 |
| 09/24/2025 | 53.8763 | 54.5721 | 52.6835 | 54.0751 |
| 09/25/2025 | 54.1745 | 54.8703 | 52.4847 | 54.5721 |
| 09/28/2025 | 54.3733 | 57.1566 | 53.1805 | 56.9081 |
| 09/29/2025 | 56.9578 | 59.9399 | 55.9141 | 58.6476 |
| 09/30/2025 | 58.6476 | 61.6297 | 57.256 | 59.1943 |
| 10/01/2025 | 59.1943 | 59.9399 | 57.4548 | 58.2003 |
| 10/02/2025 | 58.3494 | 59.4926 | 55.7649 | 57.8027 |
| 10/05/2025 | 57.7033 | 58.5482 | 56.9081 | 57.8524 |
| 10/06/2025 | 57.9518 | 58.747 | 55.1685 | 57.0572 |
| 10/07/2025 | 57.6039 | 59.2937 | 57.0075 | 59.1446 |
| 10/08/2025 | 59.1446 | 65.0591 | 58.8961 | 65.0591 |
| 10/09/2025 | 64.8603 | 64.91 | 58.5979 | 58.5979 |
| 10/12/2025 | 53.7272 | 58.6476 | 52.7829 | 57.1566 |
| 10/13/2025 | 51.6894 | 59.2937 | 51.6894 | 56.8087 |
| 10/14/2025 | 56.8087 | 59.1446 | 56.2123 | 58.5482 |
| 10/15/2025 | 58.5482 | 58.6973 | 56.1129 | 57.5542 |
| 10/16/2025 | 58.1009 | 58.2997 | 56.262 | 57.4548 |
| 10/19/2025 | 57.6039 | 60.089 | 57.3554 | 59.1446 |
| 10/20/2025 | 59.2937 | 63.7669 | 58.3494 | 62.6734 |
| 10/21/2025 | 62.7231 | 64.6118 | 61.2321 | 62.9219 |
| 10/22/2025 | 62.9219 | 63.2699 | 60.8842 | 61.8782 |
| 10/23/2025 | 62.1267 | 63.9657 | 61.1824 | 62.2261 |
| 10/26/2025 | 62.2758 | 63.2202 | 61.58 | 62.9716 |
| 10/27/2025 | 62.6237 | 64.6118 | 62.6237 | 64.6118 |
| 10/29/2025 | 64.6118 | 65.8046 | 62.9716 | 65.3076 |
| 10/30/2025 | 65.4567 | 65.6058 | 62.8225 | 63.6178 |
| 11/02/2025 | 63.6178 | 65.7052 | 57.9518 | 59.1943 |
| 11/03/2025 | 59.2937 | 61.4806 | 58.0015 | 60.3375 |
| 11/04/2025 | 60.9339 | 62.8225 | 58.6476 | 61.2818 |
| 11/05/2025 | 62.4249 | 62.4249 | 59.5423 | 61.1824 |
| 11/06/2025 | 61.2818 | 63.0711 | 60.5363 | 61.6297 |
| 11/09/2025 | 61.6297 | 62.574 | 59.6417 | 60.8842 |
| 11/10/2025 | 60.8842 | 61.4309 | 57.9021 | 59.1446 |
| 11/11/2025 | 59.1446 | 65.0591 | 55.4667 | 63.1208 |
| 11/12/2025 | 63.1208 | 63.1208 | 56.8087 | 56.8087 |
| 11/13/2025 | 56.8584 | 57.8027 | 53.7272 | 53.7272 |
| 11/16/2025 | 53.7769 | 56.3614 | 53.6775 | 54.3733 |
| 11/17/2025 | 54.6715 | 55.0691 | 53.1308 | 53.2799 |
| 11/18/2025 | 53.4787 | 56.6596 | 52.4847 | 55.1685 |
| 11/19/2025 | 55.1685 | 56.1626 | 53.5284 | 53.5284 |
| 11/20/2025 | 53.5284 | 58.8464 | 52.6338 | 56.8087 |
| 11/23/2025 | 57.0572 | 58.9458 | 56.0632 | 58.2997 |
| 11/24/2025 | 58.6476 | 58.6476 | 56.3117 | 56.6596 |
| 11/25/2025 | 56.6596 | 57.0075 | 54.5721 | 55.2182 |
| 11/26/2025 | 55.2182 | 55.6655 | 53.9757 | 53.9757 |
| 11/27/2025 | 54.0254 | 54.9697 | 53.9757 | 54.423 |
| 11/30/2025 | 54.423 | 56.4608 | 54.3236 | 55.7152 |
| 12/01/2025 | 55.7152 | 58.25 | 55.2679 | 56.6596 |
| 12/02/2025 | 57.6536 | 58.8464 | 56.4608 | 58.8464 |
| 12/03/2025 | 59.6417 | 59.6417 | 52.9817 | 52.9817 |
| 12/04/2025 | 51.5403 | 55.1685 | 47.6934 | 53.1308 |
| 12/07/2025 | 53.1308 | 54.0751 | 51.8385 | 53.1308 |
| 12/08/2025 | 53.0811 | 55.3673 | 52.6835 | 53.6775 |
| 12/09/2025 | 53.6775 | 54.4727 | 52.932 | 53.5284 |
| 12/10/2025 | 53.6775 | 58.8464 | 52.7332 | 52.7332 |
| 12/11/2025 | 52.932 | 54.0751 | 50.9439 | 52.8823 |
| 12/14/2025 | 52.8823 | 57.8524 | 52.8823 | 55.2182 |
| 12/15/2025 | 55.2182 | 58.5979 | 54.6715 | 54.6715 |
| 12/16/2025 | 54.6715 | 57.1566 | 52.6835 | 56.1626 |
| 12/17/2025 | 56.1626 | 56.7093 | 55.6655 | 55.8644 |
| 12/18/2025 | 56.1129 | 56.2123 | 52.435 | 52.435 |
| 12/21/2025 | 52.6835 | 54.1745 | 52.087 | 53.8763 |
| 12/22/2025 | 53.8763 | 54.4727 | 53.0811 | 54.4727 |
| 12/23/2025 | 54.6715 | 56.5105 | 53.8266 | 55.8146 |
| 12/24/2025 | 55.8146 | 57.0572 | 55.6158 | 56.8584 |
| 12/25/2025 | 56.9081 | 57.3554 | 55.8644 | 56.6596 |
| 12/28/2025 | 56.4111 | 57.6536 | 55.1188 | 56.1129 |
| 12/29/2025 | 55.8644 | 56.262 | 51.6894 | 53.0811 |
| 12/30/2025 | 53.1308 | 55.7649 | 53.1308 | 54.0751 |