DGNMO
DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş.
17:13:42
9.53 ₺
+0.820 (%+9.41)
Önceki Kapanış: 8.71·
Volatilite: 14.810
Düşük₺8.28
Yüksek₺9.57
Piyasa Verileri
Spot Piyasa
A:9.51
S:9.53
Önceki haftaya göre (WoW)
+6.72%
Önceki aya göre (MoM)
+3.59%
Yılbaşından bugüne (YTD)
+98.96%
Önceki yıla göre (YoY)
+55.72%
DGNMO: DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2793
KAPANIŞ 3,2655
En Düşük
DÜŞÜK 2,6761
En Yüksek
YÜKSEK 3,9074
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,185 | 3,185 | 3,0782 | 3,1029 |
| 20.06.2017 | 3,1029 | 3,1768 | 3,0782 | 3,1603 |
| 21.06.2017 | 3,1768 | 3,4066 | 3,144 | 3,382 |
| 22.06.2017 | 3,3902 | 3,5216 | 3,3245 | 3,4312 |
| 27.06.2017 | 3,4641 | 3,6775 | 3,4149 | 3,6283 |
| 28.06.2017 | 3,6775 | 3,7268 | 3,6118 | 3,6118 |
| 29.06.2017 | 3,6201 | 3,6364 | 3,4559 | 3,538 |
| 02.07.2017 | 3,538 | 3,7432 | 3,538 | 3,6693 |
| 03.07.2017 | 3,6939 | 3,7185 | 3,579 | 3,6036 |
| 04.07.2017 | 3,6364 | 3,6693 | 3,5297 | 3,5708 |
| 05.07.2017 | 3,5872 | 3,5872 | 3,3328 | 3,4312 |
| 06.07.2017 | 3,4066 | 3,6036 | 3,3245 | 3,5216 |
| 09.07.2017 | 3,5543 | 3,6118 | 3,4887 | 3,5543 |
| 10.07.2017 | 3,538 | 3,5543 | 3,4887 | 3,4887 |
| 11.07.2017 | 3,497 | 3,579 | 3,4641 | 3,5216 |
| 12.07.2017 | 3,538 | 3,5462 | 3,4476 | 3,4722 |
| 13.07.2017 | 3,4805 | 3,4887 | 3,4066 | 3,423 |
| 16.07.2017 | 3,4312 | 3,5133 | 3,4312 | 3,5051 |
| 17.07.2017 | 3,5216 | 3,538 | 3,4559 | 3,4559 |
| 18.07.2017 | 3,4559 | 3,4887 | 3,382 | 3,382 |
| 19.07.2017 | 3,4066 | 3,4149 | 3,2589 | 3,3081 |
| 20.07.2017 | 3,3081 | 3,5216 | 3,3081 | 3,3902 |
| 23.07.2017 | 3,3902 | 3,4722 | 3,3738 | 3,382 |
| 24.07.2017 | 3,3984 | 3,4149 | 3,3328 | 3,3738 |
| 25.07.2017 | 3,3738 | 3,4149 | 3,3245 | 3,3574 |
| 26.07.2017 | 3,3738 | 3,4476 | 3,3409 | 3,3574 |
| 27.07.2017 | 3,3656 | 3,3738 | 3,3409 | 3,3491 |
| 30.07.2017 | 3,3574 | 3,5543 | 3,3409 | 3,4476 |
| 31.07.2017 | 3,4641 | 3,6118 | 3,4149 | 3,4805 |
| 01.08.2017 | 3,5051 | 3,5462 | 3,3902 | 3,4066 |
| 02.08.2017 | 3,4312 | 3,4887 | 3,3902 | 3,4476 |
| 03.08.2017 | 3,4805 | 3,6283 | 3,4559 | 3,6283 |
| 06.08.2017 | 3,6693 | 3,8253 | 3,6529 | 3,817 |
| 07.08.2017 | 3,817 | 3,8581 | 3,6611 | 3,8089 |
| 08.08.2017 | 3,8006 | 3,9074 | 3,735 | 3,8581 |
| 09.08.2017 | 3,776 | 3,776 | 3,4395 | 3,5872 |
| 10.08.2017 | 3,5872 | 3,6529 | 3,4559 | 3,4559 |
| 13.08.2017 | 3,4722 | 3,5133 | 3,382 | 3,3902 |
| 14.08.2017 | 3,4066 | 3,4641 | 3,0536 | 3,2178 |
| 15.08.2017 | 3,2424 | 3,3245 | 2,9223 | 3,0372 |
| 16.08.2017 | 3,0782 | 3,1111 | 2,9305 | 2,9798 |
| 17.08.2017 | 2,9962 | 3,029 | 2,9223 | 2,9305 |
| 20.08.2017 | 2,9469 | 3,1686 | 2,9305 | 3,0865 |
| 21.08.2017 | 3,0947 | 3,1357 | 3,0372 | 3,0372 |
| 22.08.2017 | 3,0619 | 3,0701 | 2,9223 | 2,9223 |
| 23.08.2017 | 2,9551 | 3,0372 | 2,9059 | 2,9305 |
| 24.08.2017 | 2,9634 | 2,988 | 2,9223 | 2,9388 |
| 27.08.2017 | 2,9388 | 3,0455 | 2,9388 | 2,9798 |
| 28.08.2017 | 2,9634 | 2,988 | 2,9223 | 2,9388 |
| 30.08.2017 | 2,9388 | 2,9962 | 2,9388 | 2,9798 |
| 04.09.2017 | 3,0044 | 3,1932 | 3,0044 | 3,0619 |
| 05.09.2017 | 3,0782 | 3,0947 | 3,029 | 3,0372 |
| 06.09.2017 | 3,0536 | 3,0782 | 2,9962 | 3,0372 |
| 07.09.2017 | 3,1029 | 3,2342 | 3,0619 | 3,0701 |
| 10.09.2017 | 3,0865 | 3,226 | 3,0701 | 3,144 |
| 11.09.2017 | 3,1522 | 3,382 | 3,1522 | 3,3081 |
| 12.09.2017 | 3,3081 | 3,3409 | 3,2424 | 3,2753 |
| 13.09.2017 | 3,267 | 3,267 | 3,1686 | 3,2096 |
| 14.09.2017 | 3,2178 | 3,3656 | 3,1768 | 3,3328 |
| 17.09.2017 | 3,3656 | 3,4805 | 3,3163 | 3,3656 |
| 18.09.2017 | 3,3738 | 3,3984 | 3,1932 | 3,226 |
| 19.09.2017 | 3,2589 | 3,4395 | 3,2589 | 3,423 |
| 20.09.2017 | 3,423 | 3,6364 | 3,382 | 3,5297 |
| 21.09.2017 | 3,538 | 3,5872 | 3,4149 | 3,4149 |
| 24.09.2017 | 3,3738 | 3,382 | 3,1111 | 3,2424 |
| 25.09.2017 | 3,3081 | 3,5216 | 3,2999 | 3,5216 |
| 26.09.2017 | 3,538 | 3,6529 | 3,4805 | 3,5051 |
| 27.09.2017 | 3,5216 | 3,6036 | 3,5051 | 3,5216 |
| 28.09.2017 | 3,5297 | 3,579 | 3,4887 | 3,5133 |
| 01.10.2017 | 3,5297 | 3,6364 | 3,5051 | 3,5543 |
| 02.10.2017 | 3,5543 | 3,6036 | 3,4887 | 3,5297 |
| 03.10.2017 | 3,5626 | 3,6283 | 3,5543 | 3,5872 |
| 04.10.2017 | 3,6118 | 3,6201 | 3,497 | 3,5051 |
| 05.10.2017 | 3,5133 | 3,5133 | 3,3738 | 3,4312 |
| 08.10.2017 | 3,3574 | 3,382 | 3,1522 | 3,2507 |
| 09.10.2017 | 3,3245 | 3,3984 | 3,2835 | 3,3984 |
| 10.10.2017 | 3,4476 | 3,4476 | 3,3491 | 3,3491 |
| 11.10.2017 | 3,382 | 3,4476 | 3,3656 | 3,3738 |
| 12.10.2017 | 3,3984 | 3,4066 | 3,3245 | 3,4066 |
| 15.10.2017 | 3,4395 | 3,4395 | 3,382 | 3,4149 |
| 16.10.2017 | 3,4312 | 3,4312 | 3,382 | 3,423 |
| 17.10.2017 | 3,3328 | 3,5297 | 3,2589 | 3,4887 |
| 18.10.2017 | 3,3328 | 3,423 | 3,267 | 3,3491 |
| 19.10.2017 | 3,3656 | 3,4066 | 3,2917 | 3,2917 |
| 22.10.2017 | 3,2999 | 3,3245 | 3,2178 | 3,267 |
| 23.10.2017 | 3,2999 | 3,3245 | 3,2589 | 3,2589 |
| 24.10.2017 | 3,2753 | 3,3163 | 3,2753 | 3,2753 |
| 25.10.2017 | 3,2917 | 3,4149 | 3,2753 | 3,2999 |
| 26.10.2017 | 3,3163 | 3,4066 | 3,3081 | 3,3491 |
| 29.10.2017 | 3,3984 | 3,5462 | 3,3902 | 3,4559 |
| 30.10.2017 | 3,4887 | 3,579 | 3,4805 | 3,5216 |
| 31.10.2017 | 3,538 | 3,6201 | 3,4722 | 3,538 |
| 01.11.2017 | 3,5543 | 3,579 | 3,4722 | 3,4887 |
| 02.11.2017 | 3,497 | 3,5954 | 3,4395 | 3,579 |
| 05.11.2017 | 3,5954 | 3,6775 | 3,5626 | 3,6364 |
| 06.11.2017 | 3,6447 | 3,6529 | 3,579 | 3,6283 |
| 07.11.2017 | 3,6364 | 3,6693 | 3,5626 | 3,5626 |
| 08.11.2017 | 3,5297 | 3,538 | 3,2917 | 3,3902 |
| 09.11.2017 | 3,4149 | 3,4312 | 3,2917 | 3,2917 |
| 12.11.2017 | 3,3245 | 3,3409 | 3,1686 | 3,1686 |
| 13.11.2017 | 3,1686 | 3,2096 | 3,0536 | 3,1686 |
| 14.11.2017 | 3,185 | 3,1932 | 3,0947 | 3,1029 |
| 15.11.2017 | 3,1111 | 3,1522 | 3,0126 | 3,0455 |
| 16.11.2017 | 3,0782 | 3,0782 | 2,9223 | 2,9469 |
| 19.11.2017 | 2,988 | 2,988 | 2,7417 | 2,7582 |
| 20.11.2017 | 2,7335 | 2,8648 | 2,6761 | 2,8402 |
| 21.11.2017 | 2,873 | 2,8895 | 2,7663 | 2,8156 |
| 22.11.2017 | 2,832 | 3,0782 | 2,832 | 3,0126 |
| 23.11.2017 | 3,029 | 3,0536 | 2,9469 | 2,9551 |
| 26.11.2017 | 2,9715 | 3,029 | 2,9305 | 2,9551 |
| 27.11.2017 | 2,9634 | 3,0619 | 2,832 | 2,8895 |
| 28.11.2017 | 2,873 | 2,873 | 2,7663 | 2,8074 |
| 29.11.2017 | 2,8567 | 2,8567 | 2,7828 | 2,8238 |
| 30.11.2017 | 2,832 | 2,9059 | 2,8074 | 2,832 |
| 03.12.2017 | 2,832 | 2,9469 | 2,8156 | 2,9469 |
| 04.12.2017 | 2,9634 | 2,9715 | 2,8895 | 2,9141 |
| 05.12.2017 | 2,9223 | 2,9551 | 2,8402 | 2,8402 |
| 06.12.2017 | 2,8484 | 2,9388 | 2,8402 | 2,9141 |
| 07.12.2017 | 2,9223 | 3,0209 | 2,9223 | 2,9962 |
| 10.12.2017 | 3,0372 | 3,226 | 3,0372 | 3,1193 |
| 11.12.2017 | 3,1522 | 3,2096 | 2,9962 | 3,029 |
| 12.12.2017 | 3,0372 | 3,0536 | 2,9634 | 2,9715 |
| 13.12.2017 | 3,0126 | 3,029 | 2,9388 | 2,9715 |
| 14.12.2017 | 2,9715 | 3,0126 | 2,9469 | 2,988 |
| 17.12.2017 | 3,0044 | 3,0372 | 2,9715 | 2,9798 |
| 18.12.2017 | 2,988 | 3,0126 | 2,9715 | 3,0044 |
| 19.12.2017 | 3,029 | 3,0701 | 3,0044 | 3,0126 |
| 20.12.2017 | 3,0126 | 3,0455 | 2,9305 | 2,9305 |
| 21.12.2017 | 2,9469 | 2,9798 | 2,9388 | 2,9634 |
| 24.12.2017 | 2,9634 | 2,9798 | 2,9469 | 2,9634 |
| 25.12.2017 | 2,9798 | 3,1111 | 2,9634 | 3,0782 |
| 26.12.2017 | 3,0947 | 3,1029 | 2,988 | 2,988 |
| 27.12.2017 | 2,9962 | 3,0209 | 2,9141 | 2,9469 |
| 28.12.2017 | 2,9715 | 2,988 | 2,9469 | 2,988 |