DGNMO
DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş.
17:39:04
9.47 ₺
+0.760 (%+8.73)
Önceki Kapanış: 8.71·
Volatilite: 14.810
Düşük₺8.28
Yüksek₺9.57
Piyasa Verileri
Spot Piyasa
A:9.44
S:9.47
Önceki haftaya göre (WoW)
+6.05%
Önceki aya göre (MoM)
+2.93%
Yılbaşından bugüne (YTD)
+97.70%
Önceki yıla göre (YoY)
+54.74%
DGNMO: DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,8287
KAPANIŞ 8,7869
En Düşük
DÜŞÜK 5,1856
En Yüksek
YÜKSEK 13,8704
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 8,2195 | 8,3261 | 8,0935 | 8,171 |
| 02.01.2023 | 8,171 | 8,2001 | 7,8802 | 7,9384 |
| 03.01.2023 | 7,9384 | 7,9384 | 7,3084 | 7,4344 |
| 04.01.2023 | 7,4634 | 7,5798 | 6,7268 | 6,7753 |
| 05.01.2023 | 6,7559 | 7,4441 | 6,4263 | 7,4344 |
| 08.01.2023 | 7,4344 | 8,171 | 7,4344 | 7,8996 |
| 09.01.2023 | 7,919 | 8,2001 | 7,318 | 7,4828 |
| 10.01.2023 | 7,5894 | 7,6864 | 6,7656 | 6,7849 |
| 11.01.2023 | 7,0273 | 7,1727 | 6,436 | 7,0079 |
| 12.01.2023 | 7,0273 | 7,2114 | 6,8528 | 7,2114 |
| 15.01.2023 | 7,2114 | 7,4053 | 6,8528 | 7,2696 |
| 16.01.2023 | 7,289 | 7,6573 | 7,2696 | 7,5798 |
| 17.01.2023 | 7,7639 | 8,0547 | 7,5604 | 7,7058 |
| 18.01.2023 | 7,7348 | 7,793 | 7,4925 | 7,5507 |
| 19.01.2023 | 7,5798 | 7,8124 | 7,5507 | 7,5991 |
| 22.01.2023 | 7,6573 | 8,0741 | 7,5022 | 7,7251 |
| 23.01.2023 | 7,7251 | 7,8221 | 7,2017 | 7,3859 |
| 24.01.2023 | 7,3956 | 7,5701 | 7,0757 | 7,415 |
| 25.01.2023 | 7,4053 | 7,5604 | 7,2502 | 7,4537 |
| 26.01.2023 | 7,4731 | 7,4731 | 6,9303 | 7,1145 |
| 29.01.2023 | 7,1048 | 7,4247 | 7,0273 | 7,2599 |
| 30.01.2023 | 7,2599 | 7,289 | 6,7849 | 6,8431 |
| 31.01.2023 | 6,8528 | 6,9497 | 6,2615 | 6,2615 |
| 01.02.2023 | 6,3488 | 6,4748 | 5,8157 | 6,1549 |
| 02.02.2023 | 6,2518 | 6,7656 | 6,2034 | 6,7656 |
| 05.02.2023 | 6,3391 | 7,2211 | 6,0968 | 6,9206 |
| 06.02.2023 | 6,911 | 7,2502 | 6,2325 | 6,2809 |
| 14.02.2023 | 6,5426 | 6,9013 | 6,3294 | 6,9013 |
| 15.02.2023 | 7,1242 | 7,5798 | 6,436 | 6,4942 |
| 16.02.2023 | 6,4457 | 6,7365 | 6,1258 | 6,4651 |
| 19.02.2023 | 6,4748 | 6,9885 | 6,4651 | 6,8334 |
| 20.02.2023 | 6,7171 | 7,1339 | 6,6783 | 7,0176 |
| 21.02.2023 | 7,1048 | 7,6282 | 6,9788 | 7,4053 |
| 22.02.2023 | 7,415 | 7,7639 | 7,3471 | 7,3665 |
| 23.02.2023 | 7,3568 | 7,4537 | 7,1339 | 7,1339 |
| 26.02.2023 | 7,1339 | 7,6476 | 7,1339 | 7,4828 |
| 27.02.2023 | 7,5022 | 7,919 | 7,4053 | 7,7445 |
| 28.02.2023 | 7,7348 | 7,9965 | 7,667 | 7,8899 |
| 01.03.2023 | 7,8996 | 8,1807 | 7,6379 | 7,667 |
| 02.03.2023 | 7,6961 | 7,9384 | 7,5119 | 7,8415 |
| 05.03.2023 | 7,8608 | 8,0741 | 7,7833 | 7,8124 |
| 06.03.2023 | 7,8705 | 8,0159 | 7,6476 | 7,6573 |
| 07.03.2023 | 7,6573 | 7,8027 | 7,5604 | 7,6767 |
| 08.03.2023 | 7,6961 | 7,8802 | 7,6573 | 7,6767 |
| 09.03.2023 | 7,6864 | 7,9481 | 7,6282 | 7,6282 |
| 12.03.2023 | 7,6573 | 7,7833 | 7,4634 | 7,7058 |
| 13.03.2023 | 7,5119 | 7,5507 | 7,1436 | 7,2405 |
| 14.03.2023 | 7,2405 | 7,5604 | 7,1048 | 7,4828 |
| 15.03.2023 | 7,541 | 7,6767 | 7,4731 | 7,5216 |
| 16.03.2023 | 7,5313 | 8,0547 | 7,5216 | 7,667 |
| 19.03.2023 | 7,6767 | 7,9578 | 7,5216 | 7,6864 |
| 20.03.2023 | 7,7155 | 7,8608 | 7,3374 | 7,6185 |
| 21.03.2023 | 7,6185 | 7,7348 | 7,5798 | 7,6864 |
| 22.03.2023 | 7,7058 | 8,4521 | 7,5119 | 8,3843 |
| 23.03.2023 | 8,3843 | 8,6847 | 8,2001 | 8,3552 |
| 26.03.2023 | 8,3552 | 8,52 | 8,171 | 8,1807 |
| 27.03.2023 | 8,1807 | 8,1807 | 7,3665 | 7,4537 |
| 28.03.2023 | 7,3762 | 7,4925 | 7,0079 | 7,3277 |
| 29.03.2023 | 7,3471 | 7,5022 | 7,066 | 7,066 |
| 30.03.2023 | 7,0757 | 7,2599 | 6,7268 | 6,9594 |
| 02.04.2023 | 6,9594 | 7,0757 | 6,7171 | 6,8334 |
| 03.04.2023 | 6,8819 | 7,1533 | 6,8334 | 6,9206 |
| 04.04.2023 | 6,94 | 7,0951 | 6,8431 | 6,8528 |
| 05.04.2023 | 6,8625 | 6,94 | 6,5426 | 6,5814 |
| 06.04.2023 | 6,6202 | 6,6492 | 6,4748 | 6,5039 |
| 09.04.2023 | 6,5426 | 6,7171 | 6,5426 | 6,6299 |
| 10.04.2023 | 6,6589 | 6,8334 | 6,6299 | 6,6589 |
| 11.04.2023 | 6,6783 | 6,8334 | 6,6299 | 6,6686 |
| 12.04.2023 | 6,6686 | 7,0176 | 6,6492 | 6,9303 |
| 13.04.2023 | 6,911 | 7,0273 | 6,5814 | 6,5911 |
| 16.04.2023 | 6,6202 | 6,6299 | 6,3972 | 6,4069 |
| 17.04.2023 | 6,4166 | 6,4554 | 6,2518 | 6,2615 |
| 18.04.2023 | 6,2615 | 6,3585 | 6,1452 | 6,184 |
| 19.04.2023 | 6,184 | 6,2615 | 6,1161 | 6,2034 |
| 23.04.2023 | 6,2518 | 6,3875 | 6,1452 | 6,1743 |
| 24.04.2023 | 6,1743 | 6,3003 | 5,9126 | 6,058 |
| 25.04.2023 | 6,0677 | 6,1258 | 5,8641 | 5,9223 |
| 26.04.2023 | 5,8641 | 6,3197 | 5,8641 | 6,3003 |
| 27.04.2023 | 6,2034 | 6,2712 | 6,0289 | 6,0289 |
| 01.05.2023 | 6,1937 | 6,31 | 5,7963 | 5,9223 |
| 02.05.2023 | 5,9223 | 5,9804 | 5,6703 | 5,7187 |
| 03.05.2023 | 5,7478 | 5,8738 | 5,6121 | 5,7381 |
| 04.05.2023 | 5,7381 | 5,7769 | 5,457 | 5,5443 |
| 07.05.2023 | 5,6121 | 5,8157 | 5,5443 | 5,7672 |
| 08.05.2023 | 5,7769 | 5,8157 | 5,6218 | 5,6218 |
| 09.05.2023 | 5,709 | 5,7187 | 5,2341 | 5,331 |
| 10.05.2023 | 5,3213 | 5,7381 | 5,2535 | 5,7381 |
| 11.05.2023 | 5,7575 | 5,8447 | 5,4764 | 5,5152 |
| 14.05.2023 | 5,5152 | 5,9804 | 5,3698 | 5,5055 |
| 15.05.2023 | 5,5055 | 5,68 | 5,5055 | 5,6315 |
| 16.05.2023 | 5,6315 | 5,9611 | 5,6218 | 5,9126 |
| 17.05.2023 | 5,9514 | 5,9514 | 5,6703 | 5,7866 |
| 21.05.2023 | 5,8932 | 5,9126 | 5,4764 | 5,5152 |
| 22.05.2023 | 5,5346 | 5,6121 | 5,428 | 5,457 |
| 23.05.2023 | 5,4667 | 5,4764 | 5,205 | 5,2341 |
| 24.05.2023 | 5,2535 | 5,3698 | 5,1856 | 5,2826 |
| 25.05.2023 | 5,302 | 5,806 | 5,302 | 5,457 |
| 28.05.2023 | 5,5443 | 5,6606 | 5,4183 | 5,5443 |
| 29.05.2023 | 5,5637 | 5,9611 | 5,5443 | 5,9611 |
| 30.05.2023 | 5,9514 | 6,1258 | 5,8254 | 5,9708 |
| 31.05.2023 | 5,9998 | 6,4651 | 5,9901 | 6,4651 |
| 01.06.2023 | 6,4651 | 6,7946 | 6,3875 | 6,6589 |
| 04.06.2023 | 6,8237 | 6,8237 | 6,6396 | 6,7462 |
| 05.06.2023 | 6,7849 | 6,9788 | 6,6977 | 6,9206 |
| 06.06.2023 | 6,911 | 7,0757 | 6,7849 | 6,8334 |
| 07.06.2023 | 6,8043 | 6,8528 | 6,6008 | 6,7171 |
| 08.06.2023 | 6,7171 | 6,7559 | 6,5523 | 6,6589 |
| 11.06.2023 | 6,688 | 6,7946 | 6,5135 | 6,562 |
| 12.06.2023 | 6,5717 | 6,6105 | 6,2712 | 6,2906 |
| 13.06.2023 | 6,2906 | 6,3488 | 6,0774 | 6,0774 |
| 14.06.2023 | 6,0774 | 6,4457 | 6,0774 | 6,2906 |
| 15.06.2023 | 6,2906 | 6,436 | 6,2712 | 6,3003 |
| 18.06.2023 | 6,3197 | 6,3778 | 6,0095 | 6,0386 |
| 19.06.2023 | 6,0871 | 6,0871 | 5,8544 | 5,9611 |
| 20.06.2023 | 5,9708 | 6,1161 | 5,7284 | 5,7381 |
| 21.06.2023 | 5,7672 | 6,058 | 5,7381 | 5,9708 |
| 22.06.2023 | 6,0483 | 6,2809 | 6,0192 | 6,2034 |
| 25.06.2023 | 6,2034 | 6,4263 | 6,2034 | 6,3488 |
| 26.06.2023 | 6,3585 | 6,4942 | 6,31 | 6,4554 |
| 02.07.2023 | 6,7171 | 6,7171 | 6,5329 | 6,6396 |
| 03.07.2023 | 6,6492 | 6,7656 | 6,4166 | 6,7074 |
| 04.07.2023 | 6,6977 | 6,9303 | 6,6299 | 6,8625 |
| 05.07.2023 | 6,8722 | 7,3374 | 6,8334 | 7,289 |
| 06.07.2023 | 7,3277 | 7,7251 | 7,1533 | 7,7058 |
| 09.07.2023 | 7,7348 | 7,8802 | 7,5022 | 7,6088 |
| 10.07.2023 | 7,7058 | 8,1226 | 7,4731 | 7,8608 |
| 11.07.2023 | 7,8608 | 8,1613 | 7,6961 | 8,0159 |
| 12.07.2023 | 8,0256 | 8,0547 | 7,6282 | 7,7542 |
| 13.07.2023 | 7,7542 | 7,8512 | 7,6185 | 7,7833 |
| 16.07.2023 | 7,9481 | 8,0062 | 7,8415 | 7,9772 |
| 17.07.2023 | 7,9772 | 8,0935 | 7,7058 | 7,9481 |
| 18.07.2023 | 7,9384 | 8,1226 | 7,7155 | 8,0353 |
| 19.07.2023 | 8,1613 | 8,3552 | 7,9578 | 8,2292 |
| 20.07.2023 | 8,2292 | 9,0434 | 8,0935 | 8,8689 |
| 23.07.2023 | 8,9367 | 9,5668 | 8,8883 | 9,1888 |
| 24.07.2023 | 9,2178 | 9,5862 | 8,9561 | 9,4505 |
| 25.07.2023 | 9,4698 | 9,5377 | 9,1112 | 9,3148 |
| 26.07.2023 | 9,3341 | 9,4408 | 8,9367 | 8,9367 |
| 27.07.2023 | 8,9367 | 9,0918 | 8,675 | 9,0143 |
| 30.07.2023 | 9,0143 | 9,402 | 8,9658 | 9,0046 |
| 31.07.2023 | 9,0046 | 9,3729 | 8,8689 | 9,1888 |
| 01.08.2023 | 9,3438 | 9,7994 | 9,3438 | 9,5474 |
| 02.08.2023 | 9,5474 | 9,9933 | 9,4311 | 9,9836 |
| 03.08.2023 | 9,9836 | 10,4294 | 9,6928 | 9,8866 |
| 06.08.2023 | 10,2259 | 10,3519 | 9,78 | 9,9836 |
| 07.08.2023 | 10,5361 | 10,7978 | 10,032 | 10,7008 |
| 08.08.2023 | 10,7008 | 10,9528 | 10,5554 | 10,6911 |
| 09.08.2023 | 10,8075 | 10,8656 | 9,7897 | 9,8866 |
| 10.08.2023 | 9,8866 | 10,7299 | 9,8866 | 10,7202 |
| 13.08.2023 | 10,7687 | 11,0013 | 10,5264 | 10,6621 |
| 14.08.2023 | 10,6621 | 10,9431 | 10,1386 | 10,4488 |
| 15.08.2023 | 10,5748 | 10,6427 | 10,2065 | 10,4004 |
| 16.08.2023 | 10,41 | 10,9044 | 10,1774 | 10,885 |
| 17.08.2023 | 11,3987 | 11,6313 | 10,507 | 10,6621 |
| 20.08.2023 | 10,7105 | 11,4375 | 10,4682 | 11,4278 |
| 21.08.2023 | 11,6216 | 11,6992 | 11,1758 | 11,389 |
| 22.08.2023 | 11,6313 | 11,7767 | 10,8171 | 10,8656 |
| 23.08.2023 | 11,0788 | 11,1758 | 10,0029 | 10,3422 |
| 24.08.2023 | 10,3907 | 10,6814 | 9,7994 | 10,6621 |
| 27.08.2023 | 10,7202 | 11,7283 | 10,6136 | 11,1564 |
| 28.08.2023 | 11,1467 | 11,2339 | 10,6621 | 10,8559 |
| 30.08.2023 | 10,9044 | 11,1467 | 10,6524 | 10,6911 |
| 31.08.2023 | 10,6621 | 11,0885 | 10,4585 | 11,0692 |
| 03.09.2023 | 11,1564 | 11,6313 | 11,0013 | 11,2145 |
| 04.09.2023 | 11,2145 | 11,3696 | 10,9044 | 11,2824 |
| 05.09.2023 | 11,3793 | 12,4068 | 11,2824 | 12,3874 |
| 06.09.2023 | 12,3971 | 13,4148 | 12,1644 | 13,1434 |
| 07.09.2023 | 13,2403 | 13,3954 | 12,7363 | 12,7363 |
| 10.09.2023 | 13,1337 | 13,725 | 12,6975 | 13,2306 |
| 11.09.2023 | 13,2306 | 13,5117 | 12,5909 | 12,9786 |
| 12.09.2023 | 12,9786 | 13,3373 | 12,3583 | 12,3874 |
| 13.09.2023 | 12,3098 | 13,0562 | 12,0094 | 12,5715 |
| 14.09.2023 | 12,5715 | 12,6685 | 12,1547 | 12,1741 |
| 17.09.2023 | 12,1644 | 12,3098 | 11,0207 | 11,1467 |
| 18.09.2023 | 11,2436 | 12,019 | 11,2436 | 11,738 |
| 19.09.2023 | 11,7864 | 12,0578 | 11,2049 | 11,4569 |
| 20.09.2023 | 11,4569 | 12,0384 | 11,2242 | 11,99 |
| 21.09.2023 | 12,2711 | 12,368 | 11,9221 | 12,2323 |
| 24.09.2023 | 12,3583 | 12,9302 | 12,3292 | 12,7848 |
| 25.09.2023 | 12,7848 | 12,7945 | 12,3098 | 12,3874 |
| 26.09.2023 | 12,368 | 13,2403 | 12,0481 | 12,5812 |
| 27.09.2023 | 12,4068 | 13,1143 | 12,2711 | 12,8526 |
| 28.09.2023 | 12,8526 | 13,473 | 12,8526 | 13,0368 |
| 01.10.2023 | 13,2791 | 13,4342 | 12,7945 | 12,872 |
| 02.10.2023 | 12,9496 | 13,3276 | 12,8914 | 12,9399 |
| 03.10.2023 | 12,9399 | 13,5699 | 12,9399 | 13,0368 |
| 04.10.2023 | 13,0368 | 13,8704 | 12,9302 | 13,628 |
| 05.10.2023 | 13,3276 | 13,7637 | 13,1434 | 13,5796 |
| 08.10.2023 | 13,2985 | 13,5117 | 12,6975 | 12,6975 |
| 09.10.2023 | 13,0368 | 13,3082 | 12,872 | 13,1822 |
| 10.10.2023 | 13,1725 | 13,4245 | 12,5522 | 12,5522 |
| 11.10.2023 | 12,8914 | 12,9786 | 11,9027 | 12,242 |
| 12.10.2023 | 12,5037 | 12,5812 | 11,8833 | 11,9609 |
| 15.10.2023 | 12,3971 | 12,7169 | 11,7864 | 11,8252 |
| 16.10.2023 | 11,8252 | 12,2808 | 11,767 | 12,116 |
| 17.10.2023 | 11,8349 | 12,0481 | 11,2436 | 11,4181 |
| 18.10.2023 | 11,5829 | 11,9512 | 11,4181 | 11,4375 |
| 19.10.2023 | 11,515 | 11,515 | 10,759 | 10,8753 |
| 22.10.2023 | 11,1467 | 11,2533 | 10,6814 | 11,011 |
| 23.10.2023 | 11,2921 | 11,8252 | 11,0885 | 11,5441 |
| 24.10.2023 | 11,5441 | 11,9706 | 10,3907 | 10,3907 |
| 25.10.2023 | 10,4391 | 11,1855 | 10,2453 | 11,0207 |
| 26.10.2023 | 11,0304 | 11,515 | 10,9528 | 11,4859 |
| 29.10.2023 | 11,5829 | 12,6006 | 11,4859 | 12,1741 |
| 30.10.2023 | 12,1935 | 12,4843 | 11,767 | 12,0578 |
| 31.10.2023 | 12,6006 | 12,7072 | 11,3696 | 11,6604 |
| 01.11.2023 | 11,767 | 12,019 | 11,6895 | 11,8252 |
| 02.11.2023 | 11,8252 | 12,019 | 11,6216 | 11,6216 |
| 05.11.2023 | 11,7477 | 12,0675 | 11,6507 | 11,8252 |
| 06.11.2023 | 12,3583 | 12,5715 | 11,9318 | 12,019 |
| 07.11.2023 | 12,1354 | 12,4165 | 11,9997 | 12,2614 |
| 08.11.2023 | 12,1547 | 12,1838 | 11,7283 | 11,7477 |
| 09.11.2023 | 11,8155 | 11,8833 | 11,3018 | 11,3018 |
| 12.11.2023 | 11,4666 | 11,4956 | 11,0207 | 11,0207 |
| 13.11.2023 | 11,0982 | 11,2145 | 10,8462 | 11,1564 |
| 14.11.2023 | 11,2242 | 11,2921 | 10,9044 | 10,9044 |
| 15.11.2023 | 10,9819 | 11,2339 | 10,9044 | 11,0885 |
| 16.11.2023 | 11,0498 | 11,4084 | 11,0207 | 11,3599 |
| 19.11.2023 | 11,3793 | 11,612 | 11,3309 | 11,4181 |
| 20.11.2023 | 11,4569 | 11,6023 | 11,3502 | 11,4859 |
| 21.11.2023 | 11,4666 | 11,6507 | 11,389 | 11,3987 |
| 22.11.2023 | 11,5344 | 11,6216 | 11,1952 | 11,2049 |
| 23.11.2023 | 11,1661 | 11,2921 | 11,1079 | 11,1273 |
| 26.11.2023 | 11,1467 | 11,6313 | 11,1467 | 11,2242 |
| 27.11.2023 | 11,2242 | 11,263 | 10,9528 | 11,0304 |
| 28.11.2023 | 11,0401 | 11,1661 | 10,4973 | 10,5167 |
| 29.11.2023 | 10,6233 | 10,6233 | 10,2453 | 10,2743 |
| 30.11.2023 | 10,3616 | 10,5167 | 10,0514 | 10,2162 |
| 03.12.2023 | 10,3131 | 10,3616 | 10,0126 | 10,1774 |
| 04.12.2023 | 10,129 | 10,8268 | 10,129 | 10,7008 |
| 05.12.2023 | 10,7008 | 11,0304 | 10,1774 | 10,4682 |
| 06.12.2023 | 10,2259 | 10,8753 | 10,1677 | 10,8753 |
| 07.12.2023 | 10,8753 | 11,011 | 10,6233 | 10,759 |
| 10.12.2023 | 10,759 | 10,7881 | 10,0223 | 10,129 |
| 11.12.2023 | 10,1774 | 10,1871 | 9,7703 | 9,7703 |
| 12.12.2023 | 9,7703 | 9,8673 | 9,3341 | 9,3341 |
| 13.12.2023 | 9,3729 | 9,78 | 9,3535 | 9,7412 |
| 14.12.2023 | 9,7606 | 9,8091 | 9,4892 | 9,654 |
| 17.12.2023 | 9,6928 | 9,6928 | 8,8883 | 8,8883 |
| 18.12.2023 | 8,9464 | 9,0918 | 8,8689 | 9,0143 |
| 19.12.2023 | 9,0531 | 9,1791 | 8,5878 | 8,5878 |
| 20.12.2023 | 8,6653 | 9,2178 | 8,5975 | 9,1597 |
| 21.12.2023 | 9,1597 | 9,5571 | 8,9949 | 9,4795 |
| 24.12.2023 | 9,4795 | 9,5571 | 8,5393 | 8,7914 |
| 25.12.2023 | 9,0531 | 9,0531 | 8,3455 | 8,4812 |
| 26.12.2023 | 8,6169 | 8,7041 | 8,4327 | 8,5296 |
| 27.12.2023 | 8,549 | 8,9367 | 8,4327 | 8,6266 |
| 28.12.2023 | 8,7235 | 9,1306 | 8,5781 | 9,0821 |