DGNMO
DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş.
17:40:41
9.45 ₺
+0.740 (%+8.50)
Önceki Kapanış: 8.71·
Volatilite: 14.810
Düşük₺8.28
Yüksek₺9.57
Piyasa Verileri
Spot Piyasa
A:9.44
S:9.45
Önceki haftaya göre (WoW)
+5.82%
Önceki aya göre (MoM)
+2.72%
Yılbaşından bugüne (YTD)
+97.29%
Önceki yıla göre (YoY)
+54.41%
DGNMO: DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,4193
KAPANIŞ 10,389
En Düşük
DÜŞÜK 7,5991
En Yüksek
YÜKSEK 15,9931
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 8,9174 | 9,402 | 8,9174 | 9,0821 |
| 02.01.2024 | 9,0821 | 9,276 | 8,7526 | 8,7526 |
| 03.01.2024 | 8,8204 | 8,8592 | 8,6557 | 8,8398 |
| 04.01.2024 | 8,801 | 9,0724 | 8,7914 | 8,9077 |
| 07.01.2024 | 8,9271 | 9,4214 | 8,9271 | 9,1984 |
| 08.01.2024 | 9,15 | 9,3051 | 8,8689 | 8,9077 |
| 09.01.2024 | 8,7817 | 9,024 | 8,6944 | 8,8689 |
| 10.01.2024 | 8,9174 | 9,2081 | 8,8786 | 8,9367 |
| 11.01.2024 | 8,8689 | 9,1112 | 8,646 | 8,9852 |
| 14.01.2024 | 8,9174 | 9,3729 | 8,9174 | 8,9755 |
| 15.01.2024 | 9,0434 | 9,1694 | 8,9852 | 9,0531 |
| 16.01.2024 | 9,024 | 9,1112 | 8,9367 | 9,0046 |
| 17.01.2024 | 9,0434 | 9,2566 | 8,9174 | 8,9561 |
| 18.01.2024 | 8,9755 | 8,9949 | 8,6363 | 8,8592 |
| 21.01.2024 | 8,8592 | 9,3051 | 8,8592 | 9,3051 |
| 22.01.2024 | 9,5377 | 9,5959 | 9,1694 | 9,2372 |
| 23.01.2024 | 9,276 | 10,032 | 9,276 | 9,9836 |
| 24.01.2024 | 10,0708 | 10,507 | 9,8576 | 9,9739 |
| 25.01.2024 | 10,0126 | 10,0805 | 9,6928 | 9,9739 |
| 28.01.2024 | 10,0805 | 10,3131 | 9,8091 | 9,8091 |
| 29.01.2024 | 9,906 | 10,381 | 9,8382 | 9,906 |
| 30.01.2024 | 9,9351 | 10,2743 | 9,8673 | 10,129 |
| 31.01.2024 | 10,2065 | 10,3713 | 10,0805 | 10,2453 |
| 01.02.2024 | 10,3228 | 10,3713 | 10,0417 | 10,1677 |
| 04.02.2024 | 10,1774 | 10,6911 | 10,129 | 10,6621 |
| 05.02.2024 | 10,759 | 10,8268 | 10,4876 | 10,6233 |
| 06.02.2024 | 10,7202 | 11,1855 | 10,5942 | 10,8075 |
| 07.02.2024 | 10,8559 | 11,3212 | 10,8559 | 11,3115 |
| 08.02.2024 | 11,3115 | 11,5635 | 11,1467 | 11,5053 |
| 11.02.2024 | 11,6701 | 11,6701 | 11,1467 | 11,2049 |
| 12.02.2024 | 11,2921 | 11,389 | 10,7299 | 10,9141 |
| 13.02.2024 | 10,8753 | 11,5635 | 10,7396 | 11,2339 |
| 14.02.2024 | 11,2533 | 11,8349 | 11,2339 | 11,5926 |
| 15.02.2024 | 11,6216 | 11,7573 | 11,3793 | 11,6895 |
| 18.02.2024 | 11,7186 | 12,0384 | 11,137 | 11,1467 |
| 19.02.2024 | 11,1176 | 11,3406 | 10,7202 | 10,8268 |
| 20.02.2024 | 10,9916 | 11,3406 | 10,7978 | 11,0595 |
| 21.02.2024 | 11,1467 | 11,1661 | 10,9044 | 11,0304 |
| 22.02.2024 | 11,1467 | 11,5732 | 10,9335 | 11,137 |
| 25.02.2024 | 11,1079 | 11,5344 | 11,1079 | 11,3018 |
| 26.02.2024 | 11,2727 | 11,3309 | 10,7396 | 10,8559 |
| 27.02.2024 | 10,8365 | 10,9528 | 10,5651 | 10,5651 |
| 28.02.2024 | 10,7105 | 11,1467 | 10,6039 | 11,0982 |
| 29.02.2024 | 11,1079 | 11,3793 | 11,1079 | 11,1176 |
| 03.03.2024 | 11,1661 | 11,4956 | 10,885 | 11,0885 |
| 04.03.2024 | 11,1273 | 11,9415 | 11,011 | 11,2824 |
| 05.03.2024 | 11,3406 | 12,0384 | 11,1467 | 11,8446 |
| 06.03.2024 | 11,8252 | 12,4068 | 11,7864 | 12,3098 |
| 07.03.2024 | 12,5037 | 12,5134 | 11,7767 | 11,9027 |
| 10.03.2024 | 12,1935 | 12,2517 | 11,4375 | 11,4472 |
| 11.03.2024 | 11,6023 | 11,6023 | 10,7493 | 10,8947 |
| 12.03.2024 | 10,9819 | 11,2533 | 10,7493 | 11,2049 |
| 13.03.2024 | 11,1758 | 11,2339 | 10,7202 | 10,8559 |
| 14.03.2024 | 10,8559 | 11,0982 | 10,6136 | 10,8075 |
| 17.03.2024 | 10,9528 | 11,4763 | 10,759 | 10,8075 |
| 18.03.2024 | 10,7978 | 11,0692 | 10,7396 | 10,9141 |
| 19.03.2024 | 10,9141 | 11,6216 | 10,8075 | 11,3406 |
| 20.03.2024 | 11,389 | 11,6895 | 10,8268 | 10,8947 |
| 21.03.2024 | 10,9044 | 10,9916 | 10,6814 | 10,7105 |
| 24.03.2024 | 10,7202 | 10,7687 | 10,158 | 10,158 |
| 25.03.2024 | 10,1677 | 10,7105 | 10,158 | 10,5457 |
| 26.03.2024 | 10,381 | 10,6524 | 10,2743 | 10,5554 |
| 27.03.2024 | 10,4779 | 10,8075 | 10,381 | 10,7008 |
| 28.03.2024 | 10,8171 | 10,8462 | 10,4294 | 10,6718 |
| 31.03.2024 | 10,7687 | 11,3406 | 10,4682 | 11,3406 |
| 01.04.2024 | 11,3987 | 11,864 | 11,3018 | 11,6798 |
| 02.04.2024 | 11,6798 | 12,1063 | 11,2436 | 11,7767 |
| 03.04.2024 | 11,7767 | 12,0481 | 11,4472 | 11,9706 |
| 04.04.2024 | 11,9706 | 12,0869 | 11,7089 | 12,0675 |
| 07.04.2024 | 12,116 | 12,3971 | 11,99 | 12,1257 |
| 08.04.2024 | 12,1451 | 12,1838 | 11,8252 | 11,9318 |
| 14.04.2024 | 11,8737 | 12,4649 | 11,6313 | 12,1741 |
| 15.04.2024 | 12,1741 | 12,2323 | 11,5829 | 11,9997 |
| 16.04.2024 | 12,0966 | 12,6878 | 12,0966 | 12,5715 |
| 17.04.2024 | 12,8042 | 13,2113 | 12,4068 | 12,7363 |
| 18.04.2024 | 12,7363 | 12,9108 | 12,368 | 12,6491 |
| 21.04.2024 | 12,9689 | 12,9689 | 12,5909 | 12,6103 |
| 23.04.2024 | 12,6394 | 12,8623 | 12,1838 | 12,1838 |
| 24.04.2024 | 12,2711 | 12,4746 | 12,2129 | 12,3001 |
| 25.04.2024 | 12,3098 | 12,6782 | 12,1547 | 12,6782 |
| 28.04.2024 | 12,8623 | 13,4051 | 12,7072 | 13,3373 |
| 29.04.2024 | 13,3179 | 13,6765 | 13,0853 | 13,4245 |
| 01.05.2024 | 13,4245 | 13,7153 | 13,0659 | 13,5408 |
| 02.05.2024 | 13,5699 | 14,2193 | 13,4827 | 14,1612 |
| 05.05.2024 | 14,1612 | 14,7621 | 14,1224 | 14,607 |
| 06.05.2024 | 14,5682 | 14,9075 | 13,9091 | 14,5876 |
| 07.05.2024 | 14,733 | 14,7427 | 14,3162 | 14,3162 |
| 08.05.2024 | 14,3647 | 14,6167 | 14,0933 | 14,5392 |
| 09.05.2024 | 14,355 | 14,9657 | 13,977 | 14,83 |
| 12.05.2024 | 14,9269 | 14,9463 | 14,2775 | 14,3453 |
| 13.05.2024 | 14,355 | 14,9753 | 14,2096 | 14,956 |
| 14.05.2024 | 15,9931 | 15,9931 | 13,9382 | 13,9382 |
| 15.05.2024 | 14,1418 | 14,1418 | 13,6765 | 13,7444 |
| 16.05.2024 | 13,7444 | 14,1805 | 13,6377 | 13,7056 |
| 19.05.2024 | 13,7056 | 14,1224 | 13,5214 | 13,977 |
| 20.05.2024 | 14,0351 | 14,2969 | 13,4633 | 13,473 |
| 21.05.2024 | 13,5408 | 13,7056 | 13,4439 | 13,5214 |
| 22.05.2024 | 13,5699 | 14,1612 | 13,5214 | 13,9285 |
| 23.05.2024 | 13,9285 | 14,0448 | 13,6668 | 13,6765 |
| 26.05.2024 | 13,6959 | 13,7734 | 13,0465 | 13,0853 |
| 27.05.2024 | 13,2113 | 14,0448 | 13,1531 | 13,6087 |
| 28.05.2024 | 13,5505 | 13,7637 | 13,1725 | 13,1919 |
| 29.05.2024 | 13,1919 | 13,4245 | 12,746 | 12,9786 |
| 30.05.2024 | 13,0077 | 13,6668 | 13,0077 | 13,6184 |
| 02.06.2024 | 13,6184 | 14,229 | 13,5796 | 14,0545 |
| 03.06.2024 | 13,9867 | 14,5779 | 13,9867 | 14,4713 |
| 04.06.2024 | 14,4713 | 14,733 | 13,7347 | 13,7347 |
| 05.06.2024 | 13,8219 | 14,5198 | 13,5602 | 14,0351 |
| 06.06.2024 | 14,0836 | 14,1999 | 13,5311 | 13,599 |
| 09.06.2024 | 13,3567 | 13,473 | 12,9496 | 13,1046 |
| 10.06.2024 | 13,1434 | 13,221 | 12,6975 | 12,6975 |
| 11.06.2024 | 12,7945 | 12,9786 | 12,5231 | 12,5425 |
| 12.06.2024 | 12,6975 | 12,8429 | 12,6878 | 12,7945 |
| 13.06.2024 | 12,8914 | 13,2888 | 12,7072 | 13,2791 |
| 19.06.2024 | 12,3001 | 12,6491 | 12,0578 | 12,242 |
| 20.06.2024 | 12,3971 | 12,3971 | 11,7961 | 11,8058 |
| 23.06.2024 | 11,6798 | 11,9124 | 11,3793 | 11,6023 |
| 24.06.2024 | 11,389 | 11,7089 | 11,1952 | 11,5344 |
| 25.06.2024 | 11,4666 | 11,8446 | 11,0013 | 11,0498 |
| 26.06.2024 | 11,0595 | 11,2436 | 10,9916 | 11,0304 |
| 27.06.2024 | 11,1079 | 11,1467 | 10,7881 | 11,0304 |
| 30.06.2024 | 11,0304 | 11,0982 | 10,3034 | 10,3034 |
| 01.07.2024 | 10,2937 | 10,3713 | 10,1774 | 10,3228 |
| 02.07.2024 | 10,4585 | 10,507 | 10,1483 | 10,3519 |
| 03.07.2024 | 10,381 | 10,7687 | 10,3713 | 10,5361 |
| 04.07.2024 | 10,5361 | 11,4084 | 10,4004 | 10,5554 |
| 07.07.2024 | 10,8462 | 10,8462 | 10,1096 | 10,1096 |
| 08.07.2024 | 10,2065 | 10,4682 | 9,8866 | 10,41 |
| 09.07.2024 | 10,41 | 10,759 | 10,2162 | 10,507 |
| 10.07.2024 | 10,6039 | 11,5538 | 10,4682 | 11,2436 |
| 11.07.2024 | 11,2824 | 11,3212 | 11,0595 | 11,137 |
| 15.07.2024 | 11,137 | 11,8155 | 10,9625 | 11,6507 |
| 16.07.2024 | 11,6507 | 12,0481 | 11,4375 | 11,515 |
| 17.07.2024 | 11,515 | 12,2808 | 11,4569 | 11,8155 |
| 18.07.2024 | 11,8155 | 11,9318 | 11,5053 | 11,5053 |
| 21.07.2024 | 11,5926 | 11,7283 | 11,1273 | 11,1952 |
| 22.07.2024 | 11,2436 | 11,4666 | 11,1176 | 11,2436 |
| 23.07.2024 | 11,2727 | 11,3502 | 10,9625 | 11,0207 |
| 24.07.2024 | 11,0207 | 11,1079 | 10,759 | 10,8075 |
| 25.07.2024 | 10,8559 | 11,0207 | 10,759 | 10,8559 |
| 28.07.2024 | 10,7978 | 10,9528 | 10,6718 | 10,8075 |
| 29.07.2024 | 10,8947 | 11,0013 | 10,4973 | 10,5361 |
| 30.07.2024 | 10,4682 | 10,6814 | 10,2453 | 10,6233 |
| 31.07.2024 | 10,7299 | 10,9528 | 10,5651 | 10,6911 |
| 01.08.2024 | 10,633 | 10,7881 | 10,1096 | 10,3422 |
| 04.08.2024 | 10,129 | 10,129 | 9,4989 | 9,5765 |
| 05.08.2024 | 9,8769 | 10,3131 | 9,5959 | 9,7897 |
| 06.08.2024 | 9,8285 | 9,9836 | 9,7412 | 9,9351 |
| 07.08.2024 | 9,9545 | 10,1483 | 9,6637 | 10,0029 |
| 08.08.2024 | 10,0611 | 10,0902 | 9,7412 | 9,7412 |
| 11.08.2024 | 9,8769 | 9,9351 | 9,6152 | 9,6152 |
| 12.08.2024 | 9,654 | 9,8866 | 9,402 | 9,8866 |
| 13.08.2024 | 9,8866 | 10,3131 | 9,8769 | 10,2453 |
| 14.08.2024 | 10,255 | 10,6621 | 10,1483 | 10,4391 |
| 15.08.2024 | 10,4391 | 10,6911 | 10,0417 | 10,0902 |
| 18.08.2024 | 10,158 | 10,2743 | 9,9254 | 10,129 |
| 19.08.2024 | 10,1483 | 10,1483 | 9,5765 | 9,6055 |
| 20.08.2024 | 9,6055 | 9,6928 | 9,4214 | 9,4214 |
| 21.08.2024 | 9,5086 | 9,5959 | 9,15 | 9,2081 |
| 22.08.2024 | 9,2663 | 9,2663 | 8,7138 | 8,7429 |
| 25.08.2024 | 8,8689 | 8,8786 | 8,5103 | 8,52 |
| 26.08.2024 | 8,549 | 8,675 | 8,4521 | 8,5296 |
| 27.08.2024 | 8,6169 | 8,8398 | 8,5393 | 8,5684 |
| 28.08.2024 | 8,5684 | 8,7526 | 8,52 | 8,5878 |
| 01.09.2024 | 8,6363 | 8,9949 | 8,5296 | 8,9174 |
| 02.09.2024 | 8,9561 | 9,2275 | 8,4812 | 8,5393 |
| 03.09.2024 | 8,5296 | 8,7332 | 8,0159 | 8,5587 |
| 04.09.2024 | 8,6266 | 8,7914 | 8,6169 | 8,6266 |
| 05.09.2024 | 8,7041 | 8,7332 | 8,4521 | 8,4521 |
| 08.09.2024 | 8,5781 | 8,5781 | 8,3261 | 8,3843 |
| 09.09.2024 | 8,4618 | 8,5103 | 8,0547 | 8,0547 |
| 10.09.2024 | 8,0741 | 8,1904 | 7,8027 | 7,8027 |
| 11.09.2024 | 7,9384 | 7,9772 | 7,5991 | 7,7736 |
| 12.09.2024 | 7,8608 | 8,1419 | 7,8027 | 8,1419 |
| 15.09.2024 | 8,1613 | 8,2776 | 8,0741 | 8,1226 |
| 16.09.2024 | 8,1516 | 8,3358 | 8,1226 | 8,2195 |
| 17.09.2024 | 8,2195 | 8,6072 | 8,2195 | 8,4327 |
| 18.09.2024 | 8,5296 | 8,6169 | 8,4424 | 8,5587 |
| 19.09.2024 | 8,5587 | 8,6072 | 8,4521 | 8,5103 |
| 22.09.2024 | 8,5781 | 8,7623 | 8,5296 | 8,5393 |
| 23.09.2024 | 8,5393 | 8,6363 | 8,4812 | 8,5103 |
| 24.09.2024 | 8,4909 | 8,5684 | 8,297 | 8,297 |
| 25.09.2024 | 8,3455 | 8,4133 | 8,297 | 8,297 |
| 26.09.2024 | 8,297 | 8,5296 | 8,297 | 8,3843 |
| 29.09.2024 | 8,3649 | 8,5393 | 8,3067 | 8,3939 |
| 30.09.2024 | 8,3358 | 8,52 | 7,7348 | 7,7445 |
| 01.10.2024 | 7,7833 | 7,8705 | 7,6282 | 7,7348 |
| 02.10.2024 | 7,7639 | 8,1613 | 7,6379 | 7,8027 |
| 03.10.2024 | 7,8027 | 7,9481 | 7,6185 | 7,8124 |
| 06.10.2024 | 7,8221 | 8,2098 | 7,7542 | 7,9578 |
| 07.10.2024 | 7,9578 | 8,0935 | 7,8318 | 7,9481 |
| 08.10.2024 | 7,9578 | 8,1226 | 7,6379 | 7,7445 |
| 09.10.2024 | 7,8124 | 8,0935 | 7,7542 | 7,8512 |
| 10.10.2024 | 8,0062 | 8,6266 | 7,7736 | 7,919 |
| 13.10.2024 | 7,8996 | 8,1226 | 7,6088 | 8,0741 |
| 14.10.2024 | 8,0741 | 8,4424 | 8,045 | 8,423 |
| 15.10.2024 | 8,4133 | 8,7526 | 8,2679 | 8,4618 |
| 16.10.2024 | 8,5393 | 8,8689 | 8,4618 | 8,772 |
| 17.10.2024 | 8,7914 | 9,0143 | 8,6266 | 8,6266 |
| 20.10.2024 | 8,6653 | 8,7429 | 8,52 | 8,5587 |
| 21.10.2024 | 8,5781 | 8,898 | 8,5393 | 8,772 |
| 22.10.2024 | 8,772 | 9,0143 | 8,52 | 8,675 |
| 23.10.2024 | 8,772 | 8,8495 | 8,6557 | 8,6557 |
| 24.10.2024 | 8,7235 | 8,9174 | 8,646 | 8,7235 |
| 27.10.2024 | 8,7914 | 8,9658 | 8,7332 | 8,9174 |
| 29.10.2024 | 8,9271 | 9,4117 | 8,9271 | 9,2857 |
| 30.10.2024 | 9,2954 | 9,4214 | 9,0337 | 9,1694 |
| 31.10.2024 | 9,1694 | 9,2469 | 8,8204 | 8,9852 |
| 03.11.2024 | 8,9852 | 9,0918 | 8,5684 | 8,5975 |
| 04.11.2024 | 8,5781 | 8,7914 | 8,5296 | 8,6944 |
| 05.11.2024 | 8,7817 | 9,1209 | 8,7526 | 9,1015 |
| 06.11.2024 | 9,1015 | 9,2178 | 8,9271 | 9,2178 |
| 07.11.2024 | 9,2178 | 9,4795 | 9,1112 | 9,402 |
| 10.11.2024 | 9,4795 | 9,5668 | 9,2954 | 9,3051 |
| 11.11.2024 | 8,5781 | 9,4117 | 8,5296 | 9,1597 |
| 12.11.2024 | 9,0143 | 9,1403 | 8,772 | 8,8689 |
| 13.11.2024 | 8,9077 | 8,9755 | 8,8107 | 8,8398 |
| 14.11.2024 | 8,8786 | 8,9658 | 8,8204 | 8,8689 |
| 17.11.2024 | 8,9464 | 9,1112 | 8,8398 | 9,024 |
| 18.11.2024 | 9,0434 | 9,2081 | 8,8398 | 9,0143 |
| 19.11.2024 | 8,93 | 9,11 | 8,42 | 8,42 |
| 20.11.2024 | 8,5 | 8,6 | 8,3 | 8,52 |
| 21.11.2024 | 8,65 | 8,71 | 8,37 | 8,64 |
| 24.11.2024 | 8,72 | 8,98 | 8,62 | 8,72 |
| 25.11.2024 | 8,76 | 8,79 | 8,45 | 8,48 |
| 26.11.2024 | 8,55 | 8,55 | 8,19 | 8,21 |
| 27.11.2024 | 8,21 | 8,43 | 8,08 | 8,37 |
| 28.11.2024 | 8,37 | 8,47 | 8,25 | 8,38 |
| 01.12.2024 | 8,37 | 8,94 | 8,33 | 8,85 |
| 02.12.2024 | 8,86 | 9,18 | 8,8 | 8,81 |
| 03.12.2024 | 8,82 | 8,93 | 8,71 | 8,83 |
| 04.12.2024 | 8,83 | 9 | 8,83 | 8,92 |
| 05.12.2024 | 8,95 | 9,08 | 8,91 | 8,97 |
| 08.12.2024 | 9,01 | 9,27 | 9,01 | 9,16 |
| 09.12.2024 | 9,16 | 9,2 | 8,94 | 8,94 |
| 10.12.2024 | 9 | 9,18 | 8,93 | 9,03 |
| 11.12.2024 | 9,06 | 9,38 | 9,04 | 9,38 |
| 12.12.2024 | 9,38 | 9,49 | 9,22 | 9,28 |
| 15.12.2024 | 9,37 | 9,54 | 9,29 | 9,41 |
| 16.12.2024 | 9,48 | 9,63 | 9,34 | 9,56 |
| 17.12.2024 | 9,59 | 9,64 | 9,12 | 9,38 |
| 18.12.2024 | 9,29 | 9,3 | 8,94 | 9 |
| 19.12.2024 | 9,07 | 9,58 | 8,99 | 9,4 |
| 22.12.2024 | 9,34 | 9,52 | 9,1 | 9,23 |
| 23.12.2024 | 9,26 | 9,64 | 9,16 | 9,23 |
| 24.12.2024 | 9,47 | 9,47 | 9,21 | 9,21 |
| 25.12.2024 | 9,46 | 9,46 | 9,22 | 9,24 |
| 26.12.2024 | 9,28 | 9,62 | 9,23 | 9,56 |
| 29.12.2024 | 9,65 | 10,27 | 9,65 | 10,25 |
| 30.12.2024 | 10,33 | 10,41 | 9,72 | 9,75 |