DITAS
DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK A.Ş.
18:10:00
47.1 ₺
-0.800 (%-1.67)
Önceki Kapanış: 47.9·
Volatilite: 4.800
Düşük₺46.28
Yüksek₺48.58
Piyasa Verileri
Spot Piyasa
A:47.1
S:47.5
Önceki haftaya göre (WoW)
+11.93%
Önceki aya göre (MoM)
+29.97%
Yılbaşından bugüne (YTD)
+50.72%
Önceki yıla göre (YoY)
+320.57%
DITAS: DİTAŞ BDY YEDEK PARÇA İMALAT VE TEKNİK A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7456
KAPANIŞ 4,7536
En Düşük
DÜŞÜK 3,244
En Yüksek
YÜKSEK 10,9132
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,2356 | 4,5143 | 4,1092 | 4,43 |
| 03.01.2022 | 4,4333 | 4,6828 | 4,2777 | 4,3102 |
| 04.01.2022 | 4,3393 | 4,3588 | 4,1773 | 4,2389 |
| 05.01.2022 | 4,2097 | 4,3037 | 4,1578 | 4,1611 |
| 06.01.2022 | 4,1643 | 4,2065 | 4,0347 | 4,0801 |
| 09.01.2022 | 4,0833 | 4,2097 | 4,0412 | 4,0801 |
| 10.01.2022 | 4,0833 | 4,3426 | 4,0801 | 4,1513 |
| 11.01.2022 | 4,2097 | 4,2162 | 4,0315 | 4,0671 |
| 12.01.2022 | 4,0671 | 4,1157 | 4,0023 | 4,038 |
| 13.01.2022 | 4,0412 | 4,0671 | 3,9699 | 4,0347 |
| 16.01.2022 | 4,0347 | 4,1643 | 3,9991 | 4,0671 |
| 17.01.2022 | 4,0671 | 4,3588 | 4,0315 | 4,1319 |
| 18.01.2022 | 4,0995 | 4,4949 | 4,0509 | 4,2453 |
| 19.01.2022 | 4,2486 | 4,3717 | 4,106 | 4,1546 |
| 20.01.2022 | 4,1837 | 4,1999 | 4,0249 | 4,0671 |
| 23.01.2022 | 4,0671 | 4,1675 | 3,85 | 3,8532 |
| 24.01.2022 | 3,85 | 3,8791 | 3,6588 | 3,7625 |
| 25.01.2022 | 3,8597 | 4,1384 | 3,8402 | 4,012 |
| 26.01.2022 | 4,0087 | 4,2097 | 3,9148 | 4,0865 |
| 27.01.2022 | 4,0898 | 4,1805 | 4,0217 | 4,0639 |
| 30.01.2022 | 4,1416 | 4,1935 | 4,0541 | 4,0801 |
| 31.01.2022 | 4,1157 | 4,1675 | 4,0249 | 4,093 |
| 01.02.2022 | 4,1222 | 4,3588 | 3,9407 | 4,1967 |
| 02.02.2022 | 4,1967 | 4,2648 | 4,0217 | 4,0444 |
| 03.02.2022 | 4,0444 | 4,0962 | 3,9991 | 4,0282 |
| 06.02.2022 | 4,0249 | 4,0703 | 3,9699 | 4,0574 |
| 07.02.2022 | 4,0606 | 4,1124 | 3,9699 | 4,0541 |
| 08.02.2022 | 4,0865 | 4,2453 | 4,0606 | 4,0995 |
| 09.02.2022 | 4,1481 | 4,4365 | 4,1255 | 4,2583 |
| 10.02.2022 | 4,2648 | 4,3102 | 4,0541 | 4,0865 |
| 13.02.2022 | 4,0768 | 4,0768 | 3,9407 | 3,9472 |
| 14.02.2022 | 3,9472 | 4,0185 | 3,9115 | 3,9634 |
| 15.02.2022 | 3,9796 | 4,1157 | 3,9796 | 4,0541 |
| 16.02.2022 | 4,0639 | 4,1124 | 3,931 | 3,9537 |
| 17.02.2022 | 4,0023 | 4,0477 | 3,9212 | 3,9212 |
| 20.02.2022 | 3,931 | 4,0509 | 3,9212 | 3,9472 |
| 21.02.2022 | 3,8565 | 3,8565 | 3,7463 | 3,7949 |
| 22.02.2022 | 3,8078 | 3,8986 | 3,7884 | 3,824 |
| 23.02.2022 | 3,4417 | 3,6102 | 3,4417 | 3,4417 |
| 24.02.2022 | 3,4417 | 3,6361 | 3,3249 | 3,6264 |
| 27.02.2022 | 3,5032 | 3,7365 | 3,3898 | 3,5032 |
| 28.02.2022 | 3,5162 | 3,6361 | 3,4838 | 3,5292 |
| 01.03.2022 | 3,4999 | 3,5259 | 3,4643 | 3,5032 |
| 02.03.2022 | 3,5583 | 3,6134 | 3,5129 | 3,5324 |
| 03.03.2022 | 3,5583 | 3,5874 | 3,4255 | 3,4481 |
| 06.03.2022 | 3,4449 | 3,4449 | 3,2731 | 3,3412 |
| 07.03.2022 | 3,3412 | 3,5486 | 3,244 | 3,5324 |
| 08.03.2022 | 3,5421 | 3,6977 | 3,4902 | 3,5129 |
| 09.03.2022 | 3,5648 | 3,581 | 3,4092 | 3,4319 |
| 10.03.2022 | 3,4417 | 3,4902 | 3,4027 | 3,4805 |
| 13.03.2022 | 3,4935 | 3,5745 | 3,4838 | 3,5162 |
| 14.03.2022 | 3,5324 | 3,7819 | 3,5194 | 3,7074 |
| 15.03.2022 | 3,7106 | 3,7203 | 3,6069 | 3,6199 |
| 16.03.2022 | 3,6328 | 3,7268 | 3,6264 | 3,6847 |
| 17.03.2022 | 3,6912 | 3,7203 | 3,5777 | 3,6847 |
| 20.03.2022 | 3,7106 | 3,8176 | 3,7009 | 3,7852 |
| 21.03.2022 | 3,7884 | 3,8532 | 3,7657 | 3,7916 |
| 22.03.2022 | 3,8078 | 4,0152 | 3,8078 | 3,8921 |
| 23.03.2022 | 3,9505 | 3,9634 | 3,7916 | 3,7916 |
| 24.03.2022 | 3,7916 | 3,824 | 3,743 | 3,7527 |
| 27.03.2022 | 3,8014 | 3,8273 | 3,7592 | 3,7625 |
| 28.03.2022 | 3,8078 | 3,9472 | 3,7657 | 3,7852 |
| 29.03.2022 | 3,7852 | 3,8176 | 3,743 | 3,7722 |
| 30.03.2022 | 3,769 | 3,7852 | 3,743 | 3,7657 |
| 31.03.2022 | 3,7657 | 3,8435 | 3,7301 | 3,756 |
| 03.04.2022 | 3,8078 | 3,8176 | 3,7527 | 3,7884 |
| 04.04.2022 | 3,7916 | 3,9764 | 3,7787 | 3,7884 |
| 05.04.2022 | 3,7884 | 3,8305 | 3,7301 | 3,7398 |
| 06.04.2022 | 3,743 | 3,9861 | 3,5583 | 3,9828 |
| 07.04.2022 | 3,9796 | 4,038 | 3,9277 | 4,0315 |
| 10.04.2022 | 4,0703 | 4,4203 | 4,0347 | 4,3685 |
| 11.04.2022 | 4,3588 | 4,537 | 4,213 | 4,5078 |
| 12.04.2022 | 4,5338 | 4,5954 | 4,3912 | 4,4722 |
| 13.04.2022 | 4,5175 | 4,5532 | 4,4106 | 4,4819 |
| 14.04.2022 | 4,4916 | 4,5078 | 4,4236 | 4,4884 |
| 17.04.2022 | 4,5467 | 4,6958 | 4,4949 | 4,618 |
| 18.04.2022 | 4,6958 | 4,6958 | 4,4398 | 4,6018 |
| 19.04.2022 | 4,6018 | 4,78 | 4,5078 | 4,7638 |
| 20.04.2022 | 4,7768 | 4,9259 | 4,6861 | 4,9259 |
| 21.04.2022 | 4,9194 | 5,1074 | 4,8611 | 5,0231 |
| 24.04.2022 | 5,0393 | 5,237 | 4,9129 | 5,1527 |
| 25.04.2022 | 5,1852 | 5,224 | 4,8935 | 5,0037 |
| 26.04.2022 | 5,0004 | 5,0004 | 4,7898 | 4,7962 |
| 27.04.2022 | 4,8643 | 4,9518 | 4,7995 | 4,9518 |
| 28.04.2022 | 4,7837 | 4,8226 | 4,4659 | 4,654 |
| 04.05.2022 | 4,6507 | 4,6507 | 4,1902 | 4,1902 |
| 05.05.2022 | 4,1999 | 4,2194 | 4,054 | 4,0896 |
| 08.05.2022 | 4,1286 | 4,1286 | 3,9729 | 3,9729 |
| 09.05.2022 | 3,9729 | 4,1026 | 3,947 | 3,9826 |
| 10.05.2022 | 4,0183 | 4,1188 | 3,9891 | 3,9956 |
| 11.05.2022 | 4,0118 | 4,0637 | 3,8043 | 3,8788 |
| 12.05.2022 | 3,9697 | 3,9697 | 3,8659 | 3,8853 |
| 15.05.2022 | 3,8853 | 3,8951 | 3,814 | 3,8431 |
| 16.05.2022 | 3,8302 | 3,8886 | 3,7361 | 3,7459 |
| 17.05.2022 | 3,7588 | 3,7881 | 3,6972 | 3,7102 |
| 19.05.2022 | 3,6972 | 3,8205 | 3,681 | 3,7296 |
| 22.05.2022 | 3,7945 | 3,8237 | 3,694 | 3,7459 |
| 23.05.2022 | 3,7783 | 4,0961 | 3,7621 | 4,0507 |
| 24.05.2022 | 4,1026 | 4,1026 | 3,908 | 3,9242 |
| 25.05.2022 | 3,9242 | 4,1188 | 3,908 | 3,9891 |
| 26.05.2022 | 4,054 | 4,1026 | 3,8918 | 3,921 |
| 29.05.2022 | 4,054 | 4,054 | 3,8594 | 3,9242 |
| 30.05.2022 | 3,9535 | 3,9891 | 3,8821 | 3,8951 |
| 31.05.2022 | 3,9567 | 3,9729 | 3,8918 | 3,921 |
| 01.06.2022 | 3,9891 | 4,0183 | 3,9145 | 3,9599 |
| 02.06.2022 | 3,9891 | 3,9891 | 3,8951 | 3,9339 |
| 05.06.2022 | 3,9535 | 4,0378 | 3,9048 | 3,9794 |
| 06.06.2022 | 3,9924 | 4,0994 | 3,9567 | 4,0345 |
| 07.06.2022 | 4,054 | 4,0961 | 3,8107 | 3,8399 |
| 08.06.2022 | 3,8918 | 3,9535 | 3,7783 | 3,8205 |
| 09.06.2022 | 3,8107 | 3,8853 | 3,7751 | 3,8107 |
| 12.06.2022 | 3,8561 | 3,8821 | 3,7232 | 3,801 |
| 13.06.2022 | 3,8075 | 3,8237 | 3,7361 | 3,7459 |
| 14.06.2022 | 3,8075 | 3,8724 | 3,7556 | 3,8431 |
| 15.06.2022 | 3,8918 | 3,8918 | 3,7718 | 3,8431 |
| 16.06.2022 | 3,8431 | 3,8853 | 3,7945 | 3,8691 |
| 19.06.2022 | 3,8918 | 3,9437 | 3,8269 | 3,8464 |
| 20.06.2022 | 3,8302 | 3,9729 | 3,8302 | 3,9242 |
| 21.06.2022 | 3,9242 | 4,0572 | 3,8821 | 4,0345 |
| 22.06.2022 | 4,054 | 4,3556 | 4,054 | 4,2486 |
| 23.06.2022 | 4,2486 | 4,281 | 4,0702 | 4,1351 |
| 26.06.2022 | 4,1059 | 4,1123 | 4,0053 | 4,041 |
| 27.06.2022 | 4,041 | 4,0702 | 3,8853 | 3,9339 |
| 28.06.2022 | 4,015 | 4,015 | 3,8172 | 3,8529 |
| 29.06.2022 | 3,8529 | 3,8918 | 3,7329 | 3,7329 |
| 30.06.2022 | 3,7621 | 3,8853 | 3,7621 | 3,8464 |
| 03.07.2022 | 3,8886 | 3,8886 | 3,7459 | 3,801 |
| 04.07.2022 | 3,801 | 3,801 | 3,6291 | 3,6518 |
| 05.07.2022 | 3,7264 | 3,7621 | 3,6486 | 3,6875 |
| 06.07.2022 | 3,7296 | 3,7426 | 3,694 | 3,7426 |
| 07.07.2022 | 3,8205 | 3,8205 | 3,6356 | 3,7361 |
| 12.07.2022 | 3,7426 | 3,8075 | 3,7102 | 3,7621 |
| 13.07.2022 | 3,8107 | 3,8269 | 3,6291 | 3,7848 |
| 17.07.2022 | 3,801 | 3,8075 | 3,7621 | 3,8075 |
| 18.07.2022 | 3,8075 | 3,8659 | 3,7816 | 3,8496 |
| 19.07.2022 | 3,8626 | 3,8983 | 3,814 | 3,8529 |
| 20.07.2022 | 3,8561 | 3,8886 | 3,8431 | 3,8756 |
| 21.07.2022 | 3,9113 | 3,9404 | 3,8367 | 3,8756 |
| 24.07.2022 | 3,8756 | 3,9761 | 3,8529 | 3,9307 |
| 25.07.2022 | 3,9794 | 3,9924 | 3,8594 | 3,8724 |
| 26.07.2022 | 3,8821 | 3,8821 | 3,8043 | 3,8529 |
| 27.07.2022 | 3,8886 | 3,8886 | 3,8075 | 3,8431 |
| 28.07.2022 | 3,8399 | 3,8496 | 3,7978 | 3,8237 |
| 31.07.2022 | 3,8237 | 4,0053 | 3,8237 | 3,9016 |
| 01.08.2022 | 3,9016 | 3,9599 | 3,8496 | 3,8821 |
| 02.08.2022 | 3,9339 | 4,0605 | 3,8983 | 4,0605 |
| 03.08.2022 | 4,0864 | 4,0994 | 3,9372 | 4,0572 |
| 04.08.2022 | 4,0475 | 4,1188 | 3,9729 | 4,0831 |
| 07.08.2022 | 4,0994 | 4,1383 | 4,054 | 4,0994 |
| 08.08.2022 | 4,1026 | 4,1026 | 3,9761 | 4,0378 |
| 09.08.2022 | 4,0378 | 4,0475 | 3,9178 | 3,9891 |
| 10.08.2022 | 4,0313 | 4,1253 | 3,9891 | 4,0183 |
| 11.08.2022 | 4,0443 | 4,0734 | 3,947 | 3,9632 |
| 14.08.2022 | 3,7556 | 3,8399 | 3,7361 | 3,7881 |
| 15.08.2022 | 3,8043 | 3,8237 | 3,6486 | 3,8075 |
| 16.08.2022 | 3,8075 | 3,9048 | 3,7945 | 3,8724 |
| 17.08.2022 | 3,8918 | 3,9242 | 3,7718 | 3,8496 |
| 18.08.2022 | 3,8464 | 3,8594 | 3,7945 | 3,8464 |
| 21.08.2022 | 3,8464 | 3,8918 | 3,801 | 3,8918 |
| 22.08.2022 | 3,8918 | 4,028 | 3,8399 | 4,015 |
| 23.08.2022 | 4,0572 | 4,1966 | 3,9178 | 4,0734 |
| 24.08.2022 | 4,0767 | 4,1999 | 4,054 | 4,0864 |
| 25.08.2022 | 4,1026 | 4,1026 | 3,9339 | 3,9567 |
| 28.08.2022 | 3,9567 | 3,9729 | 3,8464 | 3,8951 |
| 30.08.2022 | 3,8886 | 3,9664 | 3,8821 | 3,947 |
| 31.08.2022 | 3,9502 | 4,2874 | 3,8918 | 4,2874 |
| 01.09.2022 | 4,294 | 4,4107 | 4,0637 | 4,1999 |
| 04.09.2022 | 4,1999 | 4,294 | 4,1026 | 4,1837 |
| 05.09.2022 | 4,1837 | 4,1869 | 4,0767 | 4,1123 |
| 06.09.2022 | 4,1253 | 4,161 | 4,0475 | 4,1513 |
| 07.09.2022 | 4,161 | 4,2842 | 3,9794 | 4,0767 |
| 08.09.2022 | 4,0799 | 4,1804 | 4,0378 | 4,1091 |
| 11.09.2022 | 4,1902 | 4,281 | 4,0572 | 4,2486 |
| 12.09.2022 | 4,2745 | 4,2745 | 4,0702 | 4,0702 |
| 13.09.2022 | 3,9697 | 4,0702 | 3,8918 | 4,054 |
| 14.09.2022 | 4,0702 | 4,1318 | 4,028 | 4,0734 |
| 15.09.2022 | 4,0864 | 4,1253 | 3,9891 | 4,0605 |
| 18.09.2022 | 4,0605 | 4,1351 | 3,9826 | 3,9924 |
| 19.09.2022 | 3,9956 | 4,0475 | 3,9729 | 4,0215 |
| 20.09.2022 | 4,0378 | 4,0443 | 3,9307 | 4,0021 |
| 21.09.2022 | 4,0021 | 4,041 | 3,908 | 4,0053 |
| 22.09.2022 | 4,0086 | 4,2161 | 3,9859 | 4,2161 |
| 25.09.2022 | 4,2097 | 4,3459 | 4,1059 | 4,2421 |
| 26.09.2022 | 4,2842 | 4,6313 | 4,281 | 4,3556 |
| 27.09.2022 | 4,3718 | 4,6896 | 4,3718 | 4,4626 |
| 28.09.2022 | 4,4918 | 4,5923 | 4,1999 | 4,3037 |
| 29.09.2022 | 4,3037 | 4,3751 | 4,2161 | 4,2453 |
| 02.10.2022 | 4,2323 | 4,3751 | 4,1772 | 4,3556 |
| 03.10.2022 | 4,3588 | 4,3751 | 4,2842 | 4,3361 |
| 04.10.2022 | 4,3588 | 4,5988 | 4,3005 | 4,5307 |
| 05.10.2022 | 4,5307 | 4,5534 | 4,401 | 4,4821 |
| 06.10.2022 | 4,4788 | 4,8777 | 4,4529 | 4,6183 |
| 09.10.2022 | 4,7026 | 4,9296 | 4,6313 | 4,7286 |
| 10.10.2022 | 4,7318 | 4,9296 | 4,6215 | 4,9296 |
| 11.10.2022 | 4,9523 | 5,1891 | 4,8356 | 4,9199 |
| 12.10.2022 | 4,9783 | 5,0691 | 4,8712 | 4,9783 |
| 13.10.2022 | 4,9848 | 5,1307 | 4,9005 | 5,0918 |
| 16.10.2022 | 5,1404 | 5,3901 | 5,0918 | 5,2442 |
| 17.10.2022 | 5,2572 | 5,3091 | 4,9945 | 5,0269 |
| 18.10.2022 | 5,0496 | 5,2378 | 5,0042 | 5,1567 |
| 19.10.2022 | 5,1599 | 5,2021 | 4,9718 | 5,0691 |
| 20.10.2022 | 5,0691 | 5,3772 | 5,0302 | 5,3188 |
| 23.10.2022 | 5,4972 | 5,8507 | 5,4972 | 5,8507 |
| 24.10.2022 | 6,2593 | 6,3339 | 5,5458 | 5,6756 |
| 25.10.2022 | 5,7274 | 6,2431 | 5,6237 | 6,2431 |
| 26.10.2022 | 6,3015 | 6,3112 | 5,7274 | 5,7664 |
| 27.10.2022 | 5,7891 | 5,9772 | 5,6756 | 5,7469 |
| 30.10.2022 | 5,7469 | 5,9934 | 5,5783 | 5,948 |
| 31.10.2022 | 5,8734 | 5,948 | 5,5815 | 5,8604 |
| 01.11.2022 | 5,8604 | 5,9285 | 5,7664 | 5,8604 |
| 02.11.2022 | 5,8604 | 5,8604 | 5,7242 | 5,802 |
| 03.11.2022 | 5,9998 | 6,3242 | 5,8702 | 6,1004 |
| 06.11.2022 | 5,6301 | 5,9998 | 5,5491 | 5,9804 |
| 07.11.2022 | 5,837 | 6,5146 | 5,837 | 6,0195 |
| 08.11.2022 | 6,0195 | 6,353 | 5,8579 | 6,1966 |
| 09.11.2022 | 6,2488 | 6,2488 | 5,9673 | 6,1602 |
| 10.11.2022 | 6,1654 | 6,5042 | 6,082 | 6,4468 |
| 13.11.2022 | 6,4468 | 6,9472 | 6,4416 | 6,9159 |
| 14.11.2022 | 7,14 | 7,1452 | 6,6814 | 7,0097 |
| 15.11.2022 | 7,0097 | 7,0201 | 6,697 | 6,869 |
| 16.11.2022 | 6,9107 | 7,0045 | 6,5667 | 6,9159 |
| 17.11.2022 | 6,9576 | 7,5726 | 6,8325 | 7,5621 |
| 20.11.2022 | 7,5673 | 8,2084 | 7,4057 | 7,8435 |
| 21.11.2022 | 7,8435 | 8,1249 | 7,7133 | 7,9947 |
| 22.11.2022 | 7,9478 | 8,1667 | 7,6611 | 8,0416 |
| 23.11.2022 | 8,1198 | 8,1198 | 7,9217 | 7,9895 |
| 24.11.2022 | 7,9478 | 8,0572 | 7,7549 | 7,7706 |
| 27.11.2022 | 7,8175 | 7,8957 | 7,4631 | 7,6872 |
| 28.11.2022 | 7,6872 | 7,781 | 7,3068 | 7,6246 |
| 29.11.2022 | 7,6246 | 7,9842 | 7,5256 | 7,8696 |
| 30.11.2022 | 7,8748 | 7,9217 | 7,7393 | 7,7862 |
| 01.12.2022 | 7,8644 | 7,8644 | 7,4839 | 7,51 |
| 04.12.2022 | 7,5465 | 7,6715 | 7,3537 | 7,5308 |
| 05.12.2022 | 7,5413 | 7,5413 | 7,2442 | 7,3172 |
| 06.12.2022 | 7,3172 | 7,3693 | 6,6918 | 7,0618 |
| 07.12.2022 | 7,1295 | 7,1295 | 6,8012 | 7,0097 |
| 08.12.2022 | 7,0097 | 7,2442 | 6,968 | 7,1295 |
| 11.12.2022 | 7,166 | 7,6664 | 7,166 | 7,6351 |
| 12.12.2022 | 7,6559 | 7,6924 | 7,4787 | 7,5673 |
| 13.12.2022 | 7,5673 | 7,6351 | 7,3588 | 7,3693 |
| 14.12.2022 | 7,4162 | 8,1041 | 7,3484 | 8,1041 |
| 15.12.2022 | 8,3283 | 8,4846 | 7,8488 | 8,2761 |
| 18.12.2022 | 8,3178 | 9,0839 | 8,0989 | 9,0839 |
| 19.12.2022 | 9,0839 | 9,9908 | 8,7191 | 9,9908 |
| 20.12.2022 | 10,9132 | 10,9132 | 10,3555 | 10,7829 |
| 21.12.2022 | 10,2722 | 10,6839 | 10,0689 | 10,4963 |
| 22.12.2022 | 10,5275 | 10,5953 | 10,0012 | 10,3191 |
| 25.12.2022 | 10,3191 | 10,4754 | 9,9386 | 10,267 |
| 26.12.2022 | 10,1315 | 10,1628 | 9,824 | 9,923 |
| 27.12.2022 | 9,9126 | 9,9126 | 9,4435 | 9,4591 |
| 28.12.2022 | 9,4591 | 10,1106 | 9,3549 | 10,1106 |
| 29.12.2022 | 10,121 | 10,3973 | 9,8917 | 10,293 |