DOAS
DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş.
15:50:22
196.8 ₺
-0.500 (%-0.25)
Önceki Kapanış: 197.3·
Volatilite: 1.620
Düşük₺194.4
Yüksek₺197.6
Piyasa Verileri
Spot Piyasa
A:196.7
S:196.8
Önceki haftaya göre (WoW)
-1.85%
Önceki aya göre (MoM)
+6.49%
Yılbaşından bugüne (YTD)
+12.92%
Önceki yıla göre (YoY)
+26.36%
DOAS: DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7066
KAPANIŞ 3,6962
En Düşük
DÜŞÜK 3,1529
En Yüksek
YÜKSEK 4,2521
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,9155 | 3,9539 | 3,8899 | 3,9069 |
| 20.06.2017 | 3,9112 | 3,9368 | 3,8943 | 3,8985 |
| 21.06.2017 | 3,9069 | 4,0987 | 3,9027 | 4,0348 |
| 22.06.2017 | 4,0348 | 4,1028 | 3,988 | 4,0561 |
| 27.06.2017 | 4,0688 | 4,1711 | 4,0391 | 4,073 |
| 28.06.2017 | 4,073 | 4,1243 | 4,0348 | 4,0518 |
| 29.06.2017 | 4,0434 | 4,1285 | 4,0134 | 4,0134 |
| 02.07.2017 | 4,0474 | 4,0518 | 4,0007 | 4,0051 |
| 03.07.2017 | 4,0178 | 4,0391 | 3,9752 | 4,0092 |
| 04.07.2017 | 4,0178 | 4,0474 | 3,9752 | 3,9836 |
| 05.07.2017 | 3,988 | 4,0007 | 3,941 | 3,941 |
| 06.07.2017 | 3,941 | 4,0178 | 3,9325 | 3,9667 |
| 09.07.2017 | 3,988 | 4,0007 | 3,9836 | 3,9965 |
| 10.07.2017 | 4,0134 | 4,0391 | 4,0007 | 4,0348 |
| 11.07.2017 | 4,0474 | 4,0688 | 4,0092 | 4,0134 |
| 12.07.2017 | 4,0134 | 4,0348 | 3,9793 | 3,9793 |
| 13.07.2017 | 3,988 | 4,0348 | 3,988 | 4,0348 |
| 16.07.2017 | 4,0518 | 4,073 | 4,0391 | 4,0647 |
| 17.07.2017 | 4,0688 | 4,1028 | 4,0348 | 4,073 |
| 18.07.2017 | 4,0901 | 4,1924 | 4,0901 | 4,1457 |
| 19.07.2017 | 4,1583 | 4,2521 | 4,1071 | 4,137 |
| 20.07.2017 | 4,1457 | 4,2053 | 4,1328 | 4,1498 |
| 23.07.2017 | 4,1839 | 4,218 | 4,1583 | 4,1754 |
| 24.07.2017 | 4,1795 | 4,2265 | 4,1243 | 4,1328 |
| 25.07.2017 | 4,137 | 4,1541 | 4,0858 | 4,1071 |
| 26.07.2017 | 4,12 | 4,1626 | 4,1071 | 4,1328 |
| 27.07.2017 | 4,1328 | 4,1626 | 4,1116 | 4,12 |
| 30.07.2017 | 4,12 | 4,1457 | 4,0901 | 4,0901 |
| 31.07.2017 | 4,0987 | 4,1243 | 3,988 | 3,988 |
| 01.08.2017 | 3,9965 | 4,0391 | 3,9752 | 4,0178 |
| 02.08.2017 | 4,0262 | 4,0561 | 3,9836 | 3,988 |
| 03.08.2017 | 3,988 | 4,0348 | 3,941 | 3,9539 |
| 06.08.2017 | 3,9709 | 4,0305 | 3,9709 | 4,0134 |
| 07.08.2017 | 4,0221 | 4,0391 | 3,9965 | 4,0092 |
| 08.08.2017 | 3,9793 | 4,0858 | 3,941 | 4,0051 |
| 09.08.2017 | 4,0134 | 4,0134 | 3,9539 | 3,9539 |
| 10.08.2017 | 3,941 | 3,9453 | 3,8644 | 3,8644 |
| 13.08.2017 | 3,8772 | 3,9922 | 3,8772 | 3,9495 |
| 14.08.2017 | 3,9793 | 4,0134 | 3,8943 | 3,941 |
| 15.08.2017 | 3,9667 | 4,0007 | 3,7878 | 3,8473 |
| 16.08.2017 | 3,8813 | 3,8899 | 3,826 | 3,8345 |
| 17.08.2017 | 3,8132 | 3,8644 | 3,8132 | 3,8217 |
| 20.08.2017 | 3,7919 | 3,9155 | 3,7919 | 3,8856 |
| 21.08.2017 | 3,9069 | 3,9239 | 3,8389 | 3,843 |
| 22.08.2017 | 3,8644 | 3,8772 | 3,8175 | 3,8473 |
| 23.08.2017 | 3,8473 | 3,8856 | 3,8345 | 3,8345 |
| 24.08.2017 | 3,843 | 3,8644 | 3,8389 | 3,843 |
| 27.08.2017 | 3,8601 | 3,8985 | 3,8345 | 3,8856 |
| 28.08.2017 | 3,8772 | 3,8813 | 3,8389 | 3,8517 |
| 30.08.2017 | 3,8644 | 3,8729 | 3,8473 | 3,8601 |
| 04.09.2017 | 3,8601 | 3,9069 | 3,8389 | 3,843 |
| 05.09.2017 | 3,8473 | 3,8686 | 3,8303 | 3,8473 |
| 06.09.2017 | 3,8517 | 3,8943 | 3,8473 | 3,8686 |
| 07.09.2017 | 3,8856 | 3,8985 | 3,8303 | 3,8303 |
| 10.09.2017 | 3,8517 | 3,9581 | 3,843 | 3,8813 |
| 11.09.2017 | 3,8985 | 3,9155 | 3,8686 | 3,8772 |
| 12.09.2017 | 3,8517 | 3,9027 | 3,843 | 3,8473 |
| 13.09.2017 | 3,8517 | 3,8601 | 3,8091 | 3,826 |
| 14.09.2017 | 3,8303 | 3,8473 | 3,8217 | 3,8217 |
| 17.09.2017 | 3,8389 | 3,8389 | 3,7409 | 3,7409 |
| 18.09.2017 | 3,7409 | 3,7706 | 3,728 | 3,7451 |
| 19.09.2017 | 3,7622 | 3,7962 | 3,7239 | 3,7451 |
| 20.09.2017 | 3,7451 | 3,7919 | 3,728 | 3,7365 |
| 21.09.2017 | 3,7451 | 3,7451 | 3,6897 | 3,6982 |
| 24.09.2017 | 3,6557 | 3,694 | 3,6258 | 3,6258 |
| 25.09.2017 | 3,6258 | 3,6855 | 3,6258 | 3,6641 |
| 26.09.2017 | 3,6641 | 3,6855 | 3,5663 | 3,6428 |
| 27.09.2017 | 3,6215 | 3,6301 | 3,5789 | 3,5834 |
| 28.09.2017 | 3,5961 | 3,6215 | 3,5663 | 3,5789 |
| 01.10.2017 | 3,5875 | 3,6258 | 3,5789 | 3,6258 |
| 02.10.2017 | 3,6301 | 3,6557 | 3,5917 | 3,5917 |
| 03.10.2017 | 3,6002 | 3,6258 | 3,5917 | 3,5917 |
| 04.10.2017 | 3,5961 | 3,6175 | 3,5534 | 3,5618 |
| 05.10.2017 | 3,5577 | 3,5746 | 3,5534 | 3,5663 |
| 08.10.2017 | 3,5109 | 3,5109 | 3,417 | 3,4257 |
| 09.10.2017 | 3,4553 | 3,4896 | 3,4384 | 3,4681 |
| 10.10.2017 | 3,5321 | 3,5321 | 3,4553 | 3,4639 |
| 11.10.2017 | 3,4767 | 3,5022 | 3,4639 | 3,4809 |
| 12.10.2017 | 3,5109 | 3,7409 | 3,4681 | 3,5917 |
| 15.10.2017 | 3,5961 | 3,6215 | 3,5109 | 3,5109 |
| 16.10.2017 | 3,5192 | 3,6002 | 3,5192 | 3,5278 |
| 17.10.2017 | 3,5534 | 3,5534 | 3,5151 | 3,5151 |
| 18.10.2017 | 3,5278 | 3,5406 | 3,5192 | 3,5321 |
| 19.10.2017 | 3,5448 | 3,5577 | 3,5151 | 3,5236 |
| 22.10.2017 | 3,5192 | 3,5192 | 3,4681 | 3,4725 |
| 23.10.2017 | 3,4725 | 3,4851 | 3,4511 | 3,4511 |
| 24.10.2017 | 3,4553 | 3,4809 | 3,4553 | 3,4725 |
| 25.10.2017 | 3,4639 | 3,4809 | 3,4425 | 3,4469 |
| 26.10.2017 | 3,4384 | 3,4681 | 3,4298 | 3,4469 |
| 29.10.2017 | 3,4725 | 3,5151 | 3,4598 | 3,4938 |
| 30.10.2017 | 3,5022 | 3,6344 | 3,4851 | 3,5705 |
| 31.10.2017 | 3,5789 | 3,647 | 3,5705 | 3,5917 |
| 01.11.2017 | 3,6087 | 3,6215 | 3,5406 | 3,5618 |
| 02.11.2017 | 3,5618 | 3,5663 | 3,4511 | 3,4809 |
| 05.11.2017 | 3,4851 | 3,5746 | 3,4851 | 3,5491 |
| 06.11.2017 | 3,5534 | 3,5789 | 3,5065 | 3,5151 |
| 07.11.2017 | 3,5151 | 3,7451 | 3,5151 | 3,66 |
| 08.11.2017 | 3,7068 | 3,7451 | 3,6557 | 3,6982 |
| 09.11.2017 | 3,7578 | 3,7749 | 3,5618 | 3,5618 |
| 12.11.2017 | 3,5875 | 3,6557 | 3,5663 | 3,5789 |
| 13.11.2017 | 3,5875 | 3,6258 | 3,5663 | 3,5917 |
| 14.11.2017 | 3,5961 | 3,6258 | 3,5109 | 3,5192 |
| 15.11.2017 | 3,5364 | 3,5406 | 3,3956 | 3,3956 |
| 16.11.2017 | 3,4212 | 3,4257 | 3,3575 | 3,3873 |
| 19.11.2017 | 3,3873 | 3,417 | 3,3531 | 3,383 |
| 20.11.2017 | 3,3616 | 3,3956 | 3,3531 | 3,3702 |
| 21.11.2017 | 3,3744 | 3,4001 | 3,3702 | 3,383 |
| 22.11.2017 | 3,3914 | 3,4425 | 3,3616 | 3,3616 |
| 23.11.2017 | 3,3787 | 3,3914 | 3,3575 | 3,3616 |
| 26.11.2017 | 3,3616 | 3,3787 | 3,3575 | 3,3616 |
| 27.11.2017 | 3,3616 | 3,3914 | 3,204 | 3,238 |
| 28.11.2017 | 3,238 | 3,2636 | 3,1529 | 3,1614 |
| 29.11.2017 | 3,1657 | 3,2169 | 3,1657 | 3,2169 |
| 30.11.2017 | 3,204 | 3,2296 | 3,1741 | 3,1785 |
| 03.12.2017 | 3,1871 | 3,2808 | 3,1741 | 3,238 |
| 04.12.2017 | 3,2423 | 3,2849 | 3,221 | 3,238 |
| 05.12.2017 | 3,2466 | 3,2722 | 3,2252 | 3,2296 |
| 06.12.2017 | 3,2296 | 3,3362 | 3,2126 | 3,3189 |
| 07.12.2017 | 3,3234 | 3,3744 | 3,3234 | 3,3744 |
| 10.12.2017 | 3,4001 | 3,4212 | 3,3873 | 3,4001 |
| 11.12.2017 | 3,4001 | 3,4212 | 3,383 | 3,4212 |
| 12.12.2017 | 3,4257 | 3,4341 | 3,3787 | 3,4043 |
| 13.12.2017 | 3,4212 | 3,4384 | 3,3914 | 3,4085 |
| 14.12.2017 | 3,417 | 3,4384 | 3,3914 | 3,3914 |
| 17.12.2017 | 3,4043 | 3,5022 | 3,4043 | 3,4809 |
| 18.12.2017 | 3,4896 | 3,5192 | 3,4553 | 3,4553 |
| 19.12.2017 | 3,4553 | 3,4809 | 3,4469 | 3,4553 |
| 20.12.2017 | 3,4553 | 3,5109 | 3,4384 | 3,4384 |
| 21.12.2017 | 3,4511 | 3,4767 | 3,417 | 3,417 |
| 24.12.2017 | 3,4298 | 3,4639 | 3,4298 | 3,4598 |
| 25.12.2017 | 3,4639 | 3,4851 | 3,4598 | 3,4681 |
| 26.12.2017 | 3,4681 | 3,5109 | 3,4469 | 3,4725 |
| 27.12.2017 | 3,4767 | 3,5448 | 3,4767 | 3,5065 |
| 28.12.2017 | 3,5236 | 3,5534 | 3,5065 | 3,5109 |