DOAS
DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş.
18:10:00
169.8 ₺
-0.500 (%-0.29)
Önceki Kapanış: 170.3·
Volatilite: 1.350
Düşük₺169.6
Yüksek₺171.9
Piyasa Verileri
Spot Piyasa
A:169.8
S:169.9
Önceki haftaya göre (WoW)
-0.82%
Önceki aya göre (MoM)
-3.36%
Yılbaşından bugüne (YTD)
+5.58%
Önceki yıla göre (YoY)
+1.74%
DOAS: DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,7288
KAPANIŞ 2,7153
En Düşük
DÜŞÜK 1,7406
En Yüksek
YÜKSEK 3,6331
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,2674 | 3,295 | 3,2477 | 3,2713 |
| 02.01.2018 | 3,2792 | 3,3303 | 3,2596 | 3,2674 |
| 03.01.2018 | 3,2635 | 3,3303 | 3,2635 | 3,295 |
| 04.01.2018 | 3,3028 | 3,4248 | 3,3028 | 3,4248 |
| 07.01.2018 | 3,4403 | 3,5308 | 3,4403 | 3,4797 |
| 08.01.2018 | 3,5151 | 3,5151 | 3,3814 | 3,4719 |
| 09.01.2018 | 3,4719 | 3,4797 | 3,35 | 3,3853 |
| 10.01.2018 | 3,405 | 3,4208 | 3,3264 | 3,3736 |
| 11.01.2018 | 3,3814 | 3,405 | 3,3264 | 3,3421 |
| 14.01.2018 | 3,3421 | 3,3776 | 3,2752 | 3,2832 |
| 15.01.2018 | 3,2832 | 3,3264 | 3,228 | 3,3224 |
| 16.01.2018 | 3,3264 | 3,3578 | 3,2832 | 3,354 |
| 17.01.2018 | 3,3696 | 3,5151 | 3,3618 | 3,4011 |
| 18.01.2018 | 3,4011 | 3,4168 | 3,3028 | 3,3028 |
| 21.01.2018 | 3,3107 | 3,3224 | 3,2869 | 3,3107 |
| 22.01.2018 | 3,3224 | 3,3776 | 3,3146 | 3,3421 |
| 23.01.2018 | 3,346 | 3,3893 | 3,346 | 3,3736 |
| 24.01.2018 | 3,3814 | 3,409 | 3,3342 | 3,3421 |
| 25.01.2018 | 3,35 | 3,3853 | 3,3383 | 3,346 |
| 28.01.2018 | 3,3578 | 3,3776 | 3,3186 | 3,3224 |
| 29.01.2018 | 3,3224 | 3,4168 | 3,3186 | 3,3696 |
| 30.01.2018 | 3,3853 | 3,5151 | 3,3853 | 3,4915 |
| 31.01.2018 | 3,5151 | 3,6252 | 3,4326 | 3,4601 |
| 01.02.2018 | 3,4797 | 3,6095 | 3,4522 | 3,5977 |
| 04.02.2018 | 3,6054 | 3,629 | 3,4993 | 3,5464 |
| 05.02.2018 | 3,4797 | 3,4993 | 3,409 | 3,4758 |
| 06.02.2018 | 3,5033 | 3,6252 | 3,4758 | 3,6172 |
| 07.02.2018 | 3,629 | 3,6331 | 3,4601 | 3,4601 |
| 08.02.2018 | 3,4366 | 3,519 | 3,3972 | 3,5072 |
| 11.02.2018 | 3,5387 | 3,5505 | 3,4285 | 3,4285 |
| 12.02.2018 | 3,4601 | 3,4758 | 3,3776 | 3,3814 |
| 13.02.2018 | 3,3933 | 3,4482 | 3,3618 | 3,4168 |
| 14.02.2018 | 3,4444 | 3,5033 | 3,4326 | 3,4836 |
| 15.02.2018 | 3,5072 | 3,5662 | 3,4875 | 3,4993 |
| 18.02.2018 | 3,5347 | 3,5427 | 3,4522 | 3,4639 |
| 19.02.2018 | 3,4758 | 3,4993 | 3,346 | 3,346 |
| 20.02.2018 | 3,3893 | 3,4285 | 3,346 | 3,3776 |
| 21.02.2018 | 3,3814 | 3,405 | 3,3107 | 3,3383 |
| 22.02.2018 | 3,354 | 3,3656 | 3,295 | 3,3107 |
| 25.02.2018 | 3,3264 | 3,409 | 3,3028 | 3,405 |
| 26.02.2018 | 3,409 | 3,4208 | 3,35 | 3,3696 |
| 27.02.2018 | 3,3618 | 3,3893 | 3,3383 | 3,346 |
| 28.02.2018 | 3,3814 | 3,4168 | 3,3303 | 3,3933 |
| 01.03.2018 | 3,3853 | 3,3893 | 3,3107 | 3,3186 |
| 04.03.2018 | 3,3264 | 3,354 | 3,3107 | 3,3383 |
| 05.03.2018 | 3,346 | 3,3578 | 3,2792 | 3,2792 |
| 06.03.2018 | 3,2832 | 3,295 | 3,232 | 3,2635 |
| 07.03.2018 | 3,2832 | 3,2869 | 3,24 | 3,24 |
| 08.03.2018 | 3,2438 | 3,4366 | 3,2359 | 3,2832 |
| 11.03.2018 | 3,3069 | 3,3224 | 3,2674 | 3,2792 |
| 12.03.2018 | 3,2832 | 3,295 | 3,2085 | 3,2123 |
| 13.03.2018 | 3,2162 | 3,2556 | 3,2085 | 3,2162 |
| 14.03.2018 | 3,2203 | 3,24 | 3,1967 | 3,2005 |
| 15.03.2018 | 3,1928 | 3,2162 | 3,1809 | 3,1809 |
| 18.03.2018 | 3,1849 | 3,1928 | 3,1141 | 3,1297 |
| 19.03.2018 | 3,1377 | 3,1652 | 3,118 | 3,1377 |
| 20.03.2018 | 3,1377 | 3,1652 | 3,1259 | 3,1652 |
| 21.03.2018 | 3,1691 | 3,1967 | 3,1259 | 3,1336 |
| 22.03.2018 | 3,1023 | 3,122 | 3,0669 | 3,0944 |
| 25.03.2018 | 3,0984 | 3,3146 | 3,0865 | 3,2556 |
| 26.03.2018 | 3,2752 | 3,354 | 3,2045 | 3,3028 |
| 27.03.2018 | 3,3146 | 3,3342 | 3,1809 | 3,1887 |
| 28.03.2018 | 3,2005 | 3,2359 | 3,1769 | 3,2045 |
| 29.03.2018 | 3,2477 | 3,2477 | 3,1967 | 3,2085 |
| 01.04.2018 | 3,2123 | 3,2359 | 3,1928 | 3,1967 |
| 02.04.2018 | 3,1967 | 3,2203 | 3,122 | 3,1336 |
| 03.04.2018 | 3,1377 | 3,1731 | 3,1101 | 3,1297 |
| 04.04.2018 | 3,1336 | 3,1613 | 3,122 | 3,1297 |
| 05.04.2018 | 3,1336 | 3,1455 | 3,118 | 3,1336 |
| 08.04.2018 | 3,1495 | 3,1534 | 3,0276 | 3,0315 |
| 09.04.2018 | 3,0354 | 3,0865 | 2,9567 | 2,9608 |
| 10.04.2018 | 2,9529 | 3,0079 | 2,8584 | 2,9096 |
| 11.04.2018 | 2,9214 | 3,0001 | 2,8821 | 2,9725 |
| 12.04.2018 | 2,9804 | 2,9844 | 2,8507 | 2,9292 |
| 15.04.2018 | 2,9292 | 2,9882 | 2,9254 | 2,9567 |
| 16.04.2018 | 2,9725 | 3,0079 | 2,8507 | 2,8704 |
| 17.04.2018 | 2,8704 | 2,949 | 2,8034 | 2,9292 |
| 18.04.2018 | 2,9254 | 2,9882 | 2,8978 | 2,9412 |
| 19.04.2018 | 2,949 | 3,0944 | 2,9332 | 3,0354 |
| 23.04.2018 | 3,0354 | 3,0669 | 2,9608 | 2,9882 |
| 24.04.2018 | 3,004 | 3,0079 | 2,89 | 2,949 |
| 25.04.2018 | 2,9372 | 2,9882 | 2,8859 | 2,9844 |
| 26.04.2018 | 2,9882 | 3,0276 | 2,9567 | 2,9804 |
| 29.04.2018 | 3,0001 | 3,0628 | 2,9175 | 2,9725 |
| 01.05.2018 | 2,9725 | 3,0001 | 2,9018 | 2,9647 |
| 02.05.2018 | 2,9725 | 2,9763 | 2,9332 | 2,9529 |
| 03.05.2018 | 2,9412 | 2,9647 | 2,9292 | 2,9332 |
| 06.05.2018 | 2,9372 | 2,9647 | 2,9136 | 2,949 |
| 07.05.2018 | 2,9529 | 3,0236 | 2,9175 | 2,9175 |
| 08.05.2018 | 2,9096 | 2,9804 | 2,8152 | 2,9449 |
| 09.05.2018 | 3,0708 | 3,0984 | 3,004 | 3,0236 |
| 10.05.2018 | 3,0393 | 3,1297 | 3,0236 | 3,0354 |
| 13.05.2018 | 3,0354 | 3,1259 | 3,0276 | 3,1101 |
| 14.05.2018 | 3,0984 | 3,1141 | 2,949 | 3,0904 |
| 15.05.2018 | 3,1023 | 3,1849 | 3,0865 | 3,1731 |
| 16.05.2018 | 3,1731 | 3,2005 | 3,0511 | 3,1141 |
| 17.05.2018 | 3,1259 | 3,1336 | 3,1023 | 3,122 |
| 20.05.2018 | 3,118 | 3,1652 | 3,0827 | 3,1416 |
| 21.05.2018 | 3,1377 | 3,1613 | 3,0827 | 3,0944 |
| 22.05.2018 | 3,0865 | 3,0944 | 2,9567 | 3,0001 |
| 23.05.2018 | 3,0276 | 3,1101 | 2,9961 | 3,004 |
| 24.05.2018 | 3,1801 | 3,1801 | 3,0512 | 3,0855 |
| 27.05.2018 | 3,1242 | 3,1543 | 3,12 | 3,1328 |
| 28.05.2018 | 3,1415 | 3,1543 | 3,1114 | 3,1457 |
| 29.05.2018 | 3,1588 | 3,176 | 3,12 | 3,1714 |
| 30.05.2018 | 3,1801 | 3,1887 | 3,0985 | 3,0985 |
| 31.05.2018 | 3,176 | 3,176 | 3,064 | 3,0942 |
| 03.06.2018 | 3,0942 | 3,1286 | 3,0899 | 3,12 |
| 04.06.2018 | 3,1157 | 3,12 | 3,0212 | 3,0212 |
| 05.06.2018 | 3,0212 | 3,0727 | 2,9653 | 2,9953 |
| 06.06.2018 | 2,9738 | 3,0383 | 2,9437 | 3,0383 |
| 07.06.2018 | 3,0212 | 3,0296 | 2,9696 | 3,0168 |
| 10.06.2018 | 3,0082 | 3,0212 | 2,9481 | 2,9782 |
| 11.06.2018 | 2,9566 | 3,0168 | 2,9437 | 2,9782 |
| 12.06.2018 | 3,004 | 3,004 | 2,9137 | 2,9223 |
| 13.06.2018 | 2,9051 | 2,9437 | 2,9008 | 2,9008 |
| 17.06.2018 | 2,9051 | 2,9782 | 2,8878 | 2,9609 |
| 18.06.2018 | 2,9437 | 3,0427 | 2,9223 | 2,9825 |
| 19.06.2018 | 2,9481 | 2,9867 | 2,9309 | 2,9523 |
| 20.06.2018 | 2,9523 | 2,9696 | 2,9353 | 2,9566 |
| 21.06.2018 | 2,9523 | 3,0598 | 2,9523 | 2,9566 |
| 24.06.2018 | 3,004 | 3,0296 | 2,9437 | 2,9782 |
| 25.06.2018 | 2,9782 | 2,9911 | 2,9566 | 2,9867 |
| 26.06.2018 | 2,9867 | 3,0512 | 2,9179 | 3,0427 |
| 27.06.2018 | 3,0512 | 3,0598 | 2,9953 | 3,004 |
| 28.06.2018 | 3,0339 | 3,0339 | 2,9825 | 2,9911 |
| 01.07.2018 | 2,9911 | 3,0598 | 2,9696 | 3,0427 |
| 02.07.2018 | 3,0554 | 3,0727 | 2,9782 | 2,9782 |
| 03.07.2018 | 2,9738 | 2,9911 | 2,9309 | 2,9395 |
| 04.07.2018 | 2,9481 | 2,9782 | 2,9481 | 2,9782 |
| 05.07.2018 | 2,9867 | 2,9911 | 2,9481 | 2,9653 |
| 08.07.2018 | 2,9738 | 3,0168 | 2,9609 | 2,9609 |
| 09.07.2018 | 2,9223 | 2,9609 | 2,8492 | 2,8492 |
| 10.07.2018 | 2,8321 | 2,8363 | 2,6 | 2,6 |
| 11.07.2018 | 2,6042 | 2,6301 | 2,5268 | 2,6215 |
| 12.07.2018 | 2,6215 | 2,6215 | 2,5527 | 2,5743 |
| 15.07.2018 | 2,5828 | 2,587 | 2,5312 | 2,5656 |
| 16.07.2018 | 2,5656 | 2,6215 | 2,5441 | 2,6215 |
| 17.07.2018 | 2,6387 | 2,6387 | 2,5527 | 2,6042 |
| 18.07.2018 | 2,613 | 2,6215 | 2,5784 | 2,5957 |
| 19.07.2018 | 2,6171 | 2,6171 | 2,5656 | 2,6042 |
| 22.07.2018 | 2,6215 | 2,66 | 2,613 | 2,6429 |
| 23.07.2018 | 2,6472 | 2,7418 | 2,6171 | 2,6903 |
| 24.07.2018 | 2,6945 | 2,7246 | 2,673 | 2,6817 |
| 25.07.2018 | 2,6945 | 2,7632 | 2,6903 | 2,7203 |
| 26.07.2018 | 2,7074 | 2,7504 | 2,7031 | 2,7331 |
| 29.07.2018 | 2,7504 | 2,8578 | 2,7074 | 2,8449 |
| 30.07.2018 | 2,8578 | 2,8665 | 2,7331 | 2,7331 |
| 31.07.2018 | 2,7504 | 2,8705 | 2,7418 | 2,8534 |
| 01.08.2018 | 2,8363 | 2,8363 | 2,7418 | 2,8063 |
| 02.08.2018 | 2,8192 | 2,8793 | 2,7374 | 2,7719 |
| 05.08.2018 | 2,7719 | 2,7804 | 2,6644 | 2,686 |
| 06.08.2018 | 2,6945 | 2,7203 | 2,66 | 2,6945 |
| 07.08.2018 | 2,7031 | 2,7632 | 2,6817 | 2,7418 |
| 08.08.2018 | 2,7289 | 2,7978 | 2,7031 | 2,7331 |
| 09.08.2018 | 2,673 | 2,8406 | 2,5441 | 2,66 |
| 12.08.2018 | 2,6429 | 2,686 | 2,3808 | 2,4581 |
| 13.08.2018 | 2,5096 | 2,6215 | 2,5096 | 2,6 |
| 14.08.2018 | 2,6 | 2,6 | 2,4667 | 2,471 |
| 15.08.2018 | 2,5011 | 2,5096 | 2,3593 | 2,3636 |
| 16.08.2018 | 2,3421 | 2,3421 | 2,2433 | 2,2691 |
| 19.08.2018 | 2,2648 | 2,3207 | 2,2605 | 2,2777 |
| 26.08.2018 | 2,282 | 2,3249 | 2,2777 | 2,2906 |
| 27.08.2018 | 2,2991 | 2,3765 | 2,282 | 2,3464 |
| 28.08.2018 | 2,3464 | 2,4624 | 2,3292 | 2,4496 |
| 30.08.2018 | 2,4496 | 2,5441 | 2,4194 | 2,4838 |
| 02.09.2018 | 2,5656 | 2,5656 | 2,4754 | 2,5096 |
| 03.09.2018 | 2,5268 | 2,5268 | 2,4453 | 2,4496 |
| 04.09.2018 | 2,4496 | 2,471 | 2,4065 | 2,441 |
| 05.09.2018 | 2,4496 | 2,471 | 2,3937 | 2,3937 |
| 06.09.2018 | 2,3808 | 2,4108 | 2,3636 | 2,3893 |
| 09.09.2018 | 2,4065 | 2,4152 | 2,2948 | 2,3035 |
| 10.09.2018 | 2,3207 | 2,3207 | 2,2777 | 2,2777 |
| 11.09.2018 | 2,2864 | 2,3077 | 2,2346 | 2,2733 |
| 12.09.2018 | 2,2733 | 2,3207 | 2,2389 | 2,3035 |
| 13.09.2018 | 2,3379 | 2,3851 | 2,3121 | 2,3292 |
| 16.09.2018 | 2,3421 | 2,3464 | 2,2991 | 2,3207 |
| 17.09.2018 | 2,3207 | 2,3335 | 2,3035 | 2,3292 |
| 18.09.2018 | 2,3421 | 2,3722 | 2,3207 | 2,3551 |
| 19.09.2018 | 2,3765 | 2,3851 | 2,2906 | 2,3163 |
| 20.09.2018 | 2,3292 | 2,3421 | 2,2948 | 2,3121 |
| 23.09.2018 | 2,3379 | 2,4667 | 2,3379 | 2,4194 |
| 24.09.2018 | 2,4624 | 2,4624 | 2,3722 | 2,3808 |
| 25.09.2018 | 2,3893 | 2,4194 | 2,3464 | 2,3506 |
| 26.09.2018 | 2,3506 | 2,3722 | 2,3292 | 2,3379 |
| 27.09.2018 | 2,3335 | 2,3506 | 2,3077 | 2,3207 |
| 30.09.2018 | 2,3207 | 2,3421 | 2,2433 | 2,2433 |
| 01.10.2018 | 2,2691 | 2,2864 | 2,2003 | 2,2175 |
| 02.10.2018 | 2,2175 | 2,226 | 2,1445 | 2,1445 |
| 03.10.2018 | 2,1445 | 2,1617 | 2,0413 | 2,0543 |
| 04.10.2018 | 2,0585 | 2,1057 | 2,0198 | 2,0456 |
| 07.10.2018 | 2,0543 | 2,0885 | 2,0327 | 2,0714 |
| 08.10.2018 | 2,0671 | 2,1015 | 2,0671 | 2,0843 |
| 09.10.2018 | 2,0843 | 2,1015 | 2,0628 | 2,0671 |
| 10.10.2018 | 2,0628 | 2,0756 | 2,037 | 2,0456 |
| 11.10.2018 | 2,0671 | 2,0885 | 2,0241 | 2,0628 |
| 14.10.2018 | 2,0671 | 2,1445 | 2,0628 | 2,1186 |
| 15.10.2018 | 2,1273 | 2,1445 | 2,1015 | 2,1144 |
| 16.10.2018 | 2,1357 | 2,1401 | 2,0885 | 2,1273 |
| 17.10.2018 | 2,1316 | 2,1316 | 2,08 | 2,1015 |
| 18.10.2018 | 2,1057 | 2,1057 | 2,0585 | 2,0585 |
| 21.10.2018 | 2,0671 | 2,1015 | 2,0026 | 2,0155 |
| 22.10.2018 | 2,0241 | 2,0241 | 1,9124 | 1,9168 |
| 23.10.2018 | 1,9168 | 1,934 | 1,8952 | 1,8952 |
| 24.10.2018 | 1,8909 | 1,8995 | 1,8651 | 1,8866 |
| 25.10.2018 | 1,8909 | 1,9081 | 1,8179 | 1,8179 |
| 29.10.2018 | 1,8307 | 1,8866 | 1,8265 | 1,8436 |
| 30.10.2018 | 1,8565 | 2,1788 | 1,8393 | 2,1488 |
| 31.10.2018 | 2,1659 | 2,1875 | 2,0069 | 2,0198 |
| 01.11.2018 | 2,0413 | 2,0843 | 1,9941 | 2,0155 |
| 04.11.2018 | 2,0198 | 2,0585 | 1,9983 | 2,0413 |
| 05.11.2018 | 2,0498 | 2,1316 | 2,0498 | 2,0628 |
| 06.11.2018 | 2,0843 | 2,1401 | 2,0585 | 2,0756 |
| 07.11.2018 | 2,0756 | 2,1316 | 2,037 | 2,0585 |
| 08.11.2018 | 2,0585 | 2,08 | 1,9725 | 1,9811 |
| 11.11.2018 | 1,9854 | 1,9941 | 1,9038 | 1,9124 |
| 12.11.2018 | 1,9124 | 1,9554 | 1,8738 | 1,8909 |
| 13.11.2018 | 1,9081 | 1,9124 | 1,8479 | 1,8694 |
| 14.11.2018 | 1,8694 | 1,8909 | 1,8609 | 1,8694 |
| 15.11.2018 | 1,8909 | 1,9253 | 1,8823 | 1,8995 |
| 18.11.2018 | 1,9038 | 1,9253 | 1,9038 | 1,9168 |
| 19.11.2018 | 1,9168 | 1,921 | 1,8651 | 1,8694 |
| 20.11.2018 | 1,8694 | 1,9038 | 1,8609 | 1,8609 |
| 21.11.2018 | 1,8651 | 1,8909 | 1,8651 | 1,878 |
| 22.11.2018 | 1,8823 | 1,9038 | 1,8651 | 1,878 |
| 25.11.2018 | 1,8866 | 1,9168 | 1,8866 | 1,9081 |
| 26.11.2018 | 1,921 | 1,964 | 1,8995 | 1,934 |
| 27.11.2018 | 1,9424 | 2,0456 | 1,9424 | 2,0026 |
| 28.11.2018 | 2,0628 | 2,0714 | 2,0155 | 2,0456 |
| 29.11.2018 | 2,0456 | 2,0456 | 1,9854 | 2,0155 |
| 02.12.2018 | 2,0155 | 2,0327 | 1,9424 | 1,9511 |
| 03.12.2018 | 1,9554 | 1,9811 | 1,9081 | 1,9081 |
| 04.12.2018 | 1,9038 | 1,9467 | 1,9038 | 1,9424 |
| 05.12.2018 | 1,934 | 1,9511 | 1,8866 | 1,9081 |
| 06.12.2018 | 1,9124 | 1,9424 | 1,9038 | 1,9424 |
| 09.12.2018 | 1,9382 | 2,0327 | 1,921 | 1,9683 |
| 10.12.2018 | 1,9769 | 1,9769 | 1,9124 | 1,9168 |
| 11.12.2018 | 1,9168 | 1,934 | 1,7921 | 1,8049 |
| 12.12.2018 | 1,8049 | 1,8265 | 1,7964 | 1,8049 |
| 13.12.2018 | 1,8049 | 1,8092 | 1,7406 | 1,7662 |
| 16.12.2018 | 1,7662 | 1,7921 | 1,7448 | 1,7577 |
| 17.12.2018 | 1,7577 | 1,7706 | 1,7448 | 1,7662 |
| 18.12.2018 | 1,7835 | 1,7964 | 1,762 | 1,7877 |
| 19.12.2018 | 1,7835 | 1,8008 | 1,7662 | 1,7706 |
| 20.12.2018 | 1,7706 | 1,7921 | 1,762 | 1,7749 |
| 23.12.2018 | 1,8049 | 1,9124 | 1,7921 | 1,9038 |
| 24.12.2018 | 1,9081 | 1,9081 | 1,8609 | 1,8651 |
| 25.12.2018 | 1,8694 | 1,878 | 1,835 | 1,8436 |
| 26.12.2018 | 1,8609 | 1,8694 | 1,8135 | 1,8135 |
| 27.12.2018 | 1,8221 | 1,8436 | 1,8135 | 1,8265 |
| 30.12.2018 | 1,8307 | 1,8694 | 1,8307 | 1,8651 |