DOAS
DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş.
18:10:00
199 ₺
+1.700 (%+0.86)
Önceki Kapanış: 197.3·
Volatilite: 2.740
Düşük₺194.4
Yüksek₺199.8
Piyasa Verileri
Spot Piyasa
A:198.8
S:199
Önceki haftaya göre (WoW)
-0.75%
Önceki aya göre (MoM)
+7.68%
Yılbaşından bugüne (YTD)
+14.19%
Önceki yıla göre (YoY)
+27.77%
DOAS: DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,957
KAPANIŞ 2,9423
En Düşük
DÜŞÜK 1,8861
En Yüksek
YÜKSEK 3,9368
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,5406 | 3,5705 | 3,5192 | 3,5448 |
| 02.01.2018 | 3,5534 | 3,6087 | 3,5321 | 3,5406 |
| 03.01.2018 | 3,5364 | 3,6087 | 3,5364 | 3,5705 |
| 04.01.2018 | 3,5789 | 3,7111 | 3,5789 | 3,7111 |
| 07.01.2018 | 3,728 | 3,826 | 3,728 | 3,7706 |
| 08.01.2018 | 3,8091 | 3,8091 | 3,6641 | 3,7622 |
| 09.01.2018 | 3,7622 | 3,7706 | 3,6301 | 3,6683 |
| 10.01.2018 | 3,6897 | 3,7068 | 3,6045 | 3,6557 |
| 11.01.2018 | 3,6641 | 3,6897 | 3,6045 | 3,6215 |
| 14.01.2018 | 3,6215 | 3,66 | 3,5491 | 3,5577 |
| 15.01.2018 | 3,5577 | 3,6045 | 3,4979 | 3,6002 |
| 16.01.2018 | 3,6045 | 3,6386 | 3,5577 | 3,6344 |
| 17.01.2018 | 3,6514 | 3,8091 | 3,6428 | 3,6855 |
| 18.01.2018 | 3,6855 | 3,7025 | 3,5789 | 3,5789 |
| 21.01.2018 | 3,5875 | 3,6002 | 3,5618 | 3,5875 |
| 22.01.2018 | 3,6002 | 3,66 | 3,5917 | 3,6215 |
| 23.01.2018 | 3,6258 | 3,6727 | 3,6258 | 3,6557 |
| 24.01.2018 | 3,6641 | 3,694 | 3,613 | 3,6215 |
| 25.01.2018 | 3,6301 | 3,6683 | 3,6175 | 3,6258 |
| 28.01.2018 | 3,6386 | 3,66 | 3,5961 | 3,6002 |
| 29.01.2018 | 3,6002 | 3,7025 | 3,5961 | 3,6514 |
| 30.01.2018 | 3,6683 | 3,8091 | 3,6683 | 3,7835 |
| 31.01.2018 | 3,8091 | 3,9283 | 3,7196 | 3,7494 |
| 01.02.2018 | 3,7706 | 3,9112 | 3,7409 | 3,8985 |
| 04.02.2018 | 3,9069 | 3,9325 | 3,7919 | 3,843 |
| 05.02.2018 | 3,7706 | 3,7919 | 3,694 | 3,7664 |
| 06.02.2018 | 3,7962 | 3,9283 | 3,7664 | 3,9197 |
| 07.02.2018 | 3,9325 | 3,9368 | 3,7494 | 3,7494 |
| 08.02.2018 | 3,7239 | 3,8132 | 3,6813 | 3,8004 |
| 11.02.2018 | 3,8345 | 3,8473 | 3,7152 | 3,7152 |
| 12.02.2018 | 3,7494 | 3,7664 | 3,66 | 3,6641 |
| 13.02.2018 | 3,677 | 3,7365 | 3,6428 | 3,7025 |
| 14.02.2018 | 3,7323 | 3,7962 | 3,7196 | 3,7749 |
| 15.02.2018 | 3,8004 | 3,8644 | 3,7791 | 3,7919 |
| 18.02.2018 | 3,8303 | 3,8389 | 3,7409 | 3,7536 |
| 19.02.2018 | 3,7664 | 3,7919 | 3,6258 | 3,6258 |
| 20.02.2018 | 3,6727 | 3,7152 | 3,6258 | 3,66 |
| 21.02.2018 | 3,6641 | 3,6897 | 3,5875 | 3,6175 |
| 22.02.2018 | 3,6344 | 3,647 | 3,5705 | 3,5875 |
| 25.02.2018 | 3,6045 | 3,694 | 3,5789 | 3,6897 |
| 26.02.2018 | 3,694 | 3,7068 | 3,6301 | 3,6514 |
| 27.02.2018 | 3,6428 | 3,6727 | 3,6175 | 3,6258 |
| 28.02.2018 | 3,6641 | 3,7025 | 3,6087 | 3,677 |
| 01.03.2018 | 3,6683 | 3,6727 | 3,5875 | 3,5961 |
| 04.03.2018 | 3,6045 | 3,6344 | 3,5875 | 3,6175 |
| 05.03.2018 | 3,6258 | 3,6386 | 3,5534 | 3,5534 |
| 06.03.2018 | 3,5577 | 3,5705 | 3,5022 | 3,5364 |
| 07.03.2018 | 3,5577 | 3,5618 | 3,5109 | 3,5109 |
| 08.03.2018 | 3,5151 | 3,7239 | 3,5065 | 3,5577 |
| 11.03.2018 | 3,5834 | 3,6002 | 3,5406 | 3,5534 |
| 12.03.2018 | 3,5577 | 3,5705 | 3,4767 | 3,4809 |
| 13.03.2018 | 3,4851 | 3,5278 | 3,4767 | 3,4851 |
| 14.03.2018 | 3,4896 | 3,5109 | 3,4639 | 3,4681 |
| 15.03.2018 | 3,4598 | 3,4851 | 3,4469 | 3,4469 |
| 18.03.2018 | 3,4511 | 3,4598 | 3,3744 | 3,3914 |
| 19.03.2018 | 3,4001 | 3,4298 | 3,3787 | 3,4001 |
| 20.03.2018 | 3,4001 | 3,4298 | 3,3873 | 3,4298 |
| 21.03.2018 | 3,4341 | 3,4639 | 3,3873 | 3,3956 |
| 22.03.2018 | 3,3616 | 3,383 | 3,3234 | 3,3531 |
| 25.03.2018 | 3,3575 | 3,5917 | 3,3446 | 3,5278 |
| 26.03.2018 | 3,5491 | 3,6344 | 3,4725 | 3,5789 |
| 27.03.2018 | 3,5917 | 3,613 | 3,4469 | 3,4553 |
| 28.03.2018 | 3,4681 | 3,5065 | 3,4425 | 3,4725 |
| 29.03.2018 | 3,5192 | 3,5192 | 3,4639 | 3,4767 |
| 01.04.2018 | 3,4809 | 3,5065 | 3,4598 | 3,4639 |
| 02.04.2018 | 3,4639 | 3,4896 | 3,383 | 3,3956 |
| 03.04.2018 | 3,4001 | 3,4384 | 3,3702 | 3,3914 |
| 04.04.2018 | 3,3956 | 3,4257 | 3,383 | 3,3914 |
| 05.04.2018 | 3,3956 | 3,4085 | 3,3787 | 3,3956 |
| 08.04.2018 | 3,4128 | 3,417 | 3,2808 | 3,2849 |
| 09.04.2018 | 3,2892 | 3,3446 | 3,204 | 3,2083 |
| 10.04.2018 | 3,1998 | 3,2595 | 3,0974 | 3,1529 |
| 11.04.2018 | 3,1657 | 3,2509 | 3,1231 | 3,221 |
| 12.04.2018 | 3,2296 | 3,234 | 3,0891 | 3,1741 |
| 15.04.2018 | 3,1741 | 3,238 | 3,1699 | 3,204 |
| 16.04.2018 | 3,221 | 3,2595 | 3,0891 | 3,1104 |
| 17.04.2018 | 3,1104 | 3,1955 | 3,0378 | 3,1741 |
| 18.04.2018 | 3,1699 | 3,238 | 3,1401 | 3,1871 |
| 19.04.2018 | 3,1955 | 3,3531 | 3,1785 | 3,2892 |
| 23.04.2018 | 3,2892 | 3,3234 | 3,2083 | 3,238 |
| 24.04.2018 | 3,2552 | 3,2595 | 3,1317 | 3,1955 |
| 25.04.2018 | 3,1827 | 3,238 | 3,1272 | 3,234 |
| 26.04.2018 | 3,238 | 3,2808 | 3,204 | 3,2296 |
| 29.04.2018 | 3,2509 | 3,3189 | 3,1614 | 3,221 |
| 01.05.2018 | 3,221 | 3,2509 | 3,1444 | 3,2126 |
| 02.05.2018 | 3,221 | 3,2252 | 3,1785 | 3,1998 |
| 03.05.2018 | 3,1871 | 3,2126 | 3,1741 | 3,1785 |
| 06.05.2018 | 3,1827 | 3,2126 | 3,1572 | 3,1955 |
| 07.05.2018 | 3,1998 | 3,2764 | 3,1614 | 3,1614 |
| 08.05.2018 | 3,1529 | 3,2296 | 3,0506 | 3,1912 |
| 09.05.2018 | 3,3275 | 3,3575 | 3,2552 | 3,2764 |
| 10.05.2018 | 3,2935 | 3,3914 | 3,2764 | 3,2892 |
| 13.05.2018 | 3,2892 | 3,3873 | 3,2808 | 3,3702 |
| 14.05.2018 | 3,3575 | 3,3744 | 3,1955 | 3,3488 |
| 15.05.2018 | 3,3616 | 3,4511 | 3,3446 | 3,4384 |
| 16.05.2018 | 3,4384 | 3,4681 | 3,3062 | 3,3744 |
| 17.05.2018 | 3,3873 | 3,3956 | 3,3616 | 3,383 |
| 20.05.2018 | 3,3787 | 3,4298 | 3,3404 | 3,4043 |
| 21.05.2018 | 3,4001 | 3,4257 | 3,3404 | 3,3531 |
| 22.05.2018 | 3,3446 | 3,3531 | 3,204 | 3,2509 |
| 23.05.2018 | 3,2808 | 3,3702 | 3,2466 | 3,2552 |
| 24.05.2018 | 3,446 | 3,446 | 3,3063 | 3,3435 |
| 27.05.2018 | 3,3855 | 3,4181 | 3,3809 | 3,3947 |
| 28.05.2018 | 3,4042 | 3,4181 | 3,3716 | 3,4087 |
| 29.05.2018 | 3,4229 | 3,4415 | 3,3809 | 3,4366 |
| 30.05.2018 | 3,446 | 3,4553 | 3,3576 | 3,3576 |
| 31.05.2018 | 3,4415 | 3,4415 | 3,3202 | 3,3529 |
| 03.06.2018 | 3,3529 | 3,3902 | 3,3482 | 3,3809 |
| 04.06.2018 | 3,3762 | 3,3809 | 3,2738 | 3,2738 |
| 05.06.2018 | 3,2738 | 3,3296 | 3,2132 | 3,2457 |
| 06.06.2018 | 3,2225 | 3,2923 | 3,1899 | 3,2923 |
| 07.06.2018 | 3,2738 | 3,2829 | 3,2179 | 3,2691 |
| 10.06.2018 | 3,2597 | 3,2738 | 3,1946 | 3,2272 |
| 11.06.2018 | 3,2039 | 3,2691 | 3,1899 | 3,2272 |
| 12.06.2018 | 3,2552 | 3,2552 | 3,1573 | 3,1666 |
| 13.06.2018 | 3,148 | 3,1899 | 3,1434 | 3,1434 |
| 17.06.2018 | 3,148 | 3,2272 | 3,1293 | 3,2085 |
| 18.06.2018 | 3,1899 | 3,2971 | 3,1666 | 3,2318 |
| 19.06.2018 | 3,1946 | 3,2364 | 3,176 | 3,1991 |
| 20.06.2018 | 3,1991 | 3,2179 | 3,1807 | 3,2039 |
| 21.06.2018 | 3,1991 | 3,3157 | 3,1991 | 3,2039 |
| 24.06.2018 | 3,2552 | 3,2829 | 3,1899 | 3,2272 |
| 25.06.2018 | 3,2272 | 3,2412 | 3,2039 | 3,2364 |
| 26.06.2018 | 3,2364 | 3,3063 | 3,1619 | 3,2971 |
| 27.06.2018 | 3,3063 | 3,3157 | 3,2457 | 3,2552 |
| 28.06.2018 | 3,2876 | 3,2876 | 3,2318 | 3,2412 |
| 01.07.2018 | 3,2412 | 3,3157 | 3,2179 | 3,2971 |
| 02.07.2018 | 3,3109 | 3,3296 | 3,2272 | 3,2272 |
| 03.07.2018 | 3,2225 | 3,2412 | 3,176 | 3,1852 |
| 04.07.2018 | 3,1946 | 3,2272 | 3,1946 | 3,2272 |
| 05.07.2018 | 3,2364 | 3,2412 | 3,1946 | 3,2132 |
| 08.07.2018 | 3,2225 | 3,2691 | 3,2085 | 3,2085 |
| 09.07.2018 | 3,1666 | 3,2085 | 3,0874 | 3,0874 |
| 10.07.2018 | 3,0689 | 3,0734 | 2,8174 | 2,8174 |
| 11.07.2018 | 2,822 | 2,85 | 2,7381 | 2,8407 |
| 12.07.2018 | 2,8407 | 2,8407 | 2,7662 | 2,7895 |
| 15.07.2018 | 2,7988 | 2,8033 | 2,7428 | 2,7801 |
| 16.07.2018 | 2,7801 | 2,8407 | 2,7568 | 2,8407 |
| 17.07.2018 | 2,8593 | 2,8593 | 2,7662 | 2,822 |
| 18.07.2018 | 2,8315 | 2,8407 | 2,794 | 2,8127 |
| 19.07.2018 | 2,8359 | 2,8359 | 2,7801 | 2,822 |
| 22.07.2018 | 2,8407 | 2,8825 | 2,8315 | 2,8638 |
| 23.07.2018 | 2,8686 | 2,971 | 2,8359 | 2,9153 |
| 24.07.2018 | 2,9198 | 2,9524 | 2,8965 | 2,9059 |
| 25.07.2018 | 2,9198 | 2,9943 | 2,9153 | 2,9478 |
| 26.07.2018 | 2,9338 | 2,9804 | 2,9291 | 2,9617 |
| 29.07.2018 | 2,9804 | 3,0968 | 2,9338 | 3,0828 |
| 30.07.2018 | 3,0968 | 3,1062 | 2,9617 | 2,9617 |
| 31.07.2018 | 2,9804 | 3,1106 | 2,971 | 3,092 |
| 01.08.2018 | 3,0734 | 3,0734 | 2,971 | 3,041 |
| 02.08.2018 | 3,0549 | 3,12 | 2,9663 | 3,0036 |
| 05.08.2018 | 3,0036 | 3,0129 | 2,8872 | 2,9105 |
| 06.08.2018 | 2,9198 | 2,9478 | 2,8825 | 2,9198 |
| 07.08.2018 | 2,9291 | 2,9943 | 2,9059 | 2,971 |
| 08.08.2018 | 2,957 | 3,0317 | 2,9291 | 2,9617 |
| 09.08.2018 | 2,8965 | 3,0781 | 2,7568 | 2,8825 |
| 12.08.2018 | 2,8638 | 2,9105 | 2,5799 | 2,6636 |
| 13.08.2018 | 2,7195 | 2,8407 | 2,7195 | 2,8174 |
| 14.08.2018 | 2,8174 | 2,8174 | 2,673 | 2,6776 |
| 15.08.2018 | 2,7102 | 2,7195 | 2,5566 | 2,5612 |
| 16.08.2018 | 2,5379 | 2,5379 | 2,4309 | 2,4589 |
| 19.08.2018 | 2,4541 | 2,5147 | 2,4495 | 2,4681 |
| 26.08.2018 | 2,4728 | 2,5193 | 2,4681 | 2,4821 |
| 27.08.2018 | 2,4914 | 2,5752 | 2,4728 | 2,5426 |
| 28.08.2018 | 2,5426 | 2,6683 | 2,524 | 2,6544 |
| 30.08.2018 | 2,6544 | 2,7568 | 2,6217 | 2,6915 |
| 02.09.2018 | 2,7801 | 2,7801 | 2,6824 | 2,7195 |
| 03.09.2018 | 2,7381 | 2,7381 | 2,6497 | 2,6544 |
| 04.09.2018 | 2,6544 | 2,6776 | 2,6077 | 2,6451 |
| 05.09.2018 | 2,6544 | 2,6776 | 2,5938 | 2,5938 |
| 06.09.2018 | 2,5799 | 2,6124 | 2,5612 | 2,5891 |
| 09.09.2018 | 2,6077 | 2,6171 | 2,4867 | 2,4961 |
| 10.09.2018 | 2,5147 | 2,5147 | 2,4681 | 2,4681 |
| 11.09.2018 | 2,4776 | 2,5006 | 2,4214 | 2,4634 |
| 12.09.2018 | 2,4634 | 2,5147 | 2,4262 | 2,4961 |
| 13.09.2018 | 2,5333 | 2,5845 | 2,5054 | 2,524 |
| 16.09.2018 | 2,5379 | 2,5426 | 2,4914 | 2,5147 |
| 17.09.2018 | 2,5147 | 2,5286 | 2,4961 | 2,524 |
| 18.09.2018 | 2,5379 | 2,5705 | 2,5147 | 2,552 |
| 19.09.2018 | 2,5752 | 2,5845 | 2,4821 | 2,51 |
| 20.09.2018 | 2,524 | 2,5379 | 2,4867 | 2,5054 |
| 23.09.2018 | 2,5333 | 2,673 | 2,5333 | 2,6217 |
| 24.09.2018 | 2,6683 | 2,6683 | 2,5705 | 2,5799 |
| 25.09.2018 | 2,5891 | 2,6217 | 2,5426 | 2,5472 |
| 26.09.2018 | 2,5472 | 2,5705 | 2,524 | 2,5333 |
| 27.09.2018 | 2,5286 | 2,5472 | 2,5006 | 2,5147 |
| 30.09.2018 | 2,5147 | 2,5379 | 2,4309 | 2,4309 |
| 01.10.2018 | 2,4589 | 2,4776 | 2,3843 | 2,4029 |
| 02.10.2018 | 2,4029 | 2,4122 | 2,3238 | 2,3238 |
| 03.10.2018 | 2,3238 | 2,3424 | 2,2119 | 2,226 |
| 04.10.2018 | 2,2306 | 2,2818 | 2,1887 | 2,2167 |
| 07.10.2018 | 2,226 | 2,2632 | 2,2027 | 2,2446 |
| 08.10.2018 | 2,2399 | 2,2772 | 2,2399 | 2,2585 |
| 09.10.2018 | 2,2585 | 2,2772 | 2,2353 | 2,2399 |
| 10.10.2018 | 2,2353 | 2,2492 | 2,2073 | 2,2167 |
| 11.10.2018 | 2,2399 | 2,2632 | 2,1933 | 2,2353 |
| 14.10.2018 | 2,2399 | 2,3238 | 2,2353 | 2,2958 |
| 15.10.2018 | 2,3051 | 2,3238 | 2,2772 | 2,2912 |
| 16.10.2018 | 2,3143 | 2,319 | 2,2632 | 2,3051 |
| 17.10.2018 | 2,3098 | 2,3098 | 2,2539 | 2,2772 |
| 18.10.2018 | 2,2818 | 2,2818 | 2,2306 | 2,2306 |
| 21.10.2018 | 2,2399 | 2,2772 | 2,1701 | 2,1841 |
| 22.10.2018 | 2,1933 | 2,1933 | 2,0723 | 2,077 |
| 23.10.2018 | 2,077 | 2,0957 | 2,0537 | 2,0537 |
| 24.10.2018 | 2,049 | 2,0583 | 2,0211 | 2,0443 |
| 25.10.2018 | 2,049 | 2,0676 | 1,9699 | 1,9699 |
| 29.10.2018 | 1,9837 | 2,0443 | 1,9792 | 1,9977 |
| 30.10.2018 | 2,0117 | 2,361 | 1,9931 | 2,3285 |
| 31.10.2018 | 2,347 | 2,3704 | 2,1747 | 2,1887 |
| 01.11.2018 | 2,2119 | 2,2585 | 2,1608 | 2,1841 |
| 04.11.2018 | 2,1887 | 2,2306 | 2,1653 | 2,2119 |
| 05.11.2018 | 2,2212 | 2,3098 | 2,2212 | 2,2353 |
| 06.11.2018 | 2,2585 | 2,319 | 2,2306 | 2,2492 |
| 07.11.2018 | 2,2492 | 2,3098 | 2,2073 | 2,2306 |
| 08.11.2018 | 2,2306 | 2,2539 | 2,1375 | 2,1467 |
| 11.11.2018 | 2,1514 | 2,1608 | 2,063 | 2,0723 |
| 12.11.2018 | 2,0723 | 2,1189 | 2,0304 | 2,049 |
| 13.11.2018 | 2,0676 | 2,0723 | 2,0025 | 2,0257 |
| 14.11.2018 | 2,0257 | 2,049 | 2,0164 | 2,0257 |
| 15.11.2018 | 2,049 | 2,0863 | 2,0397 | 2,0583 |
| 18.11.2018 | 2,063 | 2,0863 | 2,063 | 2,077 |
| 19.11.2018 | 2,077 | 2,0816 | 2,0211 | 2,0257 |
| 20.11.2018 | 2,0257 | 2,063 | 2,0164 | 2,0164 |
| 21.11.2018 | 2,0211 | 2,049 | 2,0211 | 2,0351 |
| 22.11.2018 | 2,0397 | 2,063 | 2,0211 | 2,0351 |
| 25.11.2018 | 2,0443 | 2,077 | 2,0443 | 2,0676 |
| 26.11.2018 | 2,0816 | 2,1282 | 2,0583 | 2,0957 |
| 27.11.2018 | 2,1048 | 2,2167 | 2,1048 | 2,1701 |
| 28.11.2018 | 2,2353 | 2,2446 | 2,1841 | 2,2167 |
| 29.11.2018 | 2,2167 | 2,2167 | 2,1514 | 2,1841 |
| 02.12.2018 | 2,1841 | 2,2027 | 2,1048 | 2,1142 |
| 03.12.2018 | 2,1189 | 2,1467 | 2,0676 | 2,0676 |
| 04.12.2018 | 2,063 | 2,1095 | 2,063 | 2,1048 |
| 05.12.2018 | 2,0957 | 2,1142 | 2,0443 | 2,0676 |
| 06.12.2018 | 2,0723 | 2,1048 | 2,063 | 2,1048 |
| 09.12.2018 | 2,1003 | 2,2027 | 2,0816 | 2,1329 |
| 10.12.2018 | 2,1422 | 2,1422 | 2,0723 | 2,077 |
| 11.12.2018 | 2,077 | 2,0957 | 1,942 | 1,9559 |
| 12.12.2018 | 1,9559 | 1,9792 | 1,9466 | 1,9559 |
| 13.12.2018 | 1,9559 | 1,9605 | 1,8861 | 1,9139 |
| 16.12.2018 | 1,9139 | 1,942 | 1,8907 | 1,9047 |
| 17.12.2018 | 1,9047 | 1,9186 | 1,8907 | 1,9139 |
| 18.12.2018 | 1,9326 | 1,9466 | 1,9093 | 1,9371 |
| 19.12.2018 | 1,9326 | 1,9513 | 1,9139 | 1,9186 |
| 20.12.2018 | 1,9186 | 1,942 | 1,9093 | 1,9233 |
| 23.12.2018 | 1,9559 | 2,0723 | 1,942 | 2,063 |
| 24.12.2018 | 2,0676 | 2,0676 | 2,0164 | 2,0211 |
| 25.12.2018 | 2,0257 | 2,0351 | 1,9885 | 1,9977 |
| 26.12.2018 | 2,0164 | 2,0257 | 1,9651 | 1,9651 |
| 27.12.2018 | 1,9745 | 1,9977 | 1,9651 | 1,9792 |
| 30.12.2018 | 1,9837 | 2,0257 | 1,9837 | 2,0211 |