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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,5094
KAPANIŞ 7,4941
En Düşük
DÜŞÜK 2,4451
En Yüksek
YÜKSEK 17,1648
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,736 | 4,8006 | 4,736 | 4,7509 |
| 02.01.2020 | 4,726 | 4,726 | 4,4675 | 4,5223 |
| 05.01.2020 | 4,4675 | 4,4675 | 4,3285 | 4,3285 |
| 06.01.2020 | 4,423 | 4,4528 | 4,3781 | 4,393 |
| 07.01.2020 | 4,2192 | 4,4924 | 4,2192 | 4,4576 |
| 08.01.2020 | 4,597 | 4,6864 | 4,5472 | 4,6416 |
| 09.01.2020 | 4,726 | 5,0541 | 4,726 | 4,9547 |
| 12.01.2020 | 5,059 | 5,2131 | 5,0193 | 5,1087 |
| 13.01.2020 | 5,1236 | 5,2478 | 5,0442 | 5,1584 |
| 14.01.2020 | 5,1683 | 5,4268 | 5,1087 | 5,3522 |
| 15.01.2020 | 5,4119 | 5,6901 | 5,3274 | 5,3522 |
| 16.01.2020 | 5,4168 | 5,561 | 5,2628 | 5,3822 |
| 19.01.2020 | 5,4366 | 5,6007 | 5,4069 | 5,5411 |
| 20.01.2020 | 5,4914 | 5,9288 | 5,4616 | 5,8242 |
| 21.01.2020 | 5,874 | 6,0927 | 5,8242 | 5,9784 |
| 22.01.2020 | 6,0082 | 6,2965 | 6,0082 | 6,2965 |
| 23.01.2020 | 6,4355 | 6,4605 | 6,1275 | 6,2418 |
| 26.01.2020 | 6,2468 | 6,4257 | 6,1672 | 6,3164 |
| 27.01.2020 | 6,351 | 6,699 | 6,202 | 6,4605 |
| 28.01.2020 | 6,5749 | 6,5947 | 5,9933 | 6,043 |
| 29.01.2020 | 6,053 | 6,3064 | 5,6951 | 6,1026 |
| 30.01.2020 | 6,1672 | 6,1724 | 5,9388 | 5,9784 |
| 02.02.2020 | 6,0231 | 6,2069 | 5,9137 | 6,0132 |
| 03.02.2020 | 6,1275 | 6,1772 | 6,043 | 6,0777 |
| 04.02.2020 | 6,1325 | 6,1573 | 6,0231 | 6,0679 |
| 05.02.2020 | 6,1026 | 6,2468 | 6,0877 | 6,1473 |
| 06.02.2020 | 6,1772 | 6,2965 | 5,9983 | 6,0777 |
| 09.02.2020 | 6,0628 | 6,1573 | 5,6505 | 5,9388 |
| 10.02.2020 | 5,9835 | 6,0231 | 5,7994 | 5,9685 |
| 11.02.2020 | 5,9835 | 6,1026 | 5,9288 | 5,9734 |
| 12.02.2020 | 5,9734 | 6,4059 | 5,9636 | 6,202 |
| 13.02.2020 | 6,2318 | 6,3164 | 6,043 | 6,0628 |
| 16.02.2020 | 6,1026 | 6,1125 | 5,9883 | 5,9883 |
| 17.02.2020 | 5,9137 | 6,043 | 5,6851 | 5,6901 |
| 18.02.2020 | 5,7001 | 5,8242 | 5,5361 | 5,6056 |
| 19.02.2020 | 5,6355 | 5,7547 | 5,1683 | 5,2031 |
| 20.02.2020 | 5,1683 | 5,5361 | 5,0341 | 5,5112 |
| 23.02.2020 | 5,4416 | 5,5709 | 5,2926 | 5,3025 |
| 24.02.2020 | 5,3672 | 5,5659 | 5,3223 | 5,4616 |
| 25.02.2020 | 5,4268 | 5,4416 | 5,3374 | 5,4019 |
| 26.02.2020 | 5,2778 | 5,3572 | 4,9646 | 5,0341 |
| 27.02.2020 | 4,4727 | 4,8951 | 4,3981 | 4,8056 |
| 01.03.2020 | 4,9694 | 5,3672 | 4,9447 | 5,1187 |
| 02.03.2020 | 5,1933 | 5,233 | 5,0689 | 5,1683 |
| 03.03.2020 | 5,1634 | 5,2478 | 5,0243 | 5,0541 |
| 04.03.2020 | 5,1187 | 5,1933 | 4,9447 | 4,9694 |
| 05.03.2020 | 4,9894 | 4,9994 | 4,6664 | 4,6812 |
| 08.03.2020 | 4,5472 | 4,5669 | 4,3633 | 4,4675 |
| 09.03.2020 | 4,5223 | 4,6218 | 4,3235 | 4,3833 |
| 10.03.2020 | 4,3534 | 4,3981 | 4,0254 | 4,1496 |
| 11.03.2020 | 4,0453 | 4,0453 | 3,5532 | 3,5632 |
| 12.03.2020 | 3,5831 | 3,8366 | 3,4042 | 3,7521 |
| 15.03.2020 | 3,6277 | 3,6277 | 3,3792 | 3,3792 |
| 16.03.2020 | 3,3792 | 3,3943 | 3,0414 | 3,0414 |
| 17.03.2020 | 2,9718 | 3,0166 | 2,7929 | 2,7979 |
| 18.03.2020 | 2,7829 | 2,7829 | 2,5196 | 2,5693 |
| 19.03.2020 | 2,6239 | 2,6835 | 2,5196 | 2,5842 |
| 22.03.2020 | 2,5842 | 2,5992 | 2,4451 | 2,5345 |
| 23.03.2020 | 2,609 | 2,788 | 2,5891 | 2,788 |
| 24.03.2020 | 2,8973 | 3,0663 | 2,8923 | 3,0663 |
| 25.03.2020 | 3,0713 | 3,3694 | 2,932 | 3,3694 |
| 26.03.2020 | 3,3742 | 3,5034 | 3,2303 | 3,4291 |
| 29.03.2020 | 3,3792 | 3,3792 | 3,2303 | 3,2948 |
| 30.03.2020 | 3,3445 | 3,5086 | 3,28 | 3,424 |
| 31.03.2020 | 3,3346 | 3,4291 | 3,265 | 3,3147 |
| 01.04.2020 | 3,3198 | 3,3694 | 3,1954 | 3,3247 |
| 02.04.2020 | 3,3893 | 3,4489 | 3,265 | 3,3147 |
| 05.04.2020 | 3,3593 | 3,6327 | 3,3296 | 3,5683 |
| 06.04.2020 | 3,6028 | 3,8463 | 3,5683 | 3,6178 |
| 07.04.2020 | 3,6028 | 3,7172 | 3,5433 | 3,6576 |
| 08.04.2020 | 3,7222 | 3,7768 | 3,6277 | 3,7123 |
| 09.04.2020 | 3,7123 | 3,8861 | 3,6627 | 3,8317 |
| 12.04.2020 | 3,7818 | 4,0254 | 3,7073 | 3,9706 |
| 13.04.2020 | 4,0105 | 4,0453 | 3,9111 | 3,9359 |
| 14.04.2020 | 3,9359 | 3,941 | 3,5683 | 3,7073 |
| 15.04.2020 | 3,7768 | 3,7967 | 3,6128 | 3,6527 |
| 16.04.2020 | 3,7521 | 4,0154 | 3,7073 | 3,9011 |
| 19.04.2020 | 4,0006 | 4,2887 | 3,9558 | 4,1993 |
| 20.04.2020 | 4,1645 | 4,1794 | 4,0254 | 4,1049 |
| 21.04.2020 | 4,1099 | 4,2192 | 4,0751 | 4,1297 |
| 23.04.2020 | 4,1645 | 4,5024 | 4,1297 | 4,3781 |
| 26.04.2020 | 4,4825 | 4,6067 | 4,4528 | 4,557 |
| 27.04.2020 | 4,6168 | 4,736 | 4,4727 | 4,6168 |
| 28.04.2020 | 4,6465 | 5,074 | 4,6465 | 5,074 |
| 29.04.2020 | 5,1983 | 5,4317 | 5,0044 | 5,2478 |
| 03.05.2020 | 5,1434 | 5,2031 | 4,731 | 4,7709 |
| 04.05.2020 | 4,9399 | 4,9694 | 4,7509 | 4,8603 |
| 05.05.2020 | 4,8951 | 4,8951 | 4,6764 | 4,6912 |
| 06.05.2020 | 4,6912 | 4,8504 | 4,4974 | 4,6117 |
| 07.05.2020 | 4,6764 | 4,7162 | 4,5174 | 4,557 |
| 10.05.2020 | 4,6465 | 4,6714 | 4,5223 | 4,5421 |
| 11.05.2020 | 4,4727 | 4,6365 | 4,4727 | 4,572 |
| 12.05.2020 | 4,577 | 4,7806 | 4,5472 | 4,7559 |
| 13.05.2020 | 4,7559 | 4,8354 | 4,6168 | 4,6514 |
| 14.05.2020 | 4,721 | 4,8454 | 4,7012 | 4,7956 |
| 17.05.2020 | 4,9944 | 5,074 | 4,9199 | 4,9399 |
| 19.05.2020 | 5,0442 | 5,1733 | 4,9298 | 5,0044 |
| 20.05.2020 | 5,0442 | 5,074 | 4,8006 | 4,8801 |
| 21.05.2020 | 4,8403 | 5,059 | 4,7956 | 5,0492 |
| 26.05.2020 | 5,2528 | 5,3522 | 5,1883 | 5,2478 |
| 27.05.2020 | 5,3223 | 5,3323 | 5,059 | 5,1386 |
| 28.05.2020 | 5,2628 | 5,392 | 5,1733 | 5,3274 |
| 31.05.2020 | 5,4069 | 5,5709 | 5,3969 | 5,4168 |
| 01.06.2020 | 5,4518 | 5,4766 | 5,2926 | 5,4217 |
| 02.06.2020 | 5,4666 | 5,4964 | 5,3772 | 5,4268 |
| 03.06.2020 | 5,4416 | 5,5957 | 5,3822 | 5,5411 |
| 04.06.2020 | 5,5957 | 5,6505 | 5,5211 | 5,556 |
| 07.06.2020 | 5,6156 | 5,6355 | 5,4467 | 5,5211 |
| 08.06.2020 | 5,5709 | 5,5709 | 5,4217 | 5,4914 |
| 09.06.2020 | 5,5857 | 6,038 | 5,5857 | 6,038 |
| 10.06.2020 | 6,2567 | 6,5399 | 6,1921 | 6,3313 |
| 11.06.2020 | 6,2119 | 6,3859 | 6,1125 | 6,1822 |
| 14.06.2020 | 6,1822 | 6,3214 | 6,0679 | 6,1125 |
| 15.06.2020 | 6,2418 | 6,7238 | 6,187 | 6,7238 |
| 16.06.2020 | 6,9077 | 7,3948 | 6,9077 | 7,3948 |
| 17.06.2020 | 7,678 | 8,1302 | 7,5636 | 8,1302 |
| 18.06.2020 | 8,1302 | 8,5726 | 7,7725 | 7,7873 |
| 21.06.2020 | 7,9513 | 8,3389 | 7,9464 | 8,0209 |
| 22.06.2020 | 8,0507 | 8,2296 | 7,8668 | 8,026 |
| 23.06.2020 | 8,0507 | 8,1352 | 7,9016 | 7,9513 |
| 24.06.2020 | 8,0009 | 8,6271 | 7,9513 | 8,0854 |
| 25.06.2020 | 8,1649 | 8,2245 | 7,9613 | 7,9961 |
| 28.06.2020 | 8,0009 | 8,0954 | 7,8668 | 7,8867 |
| 29.06.2020 | 7,8867 | 8,016 | 7,7277 | 7,7774 |
| 30.06.2020 | 7,7824 | 8,1749 | 7,3897 | 7,3897 |
| 01.07.2020 | 7,2805 | 7,5785 | 7,0817 | 7,514 |
| 02.07.2020 | 7,514 | 7,6184 | 7,3598 | 7,4543 |
| 05.07.2020 | 7,5785 | 7,5785 | 7,3151 | 7,3995 |
| 06.07.2020 | 7,4047 | 7,683 | 7,3101 | 7,5685 |
| 07.07.2020 | 7,6034 | 7,7277 | 7,5936 | 7,6233 |
| 08.07.2020 | 7,6283 | 8,16 | 7,3995 | 7,6431 |
| 09.07.2020 | 7,6034 | 7,678 | 7,2307 | 7,4942 |
| 12.07.2020 | 7,6034 | 7,9909 | 7,5537 | 7,9165 |
| 13.07.2020 | 7,9464 | 8,0507 | 7,8171 | 7,9215 |
| 15.07.2020 | 8,006 | 8,1254 | 7,9662 | 8,0308 |
| 16.07.2020 | 8,0754 | 8,8111 | 8,0308 | 8,4234 |
| 19.07.2020 | 8,4234 | 8,498 | 8,1254 | 8,15 |
| 20.07.2020 | 8,2793 | 8,7912 | 8,1898 | 8,6967 |
| 21.07.2020 | 8,7067 | 9,1639 | 8,7067 | 8,9551 |
| 22.07.2020 | 8,99 | 9,0596 | 8,672 | 8,672 |
| 23.07.2020 | 8,6569 | 8,9402 | 8,5378 | 8,8408 |
| 26.07.2020 | 8,8956 | 9 | 8,7017 | 8,7514 |
| 27.07.2020 | 8,7514 | 8,9602 | 8,155 | 8,4484 |
| 28.07.2020 | 8,4333 | 8,652 | 8,1749 | 8,3589 |
| 29.07.2020 | 8,3589 | 8,5228 | 8,2196 | 8,4484 |
| 03.08.2020 | 8,6222 | 8,6322 | 7,7923 | 8,0805 |
| 04.08.2020 | 8,0805 | 8,2744 | 7,678 | 7,9761 |
| 05.08.2020 | 7,9761 | 7,9961 | 7,2258 | 7,2258 |
| 06.08.2020 | 6,8183 | 7,9414 | 6,8183 | 7,8768 |
| 09.08.2020 | 7,8768 | 8,498 | 7,6034 | 8,4284 |
| 10.08.2020 | 8,4681 | 8,7961 | 8,4681 | 8,7614 |
| 11.08.2020 | 8,7762 | 8,826 | 8,3489 | 8,3638 |
| 12.08.2020 | 8,3638 | 8,4134 | 7,9016 | 7,9563 |
| 13.08.2020 | 7,9016 | 8,1254 | 7,8021 | 7,8967 |
| 16.08.2020 | 7,9016 | 8,0805 | 7,8073 | 7,9563 |
| 17.08.2020 | 7,9563 | 8,17 | 7,5587 | 7,8668 |
| 18.08.2020 | 7,9414 | 8,1798 | 7,8668 | 8,0656 |
| 19.08.2020 | 8,0656 | 8,1402 | 7,842 | 7,9414 |
| 20.08.2020 | 7,9761 | 8,0209 | 7,6085 | 7,6085 |
| 23.08.2020 | 7,5785 | 7,8271 | 7,5785 | 7,5985 |
| 24.08.2020 | 7,6233 | 7,6879 | 7,2903 | 7,3101 |
| 25.08.2020 | 7,3053 | 7,5537 | 7,2805 | 7,3948 |
| 26.08.2020 | 7,4246 | 7,5537 | 7,3451 | 7,4047 |
| 27.08.2020 | 7,4445 | 8,0357 | 7,4295 | 7,7525 |
| 30.08.2020 | 7,4146 | 7,6034 | 7,2903 | 7,3053 |
| 31.08.2020 | 7,3053 | 7,35 | 7,0319 | 7,1512 |
| 01.09.2020 | 7,1562 | 7,4246 | 7,1362 | 7,181 |
| 02.09.2020 | 7,2207 | 7,5636 | 7,2107 | 7,4047 |
| 03.09.2020 | 7,4295 | 7,4791 | 7,1562 | 7,2457 |
| 06.09.2020 | 7,2557 | 7,3251 | 7,1462 | 7,1761 |
| 07.09.2020 | 7,186 | 7,2755 | 6,8282 | 7,1314 |
| 08.09.2020 | 7,1761 | 7,365 | 7,1462 | 7,2557 |
| 09.09.2020 | 7,2954 | 7,4196 | 7,1711 | 7,2655 |
| 10.09.2020 | 7,3451 | 7,5835 | 7,2606 | 7,2903 |
| 13.09.2020 | 7,3053 | 7,6631 | 7,2954 | 7,6283 |
| 14.09.2020 | 7,673 | 7,7176 | 7,3351 | 7,4047 |
| 15.09.2020 | 7,524 | 7,534 | 7,3251 | 7,35 |
| 16.09.2020 | 7,34 | 7,668 | 7,2655 | 7,5388 |
| 17.09.2020 | 7,5885 | 7,683 | 7,4146 | 7,4543 |
| 20.09.2020 | 7,4593 | 7,5091 | 7,206 | 7,2406 |
| 21.09.2020 | 7,2606 | 7,365 | 7,186 | 7,2805 |
| 22.09.2020 | 7,2903 | 7,5736 | 7,2903 | 7,355 |
| 23.09.2020 | 7,3749 | 7,5785 | 7,3749 | 7,4495 |
| 24.09.2020 | 7,514 | 7,9414 | 7,4693 | 7,9414 |
| 27.09.2020 | 7,9513 | 8,1898 | 7,7774 | 7,7774 |
| 28.09.2020 | 7,837 | 7,9761 | 7,693 | 7,7475 |
| 29.09.2020 | 7,7624 | 7,9165 | 7,6631 | 7,6879 |
| 30.09.2020 | 7,7326 | 7,8271 | 7,6034 | 7,6184 |
| 01.10.2020 | 7,6184 | 8,0854 | 7,5636 | 7,8916 |
| 04.10.2020 | 8,0009 | 8,17 | 7,9264 | 8,0458 |
| 05.10.2020 | 8,0805 | 8,1254 | 7,7475 | 7,7475 |
| 06.10.2020 | 7,837 | 8,0009 | 7,8073 | 7,8073 |
| 07.10.2020 | 7,847 | 7,8618 | 7,673 | 7,7028 |
| 08.10.2020 | 7,7028 | 7,852 | 7,6631 | 7,7675 |
| 11.10.2020 | 8,2495 | 8,5427 | 8,1302 | 8,5427 |
| 12.10.2020 | 8,7464 | 8,9602 | 8,1004 | 8,1749 |
| 13.10.2020 | 8,2744 | 8,4533 | 8,1105 | 8,2595 |
| 14.10.2020 | 8,2595 | 8,3538 | 8,1798 | 8,2396 |
| 15.10.2020 | 8,2843 | 9,0198 | 8,2744 | 8,8012 |
| 18.10.2020 | 8,7961 | 9,0447 | 8,4881 | 8,8956 |
| 19.10.2020 | 8,985 | 9,7403 | 8,7912 | 9,5167 |
| 20.10.2020 | 9,8398 | 9,959 | 9,1241 | 9,2085 |
| 21.10.2020 | 9,2433 | 9,4024 | 9,144 | 9,3229 |
| 22.10.2020 | 9,3229 | 9,8099 | 9,308 | 9,7056 |
| 25.10.2020 | 9,7403 | 9,7801 | 8,8509 | 9,0097 |
| 26.10.2020 | 9,0049 | 9,1588 | 8,7067 | 9,0296 |
| 27.10.2020 | 8,9701 | 9,0843 | 8,7961 | 8,8456 |
| 29.10.2020 | 8,8456 | 8,8456 | 8,3389 | 8,3987 |
| 01.11.2020 | 8,5923 | 9,0396 | 8,3589 | 8,6372 |
| 02.11.2020 | 8,652 | 8,9451 | 8,4134 | 8,8408 |
| 03.11.2020 | 8,9451 | 9,7204 | 8,8956 | 9,7204 |
| 04.11.2020 | 10,0385 | 10,6846 | 9,8646 | 10,3467 |
| 05.11.2020 | 10,3664 | 10,5454 | 10,0286 | 10,2671 |
| 08.11.2020 | 10,4361 | 10,9131 | 10,3865 | 10,7839 |
| 09.11.2020 | 11,6883 | 11,8574 | 11,281 | 11,8574 |
| 10.11.2020 | 12,4239 | 13,0402 | 12,3543 | 13,0402 |
| 11.11.2020 | 13,8253 | 14,3422 | 13,8253 | 14,3422 |
| 12.11.2020 | 15,5051 | 15,7733 | 13,4279 | 14,4217 |
| 15.11.2020 | 14,4715 | 15,8628 | 14,4715 | 15,8628 |
| 16.11.2020 | 16,648 | 17,1648 | 14,2826 | 14,2826 |
| 17.11.2020 | 14,2826 | 15,7037 | 14,2826 | 15,7037 |
| 18.11.2020 | 16,8964 | 16,8964 | 14,67 | 15,2169 |
| 19.11.2020 | 15,4952 | 16,1015 | 14,9584 | 15,5051 |
| 22.11.2020 | 15,9026 | 15,9921 | 15,0081 | 15,0578 |
| 23.11.2020 | 14,1632 | 14,9981 | 14,1335 | 14,4813 |
| 24.11.2020 | 14,4813 | 14,4813 | 13,9048 | 13,9347 |
| 25.11.2020 | 13,9445 | 14,4616 | 13,4179 | 14,1831 |
| 26.11.2020 | 14,2428 | 14,2726 | 13,8651 | 13,8849 |
| 29.11.2020 | 13,8253 | 13,8253 | 13,1793 | 13,2689 |
| 30.11.2020 | 13,2689 | 14,4715 | 13,2689 | 14,4019 |
| 01.12.2020 | 14,3919 | 14,3919 | 13,6663 | 13,9149 |
| 02.12.2020 | 13,9445 | 13,9546 | 13,4973 | 13,4973 |
| 03.12.2020 | 13,4675 | 14,2131 | 13,4179 | 14,0042 |
| 06.12.2020 | 13,8154 | 14,3521 | 13,4378 | 14,0639 |
| 07.12.2020 | 14,0441 | 14,3125 | 13,6663 | 13,9546 |
| 08.12.2020 | 14,0441 | 15,346 | 13,9843 | 14,0042 |
| 09.12.2020 | 14,1632 | 14,3125 | 13,696 | 13,8055 |
| 10.12.2020 | 13,726 | 13,9048 | 13,4874 | 13,6663 |
| 13.12.2020 | 13,6663 | 14,1136 | 13,4675 | 13,7954 |
| 14.12.2020 | 13,8651 | 14,0142 | 13,567 | 13,6166 |
| 15.12.2020 | 13,6762 | 13,7459 | 13,2788 | 13,3184 |
| 16.12.2020 | 13,4179 | 13,6762 | 13,219 | 13,3184 |
| 17.12.2020 | 13,3284 | 13,5172 | 13,1991 | 13,3385 |
| 20.12.2020 | 13,1991 | 13,2986 | 12,7419 | 13,1991 |
| 21.12.2020 | 13,3483 | 13,4973 | 12,9408 | 13,0301 |
| 22.12.2020 | 13,1394 | 13,3084 | 12,9905 | 13,07 |
| 23.12.2020 | 13,07 | 14,0539 | 13,0203 | 13,3184 |
| 24.12.2020 | 13,4179 | 13,9645 | 13,388 | 13,4874 |
| 27.12.2020 | 13,6663 | 14,1434 | 13,547 | 14,1434 |
| 28.12.2020 | 14,8093 | 15,5448 | 14,5311 | 15,0181 |
| 29.12.2020 | 15,0578 | 15,0776 | 14,2228 | 14,3322 |
| 30.12.2020 | 14,3919 | 14,5509 | 13,9843 | 14,2826 |