DOAS
DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş.
18:10:00
169.8 ₺
-0.500 (%-0.29)
Önceki Kapanış: 169.8·
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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,93
KAPANIŞ 6,9159
En Düşük
DÜŞÜK 2,2564
En Yüksek
YÜKSEK 15,8404
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,3706 | 4,4302 | 4,3706 | 4,3844 |
| 02.01.2020 | 4,3614 | 4,3614 | 4,1228 | 4,1733 |
| 05.01.2020 | 4,1228 | 4,1228 | 3,9946 | 3,9946 |
| 06.01.2020 | 4,0817 | 4,1092 | 4,0403 | 4,0541 |
| 07.01.2020 | 3,8937 | 4,1458 | 3,8937 | 4,1137 |
| 08.01.2020 | 4,2423 | 4,3248 | 4,1963 | 4,2835 |
| 09.01.2020 | 4,3614 | 4,6641 | 4,3614 | 4,5724 |
| 12.01.2020 | 4,6686 | 4,8108 | 4,632 | 4,7145 |
| 13.01.2020 | 4,7282 | 4,8429 | 4,655 | 4,7604 |
| 14.01.2020 | 4,7695 | 5,0081 | 4,7145 | 4,9393 |
| 15.01.2020 | 4,9943 | 5,2511 | 4,9163 | 4,9393 |
| 16.01.2020 | 4,9989 | 5,1319 | 4,8568 | 4,9669 |
| 19.01.2020 | 5,0172 | 5,1686 | 4,9897 | 5,1135 |
| 20.01.2020 | 5,0677 | 5,4713 | 5,0402 | 5,3748 |
| 21.01.2020 | 5,4207 | 5,6226 | 5,3748 | 5,5171 |
| 22.01.2020 | 5,5446 | 5,8107 | 5,5446 | 5,8107 |
| 23.01.2020 | 5,9389 | 5,962 | 5,6547 | 5,7602 |
| 26.01.2020 | 5,7648 | 5,9299 | 5,6913 | 5,829 |
| 27.01.2020 | 5,861 | 6,1821 | 5,7235 | 5,962 |
| 28.01.2020 | 6,0675 | 6,0858 | 5,5308 | 5,5768 |
| 29.01.2020 | 5,5859 | 5,8198 | 5,2557 | 5,6317 |
| 30.01.2020 | 5,6913 | 5,6961 | 5,4806 | 5,5171 |
| 02.02.2020 | 5,5584 | 5,728 | 5,4574 | 5,5492 |
| 03.02.2020 | 5,6547 | 5,7006 | 5,5768 | 5,6087 |
| 04.02.2020 | 5,6593 | 5,6822 | 5,5584 | 5,5997 |
| 05.02.2020 | 5,6317 | 5,7648 | 5,618 | 5,673 |
| 06.02.2020 | 5,7006 | 5,8107 | 5,5355 | 5,6087 |
| 09.02.2020 | 5,595 | 5,6822 | 5,2145 | 5,4806 |
| 10.02.2020 | 5,5218 | 5,5584 | 5,3519 | 5,5079 |
| 11.02.2020 | 5,5218 | 5,6317 | 5,4713 | 5,5125 |
| 12.02.2020 | 5,5125 | 5,9116 | 5,5034 | 5,7235 |
| 13.02.2020 | 5,7509 | 5,829 | 5,5768 | 5,595 |
| 16.02.2020 | 5,6317 | 5,6409 | 5,5262 | 5,5262 |
| 17.02.2020 | 5,4574 | 5,5768 | 5,2465 | 5,2511 |
| 18.02.2020 | 5,2603 | 5,3748 | 5,1089 | 5,1731 |
| 19.02.2020 | 5,2006 | 5,3107 | 4,7695 | 4,8016 |
| 20.02.2020 | 4,7695 | 5,1089 | 4,6456 | 5,086 |
| 23.02.2020 | 5,0217 | 5,141 | 4,8842 | 4,8933 |
| 24.02.2020 | 4,953 | 5,1364 | 4,9116 | 5,0402 |
| 25.02.2020 | 5,0081 | 5,0217 | 4,9256 | 4,9851 |
| 26.02.2020 | 4,8705 | 4,9438 | 4,5815 | 4,6456 |
| 27.02.2020 | 4,1276 | 4,5174 | 4,0588 | 4,4348 |
| 01.03.2020 | 4,586 | 4,953 | 4,5631 | 4,7237 |
| 02.03.2020 | 4,7925 | 4,8292 | 4,6778 | 4,7695 |
| 03.03.2020 | 4,765 | 4,8429 | 4,6366 | 4,6641 |
| 04.03.2020 | 4,7237 | 4,7925 | 4,5631 | 4,586 |
| 05.03.2020 | 4,6044 | 4,6137 | 4,3064 | 4,32 |
| 08.03.2020 | 4,1963 | 4,2145 | 4,0266 | 4,1228 |
| 09.03.2020 | 4,1733 | 4,2652 | 3,9899 | 4,0451 |
| 10.03.2020 | 4,0175 | 4,0588 | 3,7148 | 3,8294 |
| 11.03.2020 | 3,7332 | 3,7332 | 3,2791 | 3,2882 |
| 12.03.2020 | 3,3066 | 3,5405 | 3,1415 | 3,4626 |
| 15.03.2020 | 3,3478 | 3,3478 | 3,1185 | 3,1185 |
| 16.03.2020 | 3,1185 | 3,1324 | 2,8068 | 2,8068 |
| 17.03.2020 | 2,7425 | 2,7838 | 2,5774 | 2,582 |
| 18.03.2020 | 2,5682 | 2,5682 | 2,3252 | 2,371 |
| 19.03.2020 | 2,4214 | 2,4765 | 2,3252 | 2,3848 |
| 22.03.2020 | 2,3848 | 2,3987 | 2,2564 | 2,3389 |
| 23.03.2020 | 2,4077 | 2,5728 | 2,3893 | 2,5728 |
| 24.03.2020 | 2,6737 | 2,8297 | 2,6691 | 2,8297 |
| 25.03.2020 | 2,8343 | 3,1094 | 2,7058 | 3,1094 |
| 26.03.2020 | 3,1139 | 3,2331 | 2,981 | 3,1645 |
| 29.03.2020 | 3,1185 | 3,1185 | 2,981 | 3,0406 |
| 30.03.2020 | 3,0864 | 3,2379 | 3,0269 | 3,1598 |
| 31.03.2020 | 3,0773 | 3,1645 | 3,0131 | 3,0589 |
| 01.04.2020 | 3,0636 | 3,1094 | 2,9489 | 3,0681 |
| 02.04.2020 | 3,1278 | 3,1828 | 3,0131 | 3,0589 |
| 05.04.2020 | 3,1001 | 3,3524 | 3,0727 | 3,2929 |
| 06.04.2020 | 3,3248 | 3,5495 | 3,2929 | 3,3387 |
| 07.04.2020 | 3,3248 | 3,4304 | 3,2699 | 3,3754 |
| 08.04.2020 | 3,435 | 3,4854 | 3,3478 | 3,4259 |
| 09.04.2020 | 3,4259 | 3,5863 | 3,3801 | 3,536 |
| 12.04.2020 | 3,49 | 3,7148 | 3,4213 | 3,6643 |
| 13.04.2020 | 3,701 | 3,7332 | 3,6093 | 3,6322 |
| 14.04.2020 | 3,6322 | 3,6369 | 3,2929 | 3,4213 |
| 15.04.2020 | 3,4854 | 3,5038 | 3,3341 | 3,3708 |
| 16.04.2020 | 3,4626 | 3,7056 | 3,4213 | 3,6001 |
| 19.04.2020 | 3,6919 | 3,9578 | 3,6506 | 3,8753 |
| 20.04.2020 | 3,8431 | 3,8569 | 3,7148 | 3,7882 |
| 21.04.2020 | 3,7928 | 3,8937 | 3,7606 | 3,8111 |
| 23.04.2020 | 3,8431 | 4,155 | 3,8111 | 4,0403 |
| 26.04.2020 | 4,1367 | 4,2512 | 4,1092 | 4,2054 |
| 27.04.2020 | 4,2605 | 4,3706 | 4,1276 | 4,2605 |
| 28.04.2020 | 4,288 | 4,6825 | 4,288 | 4,6825 |
| 29.04.2020 | 4,7972 | 5,0126 | 4,6183 | 4,8429 |
| 03.05.2020 | 4,7465 | 4,8016 | 4,366 | 4,4027 |
| 04.05.2020 | 4,5587 | 4,586 | 4,3844 | 4,4852 |
| 05.05.2020 | 4,5174 | 4,5174 | 4,3155 | 4,3292 |
| 06.05.2020 | 4,3292 | 4,4761 | 4,1504 | 4,2558 |
| 07.05.2020 | 4,3155 | 4,3523 | 4,1688 | 4,2054 |
| 10.05.2020 | 4,288 | 4,311 | 4,1733 | 4,1916 |
| 11.05.2020 | 4,1276 | 4,2788 | 4,1276 | 4,2193 |
| 12.05.2020 | 4,2239 | 4,4117 | 4,1963 | 4,3889 |
| 13.05.2020 | 4,3889 | 4,4623 | 4,2605 | 4,2925 |
| 14.05.2020 | 4,3567 | 4,4715 | 4,3384 | 4,4256 |
| 17.05.2020 | 4,6091 | 4,6825 | 4,5403 | 4,5587 |
| 19.05.2020 | 4,655 | 4,7742 | 4,5495 | 4,6183 |
| 20.05.2020 | 4,655 | 4,6825 | 4,4302 | 4,5035 |
| 21.05.2020 | 4,4669 | 4,6686 | 4,4256 | 4,6596 |
| 26.05.2020 | 4,8475 | 4,9393 | 4,7879 | 4,8429 |
| 27.05.2020 | 4,9116 | 4,9209 | 4,6686 | 4,7421 |
| 28.05.2020 | 4,8568 | 4,9759 | 4,7742 | 4,9163 |
| 31.05.2020 | 4,9897 | 5,141 | 4,9805 | 4,9989 |
| 01.06.2020 | 5,0311 | 5,054 | 4,8842 | 5,0034 |
| 02.06.2020 | 5,0448 | 5,0723 | 4,9623 | 5,0081 |
| 03.06.2020 | 5,0217 | 5,164 | 4,9669 | 5,1135 |
| 04.06.2020 | 5,164 | 5,2145 | 5,0951 | 5,1273 |
| 07.06.2020 | 5,1823 | 5,2006 | 5,0264 | 5,0951 |
| 08.06.2020 | 5,141 | 5,141 | 5,0034 | 5,0677 |
| 09.06.2020 | 5,1547 | 5,5721 | 5,1547 | 5,5721 |
| 10.06.2020 | 5,7739 | 6,0353 | 5,7143 | 5,8428 |
| 11.06.2020 | 5,7326 | 5,8932 | 5,6409 | 5,7052 |
| 14.06.2020 | 5,7052 | 5,8336 | 5,5997 | 5,6409 |
| 15.06.2020 | 5,7602 | 6,205 | 5,7096 | 6,205 |
| 16.06.2020 | 6,3747 | 6,8242 | 6,3747 | 6,8242 |
| 17.06.2020 | 7,0855 | 7,5029 | 6,98 | 7,5029 |
| 18.06.2020 | 7,5029 | 7,9111 | 7,1727 | 7,1864 |
| 21.06.2020 | 7,3378 | 7,6955 | 7,3332 | 7,402 |
| 22.06.2020 | 7,4295 | 7,5946 | 7,2598 | 7,4067 |
| 23.06.2020 | 7,4295 | 7,5075 | 7,2919 | 7,3378 |
| 24.06.2020 | 7,3836 | 7,9614 | 7,3378 | 7,4616 |
| 25.06.2020 | 7,5349 | 7,5899 | 7,347 | 7,3791 |
| 28.06.2020 | 7,3836 | 7,4708 | 7,2598 | 7,2782 |
| 29.06.2020 | 7,2782 | 7,3974 | 7,1314 | 7,1773 |
| 30.06.2020 | 7,1819 | 7,5442 | 6,8195 | 6,8195 |
| 01.07.2020 | 6,7187 | 6,9938 | 6,5352 | 6,9342 |
| 02.07.2020 | 6,9342 | 7,0305 | 6,7919 | 6,8791 |
| 05.07.2020 | 6,9938 | 6,9938 | 6,7507 | 6,8286 |
| 06.07.2020 | 6,8334 | 7,0901 | 6,7461 | 6,9845 |
| 07.07.2020 | 7,0167 | 7,1314 | 7,0076 | 7,0351 |
| 08.07.2020 | 7,0397 | 7,5304 | 6,8286 | 7,0534 |
| 09.07.2020 | 7,0167 | 7,0855 | 6,6728 | 6,916 |
| 12.07.2020 | 7,0167 | 7,3744 | 6,9709 | 7,3057 |
| 13.07.2020 | 7,3332 | 7,4295 | 7,2139 | 7,3103 |
| 15.07.2020 | 7,3883 | 7,4984 | 7,3515 | 7,4111 |
| 16.07.2020 | 7,4523 | 8,1312 | 7,4111 | 7,7735 |
| 19.07.2020 | 7,7735 | 7,8423 | 7,4984 | 7,5212 |
| 20.07.2020 | 7,6404 | 8,1128 | 7,5578 | 8,0256 |
| 21.07.2020 | 8,0349 | 8,4568 | 8,0349 | 8,2641 |
| 22.07.2020 | 8,2963 | 8,3605 | 8,0029 | 8,0029 |
| 23.07.2020 | 7,9889 | 8,2504 | 7,879 | 8,1587 |
| 26.07.2020 | 8,2092 | 8,3055 | 8,0302 | 8,0761 |
| 27.07.2020 | 8,0761 | 8,2689 | 7,5258 | 7,7965 |
| 28.07.2020 | 7,7826 | 7,9844 | 7,5442 | 7,7139 |
| 29.07.2020 | 7,7139 | 7,8652 | 7,5854 | 7,7965 |
| 03.08.2020 | 7,9569 | 7,9661 | 7,191 | 7,457 |
| 04.08.2020 | 7,457 | 7,6359 | 7,0855 | 7,3607 |
| 05.08.2020 | 7,3607 | 7,3791 | 6,6683 | 6,6683 |
| 06.08.2020 | 6,2922 | 7,3286 | 6,2922 | 7,269 |
| 09.08.2020 | 7,269 | 7,8423 | 7,0167 | 7,7781 |
| 10.08.2020 | 7,8147 | 8,1174 | 7,8147 | 8,0854 |
| 11.08.2020 | 8,0991 | 8,145 | 7,7047 | 7,7184 |
| 12.08.2020 | 7,7184 | 7,7642 | 7,2919 | 7,3424 |
| 13.08.2020 | 7,2919 | 7,4984 | 7,2001 | 7,2874 |
| 16.08.2020 | 7,2919 | 7,457 | 7,2049 | 7,3424 |
| 17.08.2020 | 7,3424 | 7,5396 | 6,9755 | 7,2598 |
| 18.08.2020 | 7,3286 | 7,5487 | 7,2598 | 7,4433 |
| 19.08.2020 | 7,4433 | 7,5121 | 7,2369 | 7,3286 |
| 20.08.2020 | 7,3607 | 7,402 | 7,0214 | 7,0214 |
| 23.08.2020 | 6,9938 | 7,2232 | 6,9938 | 7,0122 |
| 24.08.2020 | 7,0351 | 7,0947 | 6,7278 | 6,7461 |
| 25.08.2020 | 6,7416 | 6,9709 | 6,7187 | 6,8242 |
| 26.08.2020 | 6,8517 | 6,9709 | 6,7783 | 6,8334 |
| 27.08.2020 | 6,8701 | 7,4156 | 6,8562 | 7,1544 |
| 30.08.2020 | 6,8424 | 7,0167 | 6,7278 | 6,7416 |
| 31.08.2020 | 6,7416 | 6,7828 | 6,4893 | 6,5994 |
| 01.09.2020 | 6,604 | 6,8517 | 6,5856 | 6,6269 |
| 02.09.2020 | 6,6636 | 6,98 | 6,6543 | 6,8334 |
| 03.09.2020 | 6,8562 | 6,902 | 6,604 | 6,6866 |
| 06.09.2020 | 6,6958 | 6,7599 | 6,5948 | 6,6224 |
| 07.09.2020 | 6,6315 | 6,7141 | 6,3013 | 6,5812 |
| 08.09.2020 | 6,6224 | 6,7967 | 6,5948 | 6,6958 |
| 09.09.2020 | 6,7325 | 6,8471 | 6,6177 | 6,7049 |
| 10.09.2020 | 6,7783 | 6,9984 | 6,7003 | 6,7278 |
| 13.09.2020 | 6,7416 | 7,0718 | 6,7325 | 7,0397 |
| 14.09.2020 | 7,0809 | 7,1221 | 6,7691 | 6,8334 |
| 15.09.2020 | 6,9434 | 6,9527 | 6,7599 | 6,7828 |
| 16.09.2020 | 6,7736 | 7,0764 | 6,7049 | 6,9571 |
| 17.09.2020 | 7,0029 | 7,0901 | 6,8424 | 6,8791 |
| 20.09.2020 | 6,8837 | 6,9297 | 6,65 | 6,682 |
| 21.09.2020 | 6,7003 | 6,7967 | 6,6315 | 6,7187 |
| 22.09.2020 | 6,7278 | 6,9893 | 6,7278 | 6,7875 |
| 23.09.2020 | 6,8058 | 6,9938 | 6,8058 | 6,8747 |
| 24.09.2020 | 6,9342 | 7,3286 | 6,893 | 7,3286 |
| 27.09.2020 | 7,3378 | 7,5578 | 7,1773 | 7,1773 |
| 28.09.2020 | 7,2323 | 7,3607 | 7,0994 | 7,1497 |
| 29.09.2020 | 7,1634 | 7,3057 | 7,0718 | 7,0947 |
| 30.09.2020 | 7,136 | 7,2232 | 7,0167 | 7,0305 |
| 01.10.2020 | 7,0305 | 7,4616 | 6,98 | 7,2827 |
| 04.10.2020 | 7,3836 | 7,5396 | 7,3148 | 7,425 |
| 05.10.2020 | 7,457 | 7,4984 | 7,1497 | 7,1497 |
| 06.10.2020 | 7,2323 | 7,3836 | 7,2049 | 7,2049 |
| 07.10.2020 | 7,2415 | 7,2552 | 7,0809 | 7,1084 |
| 08.10.2020 | 7,1084 | 7,2461 | 7,0718 | 7,1681 |
| 11.10.2020 | 7,613 | 7,8835 | 7,5029 | 7,8835 |
| 12.10.2020 | 8,0715 | 8,2689 | 7,4753 | 7,5442 |
| 13.10.2020 | 7,6359 | 7,801 | 7,4846 | 7,6222 |
| 14.10.2020 | 7,6222 | 7,7093 | 7,5487 | 7,6038 |
| 15.10.2020 | 7,645 | 8,3238 | 7,6359 | 8,1221 |
| 18.10.2020 | 8,1174 | 8,3468 | 7,8332 | 8,2092 |
| 19.10.2020 | 8,2917 | 8,9887 | 8,1128 | 8,7824 |
| 20.10.2020 | 9,0805 | 9,1906 | 8,4201 | 8,498 |
| 21.10.2020 | 8,5301 | 8,6769 | 8,4384 | 8,6035 |
| 22.10.2020 | 8,6035 | 9,053 | 8,5898 | 8,9567 |
| 25.10.2020 | 8,9887 | 9,0255 | 8,168 | 8,3145 |
| 26.10.2020 | 8,3101 | 8,4521 | 8,0349 | 8,3329 |
| 27.10.2020 | 8,2779 | 8,3834 | 8,1174 | 8,1631 |
| 29.10.2020 | 8,1631 | 8,1631 | 7,6955 | 7,7506 |
| 01.11.2020 | 7,9293 | 8,3421 | 7,7139 | 7,9707 |
| 02.11.2020 | 7,9844 | 8,2549 | 7,7642 | 8,1587 |
| 03.11.2020 | 8,2549 | 8,9704 | 8,2092 | 8,9704 |
| 04.11.2020 | 9,2639 | 9,8601 | 9,1035 | 9,5483 |
| 05.11.2020 | 9,5665 | 9,7317 | 9,2548 | 9,4749 |
| 08.11.2020 | 9,6308 | 10,0711 | 9,5851 | 9,9518 |
| 09.11.2020 | 10,7865 | 10,9425 | 10,4105 | 10,9425 |
| 10.11.2020 | 11,4653 | 12,034 | 11,4011 | 12,034 |
| 11.11.2020 | 12,7586 | 13,2356 | 12,7586 | 13,2356 |
| 12.11.2020 | 14,3087 | 14,5562 | 12,3918 | 13,3089 |
| 15.11.2020 | 13,3549 | 14,6388 | 13,3549 | 14,6388 |
| 16.11.2020 | 15,3635 | 15,8404 | 13,1805 | 13,1805 |
| 17.11.2020 | 13,1805 | 14,492 | 13,1805 | 14,492 |
| 18.11.2020 | 15,5927 | 15,5927 | 13,5381 | 14,0427 |
| 19.11.2020 | 14,2996 | 14,8591 | 13,8042 | 14,3087 |
| 22.11.2020 | 14,6755 | 14,7581 | 13,8501 | 13,8959 |
| 23.11.2020 | 13,0704 | 13,8408 | 13,0429 | 13,3639 |
| 24.11.2020 | 13,3639 | 13,3639 | 12,8319 | 12,8595 |
| 25.11.2020 | 12,8685 | 13,3457 | 12,3826 | 13,0888 |
| 26.11.2020 | 13,1438 | 13,1713 | 12,7952 | 12,8135 |
| 29.11.2020 | 12,7586 | 12,7586 | 12,1624 | 12,245 |
| 30.11.2020 | 12,245 | 13,3549 | 12,245 | 13,2906 |
| 01.12.2020 | 13,2814 | 13,2814 | 12,6118 | 12,8412 |
| 02.12.2020 | 12,8685 | 12,8778 | 12,4558 | 12,4558 |
| 03.12.2020 | 12,4284 | 13,1164 | 12,3826 | 12,9237 |
| 06.12.2020 | 12,7494 | 13,2446 | 12,4009 | 12,9787 |
| 07.12.2020 | 12,9604 | 13,2081 | 12,6118 | 12,8778 |
| 08.12.2020 | 12,9604 | 14,1619 | 12,9053 | 12,9237 |
| 09.12.2020 | 13,0704 | 13,2081 | 12,6392 | 12,7403 |
| 10.12.2020 | 12,6669 | 12,8319 | 12,4467 | 12,6118 |
| 13.12.2020 | 12,6118 | 13,0246 | 12,4284 | 12,7309 |
| 14.12.2020 | 12,7952 | 12,9329 | 12,5202 | 12,5659 |
| 15.12.2020 | 12,6209 | 12,6853 | 12,2542 | 12,2908 |
| 16.12.2020 | 12,3826 | 12,6209 | 12,199 | 12,2908 |
| 17.12.2020 | 12,3 | 12,4742 | 12,1807 | 12,3093 |
| 20.12.2020 | 12,1807 | 12,2725 | 11,7587 | 12,1807 |
| 21.12.2020 | 12,3183 | 12,4558 | 11,9423 | 12,0247 |
| 22.12.2020 | 12,1256 | 12,2815 | 11,9881 | 12,0615 |
| 23.12.2020 | 12,0615 | 12,9695 | 12,0156 | 12,2908 |
| 24.12.2020 | 12,3826 | 12,887 | 12,355 | 12,4467 |
| 27.12.2020 | 12,6118 | 13,0521 | 12,5017 | 13,0521 |
| 28.12.2020 | 13,6666 | 14,3454 | 13,4099 | 13,8593 |
| 29.12.2020 | 13,8959 | 13,9142 | 13,1254 | 13,2263 |
| 30.12.2020 | 13,2814 | 13,4281 | 12,9053 | 13,1805 |