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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,0499
KAPANIŞ 17,0156
En Düşük
DÜŞÜK 11,3441
En Yüksek
YÜKSEK 30,8532
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 14,2826 | 14,3422 | 13,8452 | 13,9943 |
| 04.01.2021 | 13,9645 | 14,4913 | 13,6663 | 13,7756 |
| 05.01.2021 | 14,0142 | 14,2626 | 13,875 | 13,9943 |
| 06.01.2021 | 14,0639 | 14,0738 | 13,7855 | 13,8552 |
| 07.01.2021 | 13,9149 | 14,1732 | 13,8055 | 13,9445 |
| 10.01.2021 | 13,9248 | 14,9086 | 13,8253 | 14,3025 |
| 11.01.2021 | 14,511 | 15,0081 | 14,4117 | 14,4616 |
| 12.01.2021 | 14,8093 | 15,2863 | 14,4715 | 14,9285 |
| 13.01.2021 | 15,0081 | 16,0219 | 14,9086 | 15,4156 |
| 14.01.2021 | 15,2567 | 15,7534 | 15,1174 | 15,2267 |
| 17.01.2021 | 15,3064 | 15,6143 | 14,9685 | 15,4058 |
| 18.01.2021 | 15,525 | 15,9423 | 15,4156 | 15,4553 |
| 19.01.2021 | 15,6542 | 16,9959 | 15,5448 | 16,9959 |
| 20.01.2021 | 18,2383 | 18,6955 | 16,6978 | 16,7969 |
| 21.01.2021 | 16,9263 | 16,9858 | 16,0815 | 16,1511 |
| 24.01.2021 | 16,3996 | 17,7611 | 16,2505 | 17,7611 |
| 25.01.2021 | 17,8605 | 19,2721 | 17,4135 | 18,0396 |
| 26.01.2021 | 18,0396 | 18,119 | 16,3002 | 16,3499 |
| 27.01.2021 | 15,8728 | 17,0755 | 15,5349 | 16,9959 |
| 28.01.2021 | 16,7674 | 16,9959 | 16,1909 | 16,6082 |
| 31.01.2021 | 16,6978 | 17,3735 | 16,36 | 16,8667 |
| 01.02.2021 | 16,966 | 18,129 | 16,966 | 17,95 |
| 02.02.2021 | 17,95 | 17,9899 | 17,3339 | 17,473 |
| 03.02.2021 | 17,5823 | 18,9043 | 17,5029 | 18,0694 |
| 04.02.2021 | 18,0991 | 18,3576 | 17,6419 | 17,6419 |
| 07.02.2021 | 17,8407 | 18,0892 | 17,6419 | 17,6419 |
| 08.02.2021 | 17,6717 | 18,3874 | 17,5227 | 17,6121 |
| 09.02.2021 | 17,6121 | 17,9004 | 17,4928 | 17,5029 |
| 10.02.2021 | 17,5426 | 18,298 | 17,3239 | 18,0892 |
| 11.02.2021 | 18,0892 | 18,298 | 17,4928 | 17,6817 |
| 14.02.2021 | 17,7414 | 18,5067 | 17,6916 | 18,3874 |
| 15.02.2021 | 18,4371 | 18,5067 | 17,5426 | 17,8706 |
| 16.02.2021 | 17,9401 | 18,2185 | 17,5724 | 17,6121 |
| 17.02.2021 | 17,9899 | 19,3713 | 17,6221 | 19,3713 |
| 18.02.2021 | 19,6297 | 19,7888 | 18,4371 | 18,5763 |
| 21.02.2021 | 18,6359 | 19,8782 | 18,6359 | 19,4212 |
| 22.02.2021 | 19,8385 | 20,1268 | 18,1389 | 18,4272 |
| 23.02.2021 | 18,1886 | 18,2285 | 16,7969 | 16,7969 |
| 24.02.2021 | 17,3437 | 17,5327 | 15,1373 | 15,6739 |
| 25.02.2021 | 15,0578 | 15,9722 | 14,4117 | 15,4553 |
| 28.02.2021 | 15,6641 | 16,4891 | 15,6143 | 16,3002 |
| 01.03.2021 | 16,2604 | 16,499 | 15,7037 | 16,0021 |
| 02.03.2021 | 16,1212 | 17,1054 | 16,0716 | 16,36 |
| 03.03.2021 | 16,1808 | 16,8964 | 16,0517 | 16,6381 |
| 04.03.2021 | 16,3996 | 16,5984 | 16,1412 | 16,1611 |
| 07.03.2021 | 16,4294 | 16,7375 | 16,0021 | 16,0716 |
| 08.03.2021 | 16,2206 | 16,3798 | 15,7037 | 15,8032 |
| 09.03.2021 | 15,8529 | 16,2704 | 15,8032 | 16,0219 |
| 10.03.2021 | 16,2107 | 16,499 | 15,8628 | 16,0517 |
| 11.03.2021 | 16,0517 | 16,1511 | 15,5547 | 15,6342 |
| 14.03.2021 | 15,6939 | 16,1212 | 15,4553 | 15,7237 |
| 15.03.2021 | 15,9026 | 17,2942 | 15,5547 | 17,2942 |
| 16.03.2021 | 17,4631 | 18,8346 | 16,9164 | 16,9164 |
| 17.03.2021 | 17,1947 | 17,4432 | 16,1015 | 16,1511 |
| 18.03.2021 | 16,2009 | 16,499 | 15,525 | 15,9026 |
| 21.03.2021 | 14,7 | 15,1474 | 14,3125 | 14,3125 |
| 22.03.2021 | 12,9905 | 15,0479 | 12,8811 | 13,8452 |
| 23.03.2021 | 14,1136 | 14,6404 | 13,8352 | 14,4515 |
| 24.03.2021 | 14,6205 | 14,8093 | 13,9645 | 13,9943 |
| 25.03.2021 | 14,1632 | 15,0278 | 14,0042 | 14,2926 |
| 28.03.2021 | 14,362 | 14,6105 | 14,0242 | 14,0242 |
| 29.03.2021 | 14,0639 | 14,6105 | 13,895 | 14,3125 |
| 30.03.2021 | 14,3125 | 14,5311 | 14,0738 | 14,1235 |
| 31.03.2021 | 14,2726 | 14,859 | 14,1732 | 14,6105 |
| 01.04.2021 | 14,6404 | 15,1572 | 14,6205 | 14,8789 |
| 04.04.2021 | 15,1572 | 16,1808 | 15,1274 | 15,9622 |
| 05.04.2021 | 15,9523 | 15,9523 | 15,1572 | 15,3263 |
| 06.04.2021 | 15,356 | 15,4058 | 14,9881 | 15,1572 |
| 07.04.2021 | 15,1474 | 15,5845 | 14,9086 | 15,0081 |
| 08.04.2021 | 14,9086 | 14,9783 | 14,1632 | 14,5509 |
| 11.04.2021 | 14,5509 | 14,6304 | 14,1136 | 14,2131 |
| 12.04.2021 | 14,3521 | 14,6502 | 13,9347 | 14,2626 |
| 13.04.2021 | 14,4416 | 14,6602 | 14,2228 | 14,4316 |
| 14.04.2021 | 14,4813 | 14,5708 | 14,1136 | 14,2726 |
| 15.04.2021 | 14,2626 | 14,6205 | 14,1235 | 14,4416 |
| 18.04.2021 | 14,4616 | 14,7895 | 14,0639 | 14,1235 |
| 19.04.2021 | 14,1335 | 14,3721 | 13,7558 | 13,7558 |
| 20.04.2021 | 13,7954 | 13,8253 | 12,5134 | 12,7221 |
| 21.04.2021 | 12,7221 | 13,6067 | 12,4042 | 13,4179 |
| 25.04.2021 | 13,4179 | 14,0142 | 13,2689 | 13,726 |
| 26.04.2021 | 13,728 | 14,073 | 13,592 | 13,9578 |
| 27.04.2021 | 13,9789 | 14,6899 | 13,6965 | 13,9684 |
| 28.04.2021 | 13,9789 | 14,2193 | 13,7383 | 13,8638 |
| 29.04.2021 | 13,8638 | 13,9578 | 13,7696 | 13,9056 |
| 02.05.2021 | 14,167 | 14,3134 | 14,0206 | 14,1252 |
| 03.05.2021 | 14,1983 | 14,3761 | 13,8638 | 14,0415 |
| 04.05.2021 | 14,1043 | 14,3238 | 13,9578 | 14,1252 |
| 05.05.2021 | 14,1775 | 14,3134 | 14,0206 | 14,1461 |
| 06.05.2021 | 14,1879 | 14,6899 | 14,1252 | 14,2508 |
| 09.05.2021 | 14,3761 | 14,9198 | 14,3761 | 14,8885 |
| 10.05.2021 | 15,1603 | 15,934 | 15,0139 | 15,0139 |
| 11.05.2021 | 14,993 | 15,4009 | 14,5748 | 15,1811 |
| 16.05.2021 | 15,4321 | 15,7877 | 15,3171 | 15,6622 |
| 17.05.2021 | 15,7667 | 15,819 | 15,1708 | 15,2334 |
| 19.05.2021 | 15,1917 | 15,1917 | 14,4703 | 14,7525 |
| 20.05.2021 | 14,8466 | 14,9511 | 14,627 | 14,6376 |
| 23.05.2021 | 14,6376 | 14,6376 | 14,2926 | 14,3657 |
| 24.05.2021 | 14,4284 | 14,7211 | 13,6861 | 13,6861 |
| 25.05.2021 | 13,8534 | 13,9997 | 13,341 | 13,8221 |
| 26.05.2021 | 13,8221 | 13,8325 | 13,5397 | 13,5816 |
| 27.05.2021 | 13,592 | 13,8012 | 13,3202 | 13,7592 |
| 30.05.2021 | 13,8012 | 13,9578 | 13,6547 | 13,6547 |
| 31.05.2021 | 13,6757 | 13,7696 | 13,5397 | 13,5712 |
| 01.06.2021 | 13,4665 | 13,5816 | 13,1841 | 13,4665 |
| 02.06.2021 | 13,4874 | 13,6652 | 13,1216 | 13,3306 |
| 03.06.2021 | 13,3306 | 13,3934 | 13,1216 | 13,1424 |
| 06.06.2021 | 13,1529 | 13,4141 | 13,1006 | 13,247 |
| 07.06.2021 | 13,226 | 13,3516 | 13,1319 | 13,1319 |
| 08.06.2021 | 13,1738 | 13,2574 | 13,0796 | 13,1529 |
| 09.06.2021 | 13,247 | 13,3096 | 13,1111 | 13,1216 |
| 10.06.2021 | 13,1529 | 13,2365 | 13,0796 | 13,1633 |
| 13.06.2021 | 13,1947 | 13,226 | 12,9647 | 12,9647 |
| 14.06.2021 | 12,9438 | 13,1216 | 12,6614 | 12,7555 |
| 15.06.2021 | 12,7764 | 12,8079 | 12,306 | 12,306 |
| 16.06.2021 | 12,306 | 12,4523 | 12,0341 | 12,1804 |
| 17.06.2021 | 12,2851 | 12,3897 | 11,6995 | 11,6995 |
| 20.06.2021 | 11,7624 | 11,846 | 11,3441 | 11,6578 |
| 21.06.2021 | 11,8146 | 12,1282 | 11,5846 | 12,0865 |
| 22.06.2021 | 12,1073 | 12,1491 | 11,7205 | 11,731 |
| 23.06.2021 | 11,7624 | 11,9923 | 11,6054 | 11,6786 |
| 24.06.2021 | 11,6995 | 12,8392 | 11,6995 | 11,9819 |
| 27.06.2021 | 12,0445 | 12,2745 | 11,6265 | 11,6578 |
| 28.06.2021 | 11,7205 | 12,8182 | 11,5635 | 12,8182 |
| 29.06.2021 | 13,1738 | 14,0833 | 13,0796 | 13,2574 |
| 30.06.2021 | 13,2156 | 13,2783 | 12,6929 | 12,8182 |
| 01.07.2021 | 12,8287 | 13,4874 | 12,4209 | 13,0901 |
| 04.07.2021 | 13,3306 | 14,2193 | 13,1738 | 14,0311 |
| 05.07.2021 | 14,1148 | 14,2715 | 13,6861 | 13,7696 |
| 06.07.2021 | 13,7802 | 13,8952 | 13,4771 | 13,5712 |
| 07.07.2021 | 13,5816 | 14,2612 | 13,5816 | 13,7802 |
| 08.07.2021 | 13,8012 | 14,073 | 13,5188 | 13,9371 |
| 11.07.2021 | 14,0492 | 14,3468 | 13,0355 | 13,1126 |
| 12.07.2021 | 13,1237 | 13,4322 | 12,694 | 12,8261 |
| 13.07.2021 | 12,8702 | 13,3771 | 12,8702 | 13,2229 |
| 15.07.2021 | 13,267 | 14,1264 | 13,0905 | 13,939 |
| 18.07.2021 | 13,906 | 14,1815 | 13,7077 | 13,917 |
| 25.07.2021 | 13,917 | 14,446 | 13,6745 | 14,2806 |
| 26.07.2021 | 14,3027 | 14,457 | 13,983 | 14,1044 |
| 27.07.2021 | 14,1264 | 14,435 | 14,0823 | 14,1484 |
| 28.07.2021 | 14,2806 | 14,3247 | 14,0823 | 14,1044 |
| 29.07.2021 | 14,1154 | 14,1484 | 13,9611 | 14,0823 |
| 01.08.2021 | 14,1705 | 14,5781 | 14,1044 | 14,4129 |
| 02.08.2021 | 14,3247 | 14,6884 | 14,0492 | 14,6443 |
| 03.08.2021 | 14,7104 | 14,8095 | 14,5341 | 14,5341 |
| 04.08.2021 | 14,5231 | 14,6884 | 14,402 | 14,49 |
| 05.08.2021 | 14,5561 | 14,7655 | 14,3247 | 14,3577 |
| 08.08.2021 | 14,49 | 14,6113 | 14,3247 | 14,3357 |
| 09.08.2021 | 14,3357 | 14,391 | 14,1154 | 14,1154 |
| 10.08.2021 | 14,1264 | 14,3137 | 13,6635 | 13,7186 |
| 11.08.2021 | 13,8069 | 13,9281 | 13,7406 | 13,8619 |
| 12.08.2021 | 14,3468 | 14,5341 | 14,0052 | 14,2916 |
| 15.08.2021 | 14,3577 | 14,545 | 14,2255 | 14,2916 |
| 16.08.2021 | 14,3247 | 14,545 | 14,1815 | 14,3247 |
| 17.08.2021 | 14,5892 | 14,9419 | 14,3468 | 14,49 |
| 18.08.2021 | 14,4129 | 14,6995 | 14,2696 | 14,435 |
| 19.08.2021 | 14,9749 | 15,5258 | 14,7766 | 14,997 |
| 22.08.2021 | 15,085 | 15,2172 | 14,8425 | 14,8647 |
| 23.08.2021 | 14,9307 | 14,9419 | 14,49 | 14,5231 |
| 24.08.2021 | 14,545 | 14,6773 | 14,1484 | 14,2365 |
| 25.08.2021 | 14,3247 | 14,468 | 14,0602 | 14,1925 |
| 26.08.2021 | 14,2696 | 15,129 | 14,1705 | 14,9307 |
| 30.08.2021 | 15,0519 | 15,5919 | 14,9859 | 15,4265 |
| 31.08.2021 | 15,4375 | 16,5065 | 15,2393 | 16,1538 |
| 01.09.2021 | 16,1538 | 16,4184 | 15,647 | 15,7241 |
| 02.09.2021 | 15,7462 | 16,3634 | 15,5368 | 16,0658 |
| 05.09.2021 | 16,0767 | 16,3634 | 15,7352 | 16,2531 |
| 06.09.2021 | 16,2751 | 16,3742 | 15,6691 | 15,7241 |
| 07.09.2021 | 15,7352 | 16,3302 | 15,6139 | 15,8233 |
| 08.09.2021 | 15,8013 | 16,4073 | 15,7021 | 16,2531 |
| 09.09.2021 | 16,3523 | 17,2558 | 16,3302 | 16,9693 |
| 12.09.2021 | 16,9913 | 17,6745 | 16,6498 | 17,5973 |
| 13.09.2021 | 17,7516 | 19,118 | 17,6636 | 18,6332 |
| 14.09.2021 | 18,6882 | 19,3715 | 18,2916 | 19,1511 |
| 15.09.2021 | 19,3274 | 19,7461 | 18,8204 | 19,2283 |
| 16.09.2021 | 19,4926 | 19,6249 | 19,0187 | 19,3384 |
| 19.09.2021 | 19,2283 | 19,2502 | 18,2805 | 18,6443 |
| 20.09.2021 | 18,6443 | 19,0628 | 18,3246 | 18,9857 |
| 21.09.2021 | 19,096 | 19,4707 | 18,7544 | 19,2392 |
| 22.09.2021 | 19,2392 | 19,5477 | 19,0849 | 19,3935 |
| 23.09.2021 | 19,3825 | 19,3825 | 18,5009 | 18,7765 |
| 26.09.2021 | 18,8867 | 19,4707 | 18,6553 | 19,2502 |
| 27.09.2021 | 19,162 | 19,3935 | 18,9195 | 19,3164 |
| 28.09.2021 | 19,3274 | 19,5477 | 18,7765 | 18,7765 |
| 29.09.2021 | 19,0519 | 19,1401 | 18,5009 | 18,578 |
| 30.09.2021 | 18,5891 | 18,6882 | 18,2805 | 18,4017 |
| 03.10.2021 | 18,3027 | 18,6221 | 17,1675 | 17,3219 |
| 04.10.2021 | 17,2447 | 17,6304 | 16,8041 | 16,9803 |
| 05.10.2021 | 16,8592 | 17,6966 | 16,8041 | 17,3881 |
| 06.10.2021 | 17,4651 | 17,7186 | 16,9143 | 17,5643 |
| 07.10.2021 | 17,4211 | 17,6194 | 17,2007 | 17,41 |
| 10.10.2021 | 17,3438 | 17,4542 | 17,0464 | 17,2227 |
| 11.10.2021 | 17,1346 | 17,2007 | 16,9143 | 16,9143 |
| 12.10.2021 | 16,9693 | 17,5864 | 16,1099 | 16,4624 |
| 13.10.2021 | 16,4404 | 16,5947 | 16,1868 | 16,3523 |
| 14.10.2021 | 16,3634 | 17,2998 | 16,3523 | 17,1016 |
| 17.10.2021 | 17,2007 | 17,4651 | 16,7269 | 17,2998 |
| 18.10.2021 | 17,3219 | 17,5423 | 17,1346 | 17,2339 |
| 19.10.2021 | 17,1675 | 17,2778 | 16,8371 | 16,8922 |
| 20.10.2021 | 16,8922 | 17,5973 | 16,6057 | 17,5973 |
| 21.10.2021 | 17,7628 | 18,4347 | 17,4432 | 18,1704 |
| 24.10.2021 | 18,1704 | 19,1841 | 17,972 | 19,0739 |
| 25.10.2021 | 19,173 | 20,4512 | 19,173 | 19,4926 |
| 26.10.2021 | 19,6799 | 20,0326 | 18,9418 | 19,2392 |
| 27.10.2021 | 19,2942 | 20,3522 | 19,1511 | 20,0106 |
| 31.10.2021 | 20,0106 | 20,1208 | 19,3935 | 19,4486 |
| 01.11.2021 | 19,4707 | 19,5147 | 18,6221 | 18,9857 |
| 02.11.2021 | 19,0077 | 19,0077 | 18,0823 | 18,5891 |
| 03.11.2021 | 18,6221 | 18,8756 | 18,4017 | 18,4017 |
| 04.11.2021 | 18,4238 | 18,9308 | 18,1924 | 18,7103 |
| 07.11.2021 | 18,9637 | 19,0849 | 18,6773 | 18,7103 |
| 08.11.2021 | 18,8976 | 19,173 | 18,6773 | 18,9195 |
| 09.11.2021 | 19,3935 | 20,804 | 19,3935 | 20,804 |
| 10.11.2021 | 21,0462 | 22,8754 | 21,0462 | 22,8754 |
| 11.11.2021 | 23,9775 | 25,1123 | 22,9417 | 24,2419 |
| 14.11.2021 | 25,1564 | 25,7295 | 23,4154 | 23,4154 |
| 15.11.2021 | 23,4485 | 25,6193 | 23,4485 | 24,1869 |
| 16.11.2021 | 24,1978 | 25,509 | 23,8451 | 24,0985 |
| 17.11.2021 | 24,2529 | 24,7157 | 23,8011 | 24,2639 |
| 18.11.2021 | 24,4401 | 25,5641 | 24,1647 | 24,1978 |
| 21.11.2021 | 24,5173 | 25,0022 | 24,2089 | 24,5063 |
| 22.11.2021 | 24,5835 | 25,0793 | 23,4154 | 24,4401 |
| 23.11.2021 | 24,5063 | 25,9498 | 24,4843 | 24,8259 |
| 24.11.2021 | 25,0683 | 25,1894 | 24,5173 | 24,7046 |
| 25.11.2021 | 24,5173 | 24,903 | 24,0214 | 24,2419 |
| 28.11.2021 | 24,4182 | 25,487 | 24,1647 | 25,1894 |
| 29.11.2021 | 25,1234 | 27,5476 | 24,7929 | 26,3135 |
| 30.11.2021 | 26,7212 | 27,5476 | 26,0599 | 26,1041 |
| 01.12.2021 | 26,1481 | 26,9636 | 26,1151 | 26,1262 |
| 02.12.2021 | 26,2474 | 28,2087 | 26,2144 | 27,3823 |
| 05.12.2021 | 27,5476 | 27,768 | 26,4346 | 26,5338 |
| 06.12.2021 | 26,6772 | 28,5118 | 26,644 | 28,0434 |
| 07.12.2021 | 28,3189 | 28,4841 | 27,3272 | 27,7128 |
| 08.12.2021 | 27,7128 | 30,0819 | 27,7128 | 29,1178 |
| 09.12.2021 | 29,7512 | 30,8532 | 28,1813 | 28,4841 |
| 12.12.2021 | 29,2004 | 29,4759 | 28,1813 | 28,2913 |
| 13.12.2021 | 28,6495 | 28,8147 | 27,5476 | 27,6578 |
| 14.12.2021 | 27,8781 | 27,9883 | 26,6549 | 26,7432 |
| 15.12.2021 | 26,8203 | 28,0158 | 26,7101 | 27,5752 |
| 16.12.2021 | 28,1536 | 29,2556 | 24,8259 | 25,5201 |
| 19.12.2021 | 23,768 | 26,666 | 23,195 | 24,9692 |
| 20.12.2021 | 25,454 | 26,9966 | 23,3273 | 23,7791 |
| 21.12.2021 | 23,79 | 25,6304 | 22,9196 | 23,2171 |
| 22.12.2021 | 23,691 | 24,0544 | 22,3356 | 23,5146 |
| 23.12.2021 | 23,691 | 25,7295 | 23,3493 | 25,4208 |
| 26.12.2021 | 25,4649 | 26,9966 | 24,9802 | 25,5752 |
| 27.12.2021 | 25,9498 | 26,2364 | 24,2089 | 25,2114 |
| 28.12.2021 | 25,1344 | 25,1344 | 24,2198 | 24,7376 |
| 29.12.2021 | 24,8259 | 25,2114 | 23,9114 | 24,1869 |
| 30.12.2021 | 24,0766 | 24,297 | 23,8011 | 24,1317 |