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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 48,2274
KAPANIŞ 48,345
En Düşük
DÜŞÜK 21,6494
En Yüksek
YÜKSEK 113,3189
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 22,3713 | 22,768 | 22,0052 | 22,4222 |
| 03.01.2022 | 22,4222 | 23,195 | 22,1274 | 22,8596 |
| 04.01.2022 | 22,8697 | 23,2153 | 22,3001 | 23,0425 |
| 05.01.2022 | 22,8798 | 22,9916 | 22,2798 | 22,2798 |
| 06.01.2022 | 22,3306 | 22,473 | 21,8121 | 22,0967 |
| 09.01.2022 | 22,3104 | 22,5748 | 21,9646 | 22,0052 |
| 10.01.2022 | 22,1984 | 22,9306 | 21,6494 | 22,3713 |
| 11.01.2022 | 22,6255 | 22,7271 | 22,1984 | 22,1984 |
| 12.01.2022 | 22,717 | 23,9984 | 22,717 | 23,1137 |
| 13.01.2022 | 23,0831 | 25,422 | 22,9205 | 25,422 |
| 16.01.2022 | 25,905 | 27,5575 | 24,7407 | 25,727 |
| 17.01.2022 | 25,727 | 26,2863 | 24,3033 | 24,3033 |
| 18.01.2022 | 23,8966 | 25,31 | 23,7745 | 24,9948 |
| 19.01.2022 | 25,0051 | 26,388 | 24,2526 | 24,6491 |
| 20.01.2022 | 24,6084 | 25,6762 | 24,4661 | 25,2186 |
| 23.01.2022 | 25,5745 | 25,9303 | 24,0289 | 24,0289 |
| 24.01.2022 | 24,161 | 24,8626 | 23,2052 | 24,6797 |
| 25.01.2022 | 24,7102 | 25,2186 | 24,2424 | 24,3644 |
| 26.01.2022 | 24,0491 | 24,4051 | 23,6933 | 24,1204 |
| 27.01.2022 | 24,1814 | 25,1678 | 24,1814 | 24,3949 |
| 30.01.2022 | 24,4966 | 24,7509 | 24,161 | 24,2322 |
| 31.01.2022 | 24,2832 | 26,388 | 24,2832 | 25,905 |
| 01.02.2022 | 26,0575 | 26,3627 | 24,7203 | 24,8626 |
| 02.02.2022 | 24,9033 | 25,6254 | 24,1407 | 24,3135 |
| 03.02.2022 | 24,5169 | 24,6594 | 23,6425 | 23,8966 |
| 06.02.2022 | 23,9475 | 24,3033 | 23,1849 | 24,2526 |
| 07.02.2022 | 24,3848 | 24,7203 | 24,0491 | 24,456 |
| 08.02.2022 | 24,5982 | 25,0762 | 24,5271 | 25,0051 |
| 09.02.2022 | 25,239 | 25,361 | 24,4051 | 24,6594 |
| 10.02.2022 | 24,4051 | 24,6695 | 23,8254 | 24,4051 |
| 13.02.2022 | 24,0491 | 24,0491 | 23,1442 | 23,2866 |
| 14.02.2022 | 23,2967 | 24,6288 | 23,2458 | 24,3949 |
| 15.02.2022 | 24,6491 | 24,9948 | 24,4763 | 24,6797 |
| 16.02.2022 | 24,8626 | 25,8541 | 24,5169 | 24,7306 |
| 17.02.2022 | 25,422 | 25,5237 | 24,2627 | 24,5271 |
| 20.02.2022 | 24,6084 | 25,8287 | 24,6084 | 25,1169 |
| 21.02.2022 | 24,2627 | 24,7711 | 23,917 | 24,3644 |
| 22.02.2022 | 24,9033 | 25,2593 | 24,3644 | 24,456 |
| 23.02.2022 | 23,0831 | 23,0831 | 22,0154 | 22,0154 |
| 24.02.2022 | 22,2798 | 23,3576 | 21,9748 | 22,9815 |
| 27.02.2022 | 22,8391 | 24,3644 | 22,7578 | 23,9069 |
| 28.02.2022 | 24,6594 | 25,0558 | 23,195 | 23,49 |
| 01.03.2022 | 23,6933 | 23,7644 | 22,9306 | 23,5001 |
| 02.03.2022 | 23,7543 | 24,0187 | 23,1645 | 23,1645 |
| 03.03.2022 | 23,2357 | 23,8154 | 22,9409 | 23,5305 |
| 06.03.2022 | 23,378 | 24,3542 | 23,134 | 24,0899 |
| 07.03.2022 | 24,0899 | 24,2526 | 23,49 | 23,6221 |
| 08.03.2022 | 23,7339 | 24,2221 | 23,5408 | 24,1509 |
| 09.03.2022 | 24,2119 | 26,21 | 24,1509 | 25,3507 |
| 10.03.2022 | 25,422 | 27,0491 | 25,422 | 26,6421 |
| 13.03.2022 | 27,1507 | 29,159 | 26,9473 | 28,9302 |
| 14.03.2022 | 29,3368 | 30,2521 | 28,7523 | 29,159 |
| 15.03.2022 | 29,4895 | 30,0487 | 28,6251 | 29,9471 |
| 16.03.2022 | 30,0487 | 30,9893 | 29,3878 | 29,6675 |
| 17.03.2022 | 29,6929 | 30,1505 | 28,7013 | 29,0318 |
| 20.03.2022 | 29,0318 | 30,2521 | 28,981 | 29,7436 |
| 21.03.2022 | 29,7436 | 30,7097 | 29,3368 | 30,7097 |
| 22.03.2022 | 31,0657 | 32,6927 | 30,5318 | 30,964 |
| 23.03.2022 | 31,1673 | 31,3453 | 30,1505 | 30,8622 |
| 24.03.2022 | 30,7097 | 31,0911 | 30,3284 | 30,5062 |
| 27.03.2022 | 30,4809 | 31,4215 | 30,125 | 30,5318 |
| 28.03.2022 | 30,5572 | 30,9131 | 29,7436 | 29,9979 |
| 29.03.2022 | 30,1505 | 31,0402 | 29,9979 | 30,1505 |
| 30.03.2022 | 30,1759 | 32,0571 | 30,1759 | 31,32 |
| 31.03.2022 | 31,32 | 32,3876 | 30,8877 | 32,0571 |
| 03.04.2022 | 32,0571 | 32,6674 | 31,6757 | 31,8537 |
| 04.04.2022 | 31,9556 | 32,5401 | 31,7012 | 32,3876 |
| 05.04.2022 | 32,8451 | 35,6162 | 32,8451 | 35,6162 |
| 06.04.2022 | 37,8787 | 39,1753 | 35,1585 | 36,15 |
| 07.04.2022 | 36,582 | 36,582 | 34,7584 | 35,1175 |
| 10.04.2022 | 35,1727 | 35,6424 | 34,5373 | 34,7307 |
| 11.04.2022 | 34,786 | 34,9518 | 34,0123 | 34,1505 |
| 12.04.2022 | 34,1505 | 34,5373 | 33,4598 | 33,4873 |
| 13.04.2022 | 33,598 | 34,7584 | 33,5427 | 34,261 |
| 14.04.2022 | 34,4268 | 36,8859 | 34,4268 | 36,1676 |
| 17.04.2022 | 36,2505 | 39,7594 | 36,2505 | 39,7594 |
| 18.04.2022 | 41,4448 | 41,9423 | 38,6542 | 39,0686 |
| 19.04.2022 | 39,262 | 40,8923 | 39,1239 | 39,3173 |
| 20.04.2022 | 39,4555 | 39,7869 | 38,6818 | 38,7371 |
| 21.04.2022 | 38,4056 | 39,8698 | 37,4385 | 37,5766 |
| 24.04.2022 | 37,5766 | 38,4608 | 36,6097 | 37,6319 |
| 25.04.2022 | 38,4056 | 39,4555 | 36,7202 | 37,4937 |
| 26.04.2022 | 37,5766 | 39,5107 | 36,1676 | 37,4662 |
| 27.04.2022 | 38,1568 | 38,5161 | 36,5267 | 36,9687 |
| 28.04.2022 | 37,3003 | 37,4385 | 36,3886 | 36,9135 |
| 04.05.2022 | 37,8529 | 38,1016 | 36,9412 | 37,7424 |
| 05.05.2022 | 37,4108 | 38,2397 | 36,8859 | 37,9635 |
| 08.05.2022 | 38,2122 | 38,4332 | 37,549 | 37,6043 |
| 09.05.2022 | 37,6596 | 39,4555 | 37,2728 | 39,0411 |
| 10.05.2022 | 39,2897 | 39,6488 | 37,024 | 37,6043 |
| 11.05.2022 | 37,024 | 37,4108 | 35,3662 | 36,4715 |
| 12.05.2022 | 37,024 | 37,024 | 36,1952 | 36,1952 |
| 15.05.2022 | 36,3057 | 36,8859 | 35,7253 | 35,8359 |
| 16.05.2022 | 36,1952 | 36,4438 | 35,3662 | 35,3662 |
| 17.05.2022 | 35,3662 | 35,8359 | 35,0346 | 35,2282 |
| 19.05.2022 | 35,6424 | 35,6424 | 34,4268 | 34,4268 |
| 22.05.2022 | 34,8136 | 35,9465 | 34,8136 | 35,7807 |
| 23.05.2022 | 36,0846 | 36,5267 | 35,3662 | 35,9741 |
| 24.05.2022 | 35,8359 | 36,8859 | 35,8359 | 36,361 |
| 25.05.2022 | 36,1952 | 37,2173 | 36,0569 | 36,8582 |
| 26.05.2022 | 36,9135 | 37,6596 | 36,8859 | 37,107 |
| 29.05.2022 | 37,328 | 38,0187 | 37,3003 | 37,7148 |
| 30.05.2022 | 37,8529 | 38,295 | 37,328 | 38,295 |
| 31.05.2022 | 38,5437 | 39,5107 | 38,1845 | 39,1515 |
| 01.06.2022 | 39,5384 | 41,1686 | 39,3448 | 40,0633 |
| 02.06.2022 | 40,2014 | 40,533 | 39,5107 | 39,7317 |
| 05.06.2022 | 39,8423 | 40,533 | 39,6488 | 39,6488 |
| 06.06.2022 | 39,6764 | 40,3673 | 38,9582 | 40,0909 |
| 07.06.2022 | 40,0909 | 40,9199 | 38,1016 | 38,7094 |
| 08.06.2022 | 38,7094 | 39,1792 | 37,6596 | 38,4608 |
| 09.06.2022 | 38,1294 | 39,1515 | 37,1898 | 37,4662 |
| 12.06.2022 | 37,4662 | 37,7148 | 36,8582 | 36,9964 |
| 13.06.2022 | 37,3003 | 39,7869 | 36,8582 | 39,3173 |
| 14.06.2022 | 40,3396 | 41,8592 | 39,5107 | 41,8592 |
| 15.06.2022 | 42,0526 | 45,3131 | 42,0526 | 44,1249 |
| 16.06.2022 | 44,8986 | 45,8933 | 42,1908 | 42,55 |
| 19.06.2022 | 43,7104 | 44,5394 | 41,6382 | 42,4394 |
| 20.06.2022 | 42,4394 | 44,3735 | 42,4394 | 43,4893 |
| 21.06.2022 | 43,4893 | 47,1917 | 43,3513 | 46,0314 |
| 22.06.2022 | 46,0314 | 46,9432 | 44,8986 | 46,9432 |
| 23.06.2022 | 47,1641 | 48,2417 | 46,3076 | 46,9984 |
| 26.06.2022 | 45,3683 | 46,6667 | 44,3183 | 44,3735 |
| 27.06.2022 | 44,567 | 45,1197 | 42,771 | 43,3513 |
| 28.06.2022 | 43,3513 | 43,9591 | 41,7764 | 41,8869 |
| 29.06.2022 | 41,8869 | 42,1908 | 40,3949 | 41,6382 |
| 30.06.2022 | 41,6382 | 42,55 | 41,1686 | 42,025 |
| 03.07.2022 | 42,55 | 43,6001 | 40,9199 | 42,2184 |
| 04.07.2022 | 42,55 | 42,6052 | 40,312 | 40,312 |
| 05.07.2022 | 40,312 | 40,6989 | 39,5935 | 40,3396 |
| 06.07.2022 | 40,6711 | 42,7435 | 40,312 | 42,2184 |
| 07.07.2022 | 42,2184 | 42,3842 | 41,4173 | 41,7211 |
| 12.07.2022 | 41,7211 | 45,8933 | 41,7211 | 45,8933 |
| 13.07.2022 | 47,1366 | 50,4798 | 45,0644 | 50,4798 |
| 17.07.2022 | 51,3362 | 52,1652 | 48,7944 | 49,043 |
| 18.07.2022 | 49,2917 | 49,5403 | 47,3575 | 47,4681 |
| 19.07.2022 | 47,6339 | 47,8273 | 45,9762 | 45,9762 |
| 20.07.2022 | 46,28 | 47,9379 | 45,9209 | 46,363 |
| 21.07.2022 | 46,4734 | 47,1917 | 45,2301 | 45,7275 |
| 24.07.2022 | 46,6116 | 46,6116 | 45,0091 | 45,1472 |
| 25.07.2022 | 45,3405 | 45,8656 | 44,3458 | 44,5946 |
| 26.07.2022 | 44,7052 | 46,9432 | 44,0972 | 44,9815 |
| 27.07.2022 | 45,3683 | 46,4182 | 45,0367 | 46,1695 |
| 28.07.2022 | 46,1972 | 47,1366 | 45,7827 | 46,7774 |
| 31.07.2022 | 46,9708 | 47,3024 | 46,6116 | 46,9984 |
| 01.08.2022 | 47,247 | 49,4022 | 47,109 | 47,3852 |
| 02.08.2022 | 47,5233 | 48,3523 | 46,6116 | 46,8602 |
| 03.08.2022 | 46,9984 | 47,3852 | 46,6393 | 47,3852 |
| 04.08.2022 | 47,3852 | 47,6339 | 46,6393 | 46,7497 |
| 07.08.2022 | 46,8878 | 47,109 | 45,3131 | 45,7275 |
| 08.08.2022 | 45,7275 | 46,4734 | 44,9815 | 45,3131 |
| 09.08.2022 | 45,4788 | 45,7275 | 44,8433 | 45,4788 |
| 10.08.2022 | 46,1419 | 48,2695 | 46,1419 | 48,1313 |
| 11.08.2022 | 48,518 | 49,6785 | 47,9102 | 48,8496 |
| 14.08.2022 | 49,3746 | 49,568 | 48,0207 | 48,7944 |
| 15.08.2022 | 49,2917 | 52,4139 | 49,1259 | 51,3639 |
| 16.08.2022 | 51,6677 | 53,602 | 49,7338 | 52,2481 |
| 17.08.2022 | 52,4414 | 53,2981 | 50,7285 | 52,2481 |
| 18.08.2022 | 52,6625 | 57,2491 | 52,6625 | 56,0334 |
| 21.08.2022 | 55,8123 | 56,6413 | 54,0716 | 54,1546 |
| 22.08.2022 | 54,1822 | 55,5913 | 53,3257 | 54,7624 |
| 23.08.2022 | 54,9558 | 57,8018 | 54,4309 | 55,8676 |
| 24.08.2022 | 56,3649 | 56,6964 | 54,9835 | 55,7019 |
| 25.08.2022 | 55,9228 | 56,0886 | 54,4585 | 54,9282 |
| 28.08.2022 | 54,7349 | 55,4808 | 53,3809 | 55,094 |
| 30.08.2022 | 55,5361 | 56,3097 | 54,8177 | 55,2045 |
| 31.08.2022 | 55,3151 | 55,7019 | 54,1546 | 54,6243 |
| 01.09.2022 | 54,7071 | 55,6466 | 54,4309 | 54,8729 |
| 04.09.2022 | 55,0387 | 55,4255 | 54,569 | 54,8177 |
| 05.09.2022 | 54,9282 | 56,3649 | 53,7954 | 54,0993 |
| 06.09.2022 | 54,5967 | 55,3703 | 53,9611 | 55,2045 |
| 07.09.2022 | 56,3649 | 58,3543 | 55,2597 | 57,4702 |
| 08.09.2022 | 57,4149 | 57,4702 | 55,8123 | 56,6964 |
| 11.09.2022 | 56,9175 | 58,0228 | 56,586 | 57,3043 |
| 12.09.2022 | 57,8018 | 57,8018 | 54,7349 | 55,4808 |
| 13.09.2022 | 54,7349 | 55,1769 | 52,5797 | 55,094 |
| 14.09.2022 | 55,3703 | 56,3649 | 53,6848 | 55,0387 |
| 15.09.2022 | 55,2045 | 57,8569 | 54,5967 | 57,8569 |
| 18.09.2022 | 58,52 | 59,4043 | 56,3097 | 56,9175 |
| 19.09.2022 | 57,4702 | 58,0228 | 55,1769 | 58,0228 |
| 20.09.2022 | 58,0228 | 58,4648 | 56,6413 | 57,3597 |
| 21.09.2022 | 57,4702 | 58,5753 | 56,8069 | 58,299 |
| 22.09.2022 | 59,1279 | 60,3989 | 58,299 | 58,9622 |
| 25.09.2022 | 59,0174 | 59,2384 | 56,6964 | 56,6964 |
| 26.09.2022 | 56,8069 | 57,4149 | 55,4808 | 55,4808 |
| 27.09.2022 | 55,4808 | 55,757 | 54,127 | 54,127 |
| 28.09.2022 | 54,569 | 54,7624 | 50,0377 | 51,8612 |
| 29.09.2022 | 51,9442 | 53,7124 | 50,8943 | 53,7124 |
| 02.10.2022 | 53,7402 | 56,2543 | 53,3257 | 55,5361 |
| 03.10.2022 | 55,9228 | 58,6858 | 55,757 | 58,6306 |
| 04.10.2022 | 59,9569 | 60,7304 | 56,9728 | 58,8516 |
| 05.10.2022 | 59,0726 | 60,3437 | 57,7465 | 59,4043 |
| 06.10.2022 | 59,4043 | 60,012 | 57,636 | 58,7964 |
| 09.10.2022 | 58,7964 | 59,8462 | 57,8018 | 58,7411 |
| 10.10.2022 | 57,4702 | 58,7964 | 57,3597 | 58,299 |
| 11.10.2022 | 58,299 | 58,6858 | 55,6466 | 55,8123 |
| 12.10.2022 | 55,9781 | 56,9175 | 55,2321 | 56,9175 |
| 13.10.2022 | 57,1938 | 58,6858 | 56,8069 | 56,9175 |
| 16.10.2022 | 56,9175 | 59,4595 | 56,7517 | 59,2938 |
| 17.10.2022 | 59,6805 | 59,8462 | 58,0228 | 58,7964 |
| 18.10.2022 | 58,7964 | 61,3382 | 58,4096 | 59,8462 |
| 19.10.2022 | 60,4541 | 63,3276 | 58,7964 | 59,6805 |
| 20.10.2022 | 59,8462 | 61,6147 | 59,6805 | 60,0673 |
| 23.10.2022 | 60,6751 | 65,5381 | 60,6751 | 65,0407 |
| 24.10.2022 | 65,4274 | 65,7591 | 62,8304 | 63,3828 |
| 25.10.2022 | 63,6039 | 63,7696 | 62,6093 | 63,2171 |
| 26.10.2022 | 63,2171 | 64,6539 | 62,4435 | 63,825 |
| 27.10.2022 | 63,825 | 66,2565 | 62,7752 | 65,7591 |
| 30.10.2022 | 65,7591 | 69,351 | 64,8749 | 67,7484 |
| 31.10.2022 | 68,0247 | 71,064 | 67,1958 | 70,1799 |
| 01.11.2022 | 70,1246 | 70,6773 | 67,3065 | 67,5274 |
| 02.11.2022 | 67,5827 | 68,5219 | 66,9196 | 67,1406 |
| 03.11.2022 | 67,1406 | 68,5219 | 66,3118 | 68,4668 |
| 06.11.2022 | 68,7984 | 69,0747 | 67,6932 | 67,6932 |
| 07.11.2022 | 67,8589 | 68,5219 | 66,2011 | 67,0853 |
| 08.11.2022 | 67,2512 | 69,572 | 65,8144 | 69,572 |
| 09.11.2022 | 72,335 | 76,4796 | 72,0035 | 76,4796 |
| 10.11.2022 | 77,9162 | 82,6133 | 76,0374 | 80,4029 |
| 13.11.2022 | 82,729 | 88,4148 | 80,9096 | 88,4148 |
| 14.11.2022 | 88,756 | 93,2479 | 81,9329 | 83,1838 |
| 15.11.2022 | 83,5818 | 84,7191 | 79,6017 | 79,9997 |
| 16.11.2022 | 80,0566 | 81,6487 | 76,0765 | 78,5214 |
| 17.11.2022 | 78,5214 | 82,1036 | 77,7823 | 80,5115 |
| 20.11.2022 | 81,5918 | 85,4013 | 80,8526 | 84,2073 |
| 21.11.2022 | 84,7191 | 87,6188 | 84,7191 | 86,8797 |
| 22.11.2022 | 87,4482 | 93,1909 | 84,2641 | 86,4248 |
| 23.11.2022 | 86,5385 | 88,5854 | 84,8897 | 86,3111 |
| 24.11.2022 | 86,6522 | 87,5051 | 85,2876 | 85,7993 |
| 27.11.2022 | 88,1305 | 89,2108 | 85,97 | 87,1071 |
| 28.11.2022 | 87,4482 | 88,358 | 85,2876 | 87,9031 |
| 29.11.2022 | 87,96 | 89,2677 | 86,9934 | 88,9266 |
| 30.11.2022 | 89,4383 | 90,9735 | 87,8462 | 88,6423 |
| 01.12.2022 | 89,154 | 89,4383 | 86,8797 | 89,0402 |
| 04.12.2022 | 90,4048 | 91,4284 | 87,7895 | 88,9834 |
| 05.12.2022 | 88,9834 | 91,201 | 88,6423 | 89,8363 |
| 06.12.2022 | 90,348 | 90,5755 | 85,1739 | 85,2307 |
| 07.12.2022 | 85,0602 | 85,6856 | 82,729 | 83,9798 |
| 08.12.2022 | 83,9798 | 85,913 | 83,5818 | 84,7191 |
| 11.12.2022 | 85,0602 | 88,5285 | 85,0033 | 86,7091 |
| 12.12.2022 | 87,96 | 95,3515 | 87,5051 | 94,2144 |
| 13.12.2022 | 94,1575 | 94,1575 | 86,4248 | 87,6756 |
| 14.12.2022 | 88,6992 | 90,4048 | 86,6522 | 88,4148 |
| 15.12.2022 | 89,2677 | 91,0871 | 86,7659 | 90,9165 |
| 18.12.2022 | 91,6558 | 94,1575 | 91,0303 | 94,1575 |
| 19.12.2022 | 94,1575 | 96,6025 | 92,6791 | 95,5222 |
| 20.12.2022 | 96,6593 | 98,6493 | 95,5789 | 98,3082 |
| 21.12.2022 | 98,3082 | 98,6493 | 95,3515 | 97,2279 |
| 22.12.2022 | 96,773 | 97,7965 | 95,8064 | 96,8298 |
| 25.12.2022 | 97,2848 | 99,161 | 96,7162 | 97,569 |
| 26.12.2022 | 98,1944 | 107,2918 | 96,8868 | 105,8703 |
| 27.12.2022 | 105,188 | 107,2918 | 102,402 | 104,847 |
| 28.12.2022 | 104,9038 | 110,5896 | 102,9137 | 109,1681 |
| 29.12.2022 | 109,6799 | 113,3189 | 106,1546 | 111,4426 |