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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 180,3136
KAPANIŞ 179,7505
En Düşük
DÜŞÜK 143,148
En Yüksek
YÜKSEK 268,395
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 166,0109 | 167,4643 | 161,6506 | 164,7189 |
| 02.01.2024 | 164,7189 | 164,8804 | 157,6134 | 157,6134 |
| 03.01.2024 | 157,678 | 162,9425 | 155,7401 | 160,1973 |
| 04.01.2024 | 164,8804 | 171,8245 | 164,7189 | 168,5947 |
| 07.01.2024 | 168,7561 | 174,0853 | 166,1724 | 167,3027 |
| 08.01.2024 | 167,3027 | 168,9176 | 162,4581 | 162,6196 |
| 09.01.2024 | 162,6196 | 165,3649 | 161,8121 | 163,9115 |
| 10.01.2024 | 164,073 | 165,5263 | 160,391 | 160,391 |
| 11.01.2024 | 160,391 | 162,1351 | 158,5177 | 160,5202 |
| 14.01.2024 | 160,8431 | 163,75 | 160,5202 | 161,8121 |
| 15.01.2024 | 162,1351 | 164,5575 | 160,714 | 161,4891 |
| 16.01.2024 | 161,36 | 162,2967 | 158,324 | 158,324 |
| 17.01.2024 | 158,8408 | 160,4556 | 156,386 | 156,386 |
| 18.01.2024 | 156,5153 | 157,6134 | 154,9004 | 155,0942 |
| 21.01.2024 | 155,2234 | 157,2258 | 154,5774 | 156,7737 |
| 22.01.2024 | 157,9364 | 158,4532 | 155,0942 | 155,4818 |
| 23.01.2024 | 156,5153 | 158,1947 | 154,3191 | 157,355 |
| 24.01.2024 | 157,678 | 160,9078 | 157,678 | 160,9078 |
| 25.01.2024 | 161,8121 | 164,2345 | 160,4556 | 162,9425 |
| 28.01.2024 | 165,5263 | 171,017 | 165,5263 | 168,2717 |
| 29.01.2024 | 170,2096 | 176,6691 | 166,8183 | 171,34 |
| 30.01.2024 | 171,986 | 177,9611 | 171,6629 | 176,1847 |
| 31.01.2024 | 176,9921 | 180,2219 | 176,8306 | 178,6071 |
| 01.02.2024 | 179,8989 | 182,6442 | 176,9921 | 179,7374 |
| 04.02.2024 | 180,8678 | 187,8119 | 180,0604 | 183,7746 |
| 05.02.2024 | 184,7436 | 186,3586 | 181,5138 | 183,1286 |
| 06.02.2024 | 183,6132 | 184,5822 | 178,1225 | 178,1225 |
| 07.02.2024 | 178,1225 | 181,6754 | 178,1225 | 180,3834 |
| 08.02.2024 | 182,1597 | 183,6132 | 179,7374 | 182,4828 |
| 11.02.2024 | 184,2591 | 190,8801 | 183,2902 | 185,3896 |
| 12.02.2024 | 186,52 | 187,4889 | 173,6008 | 173,7624 |
| 13.02.2024 | 174,4083 | 178,1225 | 170,694 | 175,7002 |
| 14.02.2024 | 176,8306 | 180,7064 | 175,7002 | 176,0232 |
| 15.02.2024 | 176,9921 | 177,7996 | 174,7312 | 176,0232 |
| 18.02.2024 | 177,9611 | 182,4828 | 176,8306 | 177,6381 |
| 19.02.2024 | 179,0914 | 184,2591 | 179,0914 | 181,5138 |
| 20.02.2024 | 183,4517 | 183,6132 | 176,1847 | 177,4766 |
| 21.02.2024 | 178,2841 | 179,4144 | 176,1847 | 177,1536 |
| 22.02.2024 | 177,6381 | 180,8678 | 175,5387 | 176,9921 |
| 25.02.2024 | 178,93 | 179,576 | 175,0542 | 175,2157 |
| 26.02.2024 | 175,7002 | 176,1847 | 170,694 | 170,694 |
| 27.02.2024 | 170,694 | 173,4393 | 169,5635 | 169,7251 |
| 28.02.2024 | 170,5326 | 174,4083 | 170,5326 | 172,6319 |
| 29.02.2024 | 173,2779 | 173,7624 | 169,7251 | 170,5326 |
| 03.03.2024 | 172,4704 | 176,9921 | 169,8867 | 172,7934 |
| 04.03.2024 | 173,2779 | 180,2219 | 173,1164 | 177,6381 |
| 05.03.2024 | 177,7996 | 179,4144 | 173,2779 | 175,5387 |
| 06.03.2024 | 176,5076 | 181,5138 | 176,0232 | 180,545 |
| 07.03.2024 | 184,0976 | 190,5572 | 178,6071 | 179,4144 |
| 10.03.2024 | 183,6132 | 190,2343 | 182,4828 | 186,0355 |
| 11.03.2024 | 182,8057 | 184,905 | 177,7996 | 181,9983 |
| 12.03.2024 | 183,4517 | 185,874 | 177,9611 | 182,9672 |
| 13.03.2024 | 183,4517 | 192,4951 | 183,4517 | 190,5572 |
| 14.03.2024 | 192,3336 | 198,3087 | 189,5883 | 193,464 |
| 17.03.2024 | 200,2466 | 212,6812 | 199,1161 | 200,8925 |
| 18.03.2024 | 201,8615 | 212,5198 | 195,8863 | 210,9048 |
| 19.03.2024 | 210,9048 | 214,1346 | 207,0291 | 207,0291 |
| 20.03.2024 | 208,4825 | 210,5818 | 202,346 | 202,346 |
| 21.03.2024 | 202,6689 | 211,7123 | 202,346 | 211,0663 |
| 24.03.2024 | 211,5508 | 211,8738 | 201,7 | 201,7 |
| 25.03.2024 | 201,7 | 205,8987 | 198,4702 | 199,2776 |
| 26.03.2024 | 200,408 | 202,6689 | 198,4702 | 199,1161 |
| 27.03.2024 | 200,0851 | 203,6378 | 198,9547 | 202,5074 |
| 28.03.2024 | 204,2838 | 207,0291 | 200,8925 | 203,4763 |
| 31.03.2024 | 205,8987 | 208,4825 | 202,1845 | 206,2217 |
| 01.04.2024 | 206,7061 | 208,644 | 196,5324 | 197,8242 |
| 02.04.2024 | 197,8242 | 199,7621 | 195,8863 | 196,3708 |
| 03.04.2024 | 197,0168 | 203,4763 | 196,0479 | 203,4763 |
| 04.04.2024 | 204,1223 | 219,1408 | 204,1223 | 217,8489 |
| 07.04.2024 | 218,9792 | 239,1654 | 218,9792 | 236,0972 |
| 08.04.2024 | 239,0039 | 241,5878 | 233,1903 | 237,0661 |
| 14.04.2024 | 236,9046 | 251,9231 | 236,5816 | 248,6932 |
| 15.04.2024 | 248,6932 | 253,8609 | 243,0411 | 252,0846 |
| 16.04.2024 | 255,1529 | 268,395 | 253,6995 | 258,2212 |
| 17.04.2024 | 259,0286 | 259,9976 | 246,4325 | 251,1156 |
| 18.04.2024 | 245,4551 | 253,9377 | 238,4163 | 238,4163 |
| 21.04.2024 | 239,4991 | 242,3869 | 227,9484 | 230,2945 |
| 23.04.2024 | 230,2945 | 233,0018 | 221,6315 | 221,9924 |
| 24.04.2024 | 224,5192 | 229,9336 | 221,812 | 223,2559 |
| 25.04.2024 | 225,2411 | 227,2265 | 220,9095 | 223,9778 |
| 28.04.2024 | 220,9095 | 220,9095 | 210,0807 | 211,1635 |
| 29.04.2024 | 210,6221 | 211,8855 | 204,8467 | 204,8467 |
| 01.05.2024 | 205,0272 | 212,0659 | 205,0272 | 209,1783 |
| 02.05.2024 | 209,3588 | 211,8855 | 207,193 | 210,4416 |
| 05.05.2024 | 211,1635 | 219,6462 | 210,4416 | 218,0219 |
| 06.05.2024 | 219,4657 | 223,7973 | 214,7732 | 219,2852 |
| 07.05.2024 | 219,6462 | 220,729 | 214,9537 | 214,9537 |
| 08.05.2024 | 215,4951 | 217,6609 | 213,8708 | 213,8708 |
| 09.05.2024 | 213,8708 | 216,578 | 211,705 | 214,4123 |
| 12.05.2024 | 214,4123 | 214,9537 | 208,0953 | 208,0953 |
| 13.05.2024 | 208,0953 | 210,4416 | 205,7491 | 207,193 |
| 14.05.2024 | 207,3734 | 212,0659 | 206,471 | 208,9978 |
| 15.05.2024 | 210,8025 | 212,7879 | 206,832 | 209,7197 |
| 16.05.2024 | 210,4416 | 213,5098 | 209,1783 | 213,5098 |
| 19.05.2024 | 214,2317 | 218,9243 | 211,705 | 217,6609 |
| 20.05.2024 | 218,7438 | 220,0071 | 214,4123 | 215,1341 |
| 21.05.2024 | 215,3146 | 217,8414 | 215,1341 | 216,0366 |
| 22.05.2024 | 219,4657 | 226,1435 | 218,2024 | 221,451 |
| 23.05.2024 | 224,6997 | 227,7679 | 218,7438 | 223,7973 |
| 26.05.2024 | 224,8802 | 225,9631 | 219,2852 | 219,8267 |
| 27.05.2024 | 219,8267 | 220,729 | 214,7732 | 216,9389 |
| 28.05.2024 | 217,1195 | 218,0219 | 213,1488 | 213,6903 |
| 29.05.2024 | 215,1341 | 220,9095 | 213,1488 | 220,9095 |
| 30.05.2024 | 223,0753 | 224,1583 | 217,6609 | 218,7438 |
| 02.06.2024 | 209,3588 | 209,7197 | 205,7491 | 207,193 |
| 03.06.2024 | 210,4416 | 210,4416 | 200,6956 | 200,6956 |
| 04.06.2024 | 200,6956 | 201,237 | 192,7544 | 193,2958 |
| 05.06.2024 | 193,2958 | 197,0859 | 191,1301 | 191,491 |
| 06.06.2024 | 192,213 | 195,1007 | 190,2277 | 193,8373 |
| 09.06.2024 | 196,364 | 198,8909 | 194,1983 | 196,1836 |
| 10.06.2024 | 196,1836 | 197,6274 | 192,5739 | 192,9349 |
| 11.06.2024 | 193,1154 | 197,6274 | 192,213 | 194,3787 |
| 12.06.2024 | 196,1836 | 199,9738 | 194,9202 | 195,6422 |
| 13.06.2024 | 202,1394 | 203,7638 | 197,6274 | 198,7103 |
| 19.06.2024 | 200,1542 | 205,0272 | 198,7103 | 203,2223 |
| 20.06.2024 | 204,1248 | 205,3882 | 200,3347 | 202,32 |
| 23.06.2024 | 202,32 | 202,8614 | 197,2665 | 199,0713 |
| 24.06.2024 | 199,0713 | 204,1248 | 198,5298 | 201,7785 |
| 25.06.2024 | 201,7785 | 202,5004 | 194,0178 | 194,1983 |
| 26.06.2024 | 194,1983 | 196,725 | 193,6568 | 196,364 |
| 27.06.2024 | 197,0859 | 198,7103 | 190,5887 | 190,5887 |
| 30.06.2024 | 191,491 | 192,5739 | 184,8132 | 184,9937 |
| 01.07.2024 | 185,1742 | 188,7838 | 183,0084 | 188,6033 |
| 02.07.2024 | 189,1448 | 190,2277 | 185,8961 | 190,2277 |
| 03.07.2024 | 190,5887 | 192,3934 | 189,5058 | 192,213 |
| 04.07.2024 | 192,3934 | 194,0178 | 190,4082 | 191,3106 |
| 07.07.2024 | 191,491 | 194,7397 | 190,0473 | 190,2277 |
| 08.07.2024 | 190,2277 | 190,2277 | 185,8961 | 185,8961 |
| 09.07.2024 | 185,8961 | 188,6033 | 184,6328 | 188,4229 |
| 10.07.2024 | 188,9643 | 192,7544 | 187,7009 | 192,7544 |
| 11.07.2024 | 193,4764 | 197,4469 | 192,0324 | 196,0031 |
| 15.07.2024 | 196,0031 | 198,5298 | 193,6568 | 195,1007 |
| 16.07.2024 | 195,4616 | 196,5445 | 192,213 | 192,5739 |
| 17.07.2024 | 192,7544 | 194,7397 | 192,213 | 192,5739 |
| 18.07.2024 | 192,5739 | 193,1154 | 189,3253 | 190,5887 |
| 21.07.2024 | 190,9496 | 192,7544 | 188,6033 | 189,1448 |
| 22.07.2024 | 189,1448 | 189,1448 | 186,0766 | 186,2571 |
| 23.07.2024 | 185,8961 | 185,8961 | 182,2865 | 182,6474 |
| 24.07.2024 | 182,6474 | 183,3694 | 177,1608 | 177,5939 |
| 25.07.2024 | 177,7384 | 180,4817 | 177,0164 | 177,7384 |
| 28.07.2024 | 177,7384 | 178,4603 | 174,8506 | 175,0672 |
| 29.07.2024 | 175,1394 | 178,7491 | 175,1394 | 176,6554 |
| 30.07.2024 | 176,5111 | 177,4496 | 173,2623 | 173,6234 |
| 31.07.2024 | 175,0672 | 176,9442 | 174,7063 | 175,2838 |
| 01.08.2024 | 174,9228 | 175,0672 | 170,3747 | 171,7464 |
| 04.08.2024 | 165,8266 | 167,487 | 156,3693 | 166,0431 |
| 05.08.2024 | 169,2918 | 173,479 | 165,8988 | 167,2704 |
| 06.08.2024 | 167,4148 | 168,9308 | 165,8988 | 167,4148 |
| 07.08.2024 | 167,2704 | 172,1795 | 166,4041 | 171,1688 |
| 08.08.2024 | 172,5405 | 173,479 | 167,3426 | 167,487 |
| 11.08.2024 | 167,7035 | 169,1474 | 162,2891 | 162,4336 |
| 12.08.2024 | 162,4336 | 168,9308 | 161,4228 | 168,5699 |
| 13.08.2024 | 168,7864 | 170,3025 | 166,9816 | 167,126 |
| 14.08.2024 | 167,126 | 171,2411 | 165,8266 | 171,2411 |
| 15.08.2024 | 171,4576 | 172,1073 | 169,0031 | 170,0137 |
| 18.08.2024 | 170,0137 | 171,8907 | 168,2811 | 171,8907 |
| 19.08.2024 | 171,8186 | 172,324 | 168,2089 | 169,0031 |
| 20.08.2024 | 168,9308 | 171,5297 | 167,7757 | 168,7864 |
| 21.08.2024 | 169,0031 | 170,519 | 167,9924 | 169,5084 |
| 22.08.2024 | 169,5084 | 170,6635 | 166,8373 | 168,1367 |
| 25.08.2024 | 168,9308 | 169,6528 | 164,094 | 164,3105 |
| 26.08.2024 | 164,3105 | 168,8587 | 163,1554 | 168,8587 |
| 27.08.2024 | 168,8587 | 170,2304 | 167,7035 | 168,9308 |
| 28.08.2024 | 168,2089 | 172,757 | 165,8266 | 172,757 |
| 01.09.2024 | 179,3118 | 179,6131 | 174,6405 | 175,5446 |
| 02.09.2024 | 175,5446 | 175,6954 | 171,627 | 171,8529 |
| 03.09.2024 | 171,7023 | 173,9625 | 169,3667 | 172,3804 |
| 04.09.2024 | 172,6817 | 174,3392 | 172,0037 | 172,9831 |
| 05.09.2024 | 172,9831 | 172,9831 | 168,9147 | 168,9147 |
| 08.09.2024 | 168,9147 | 169,9694 | 164,2435 | 164,6956 |
| 09.09.2024 | 164,7709 | 165,9764 | 161,7572 | 162,8874 |
| 10.09.2024 | 162,8874 | 164,8462 | 162,2093 | 162,7367 |
| 11.09.2024 | 163,4148 | 164,3942 | 159,8737 | 163,4901 |
| 12.09.2024 | 163,4901 | 168,3873 | 162,8121 | 168,3873 |
| 15.09.2024 | 168,3873 | 169,5174 | 164,4695 | 164,9969 |
| 16.09.2024 | 164,9969 | 167,4079 | 164,5448 | 166,5038 |
| 17.09.2024 | 166,5038 | 166,8051 | 164,4695 | 164,6203 |
| 18.09.2024 | 166,7298 | 168,764 | 165,3736 | 168,764 |
| 19.09.2024 | 168,764 | 169,9694 | 165,4489 | 166,6544 |
| 22.09.2024 | 166,6544 | 167,6339 | 164,0928 | 164,8462 |
| 23.09.2024 | 164,8462 | 167,6339 | 164,3942 | 165,7503 |
| 24.09.2024 | 165,8257 | 168,4626 | 164,2435 | 164,2435 |
| 25.09.2024 | 164,6956 | 167,1818 | 164,3942 | 164,4695 |
| 26.09.2024 | 164,7709 | 167,4079 | 164,6203 | 167,4079 |
| 29.09.2024 | 167,4079 | 167,9352 | 163,7162 | 164,9216 |
| 30.09.2024 | 164,9216 | 166,1271 | 160,1751 | 162,9627 |
| 01.10.2024 | 161,0039 | 162,0586 | 159,1204 | 159,1957 |
| 02.10.2024 | 159,1957 | 160,1751 | 157,0861 | 157,3122 |
| 03.10.2024 | 157,3875 | 162,2093 | 156,4834 | 162,2093 |
| 06.10.2024 | 162,2846 | 164,8462 | 160,3258 | 160,3258 |
| 07.10.2024 | 160,4765 | 162,5107 | 159,497 | 160,9286 |
| 08.10.2024 | 160,9286 | 163,6408 | 157,9149 | 163,4901 |
| 09.10.2024 | 163,4901 | 163,5654 | 159,271 | 159,7984 |
| 10.10.2024 | 159,7984 | 160,8531 | 157,2368 | 157,6888 |
| 13.10.2024 | 157,6888 | 158,5176 | 155,1273 | 155,504 |
| 14.10.2024 | 155,5793 | 159,949 | 155,5793 | 159,4217 |
| 15.10.2024 | 159,4217 | 161,9833 | 158,819 | 158,9696 |
| 16.10.2024 | 159,271 | 161,1545 | 158,0655 | 160,4765 |
| 17.10.2024 | 160,5518 | 164,9216 | 160,3258 | 161,2299 |
| 20.10.2024 | 161,2299 | 163,6408 | 159,4217 | 160,8531 |
| 21.10.2024 | 160,9286 | 162,5107 | 159,1204 | 161,5313 |
| 22.10.2024 | 161,8326 | 163,0381 | 157,9149 | 158,5176 |
| 23.10.2024 | 159,045 | 163,0381 | 158,9696 | 162,2093 |
| 24.10.2024 | 162,2846 | 162,7367 | 160,1751 | 162,5107 |
| 27.10.2024 | 162,5107 | 163,3394 | 160,9286 | 161,8326 |
| 29.10.2024 | 161,8326 | 161,9833 | 159,497 | 161,0039 |
| 30.10.2024 | 161,0792 | 162,36 | 157,2368 | 158,4422 |
| 31.10.2024 | 158,3669 | 159,1957 | 157,0108 | 157,3875 |
| 03.11.2024 | 157,3875 | 157,7642 | 154,8259 | 155,2779 |
| 04.11.2024 | 156,0314 | 157,1614 | 153,3944 | 154,5246 |
| 05.11.2024 | 154,5999 | 157,8395 | 153,6205 | 157,2368 |
| 06.11.2024 | 157,4628 | 159,271 | 156,1067 | 158,9696 |
| 07.11.2024 | 159,045 | 162,9627 | 158,0655 | 162,8121 |
| 10.11.2024 | 163,4901 | 165,5997 | 162,2846 | 164,9969 |
| 11.11.2024 | 157,8395 | 158,1409 | 155,4286 | 156,2573 |
| 12.11.2024 | 156,2573 | 156,5587 | 153,9218 | 154,9766 |
| 13.11.2024 | 155,2779 | 156,7094 | 154,9012 | 155,8806 |
| 14.11.2024 | 157,3875 | 157,6888 | 155,8806 | 156,1067 |
| 17.11.2024 | 157,1614 | 157,6135 | 155,504 | 157,1614 |
| 18.11.2024 | 157,3122 | 158,1409 | 154,7505 | 155,5793 |
| 19.11.2024 | 155,8806 | 156,0314 | 152,415 | 152,4903 |
| 20.11.2024 | 152,7917 | 156,7094 | 152,4903 | 156,7094 |
| 21.11.2024 | 156,7094 | 158,2163 | 155,5793 | 158,2163 |
| 24.11.2024 | 158,7436 | 161,9833 | 157,9902 | 161,2299 |
| 25.11.2024 | 161,2299 | 161,2299 | 158,5176 | 159,3463 |
| 26.11.2024 | 159,949 | 161,1545 | 157,4628 | 157,9149 |
| 27.11.2024 | 157,9149 | 158,6683 | 155,73 | 157,7642 |
| 28.11.2024 | 158,2163 | 162,134 | 155,8806 | 161,2299 |
| 01.12.2024 | 161,2299 | 171,1749 | 158,2916 | 168,764 |
| 02.12.2024 | 168,764 | 169,442 | 165,7503 | 167,7845 |
| 03.12.2024 | 167,9352 | 177,2022 | 167,3325 | 173,1337 |
| 04.12.2024 | 173,2844 | 174,5652 | 170,7229 | 172,9078 |
| 05.12.2024 | 174,4146 | 175,3187 | 172,3804 | 172,531 |
| 08.12.2024 | 172,6817 | 172,757 | 165,8257 | 166,353 |
| 09.12.2024 | 166,353 | 166,5038 | 162,36 | 162,36 |
| 10.12.2024 | 162,4353 | 163,4901 | 160,9286 | 161,0792 |
| 11.12.2024 | 161,4559 | 163,3394 | 160,8531 | 160,8531 |
| 12.12.2024 | 160,9286 | 160,9286 | 157,9149 | 159,4217 |
| 15.12.2024 | 159,497 | 160,3258 | 156,7094 | 156,7094 |
| 16.12.2024 | 156,8601 | 157,5382 | 153,2437 | 153,4697 |
| 17.12.2024 | 153,5451 | 155,4286 | 152,0383 | 152,0383 |
| 18.12.2024 | 151,7369 | 152,9424 | 150,9835 | 150,9835 |
| 19.12.2024 | 151,1342 | 153,8464 | 150,1547 | 151,5862 |
| 22.12.2024 | 151,5862 | 151,8123 | 145,4083 | 145,9357 |
| 23.12.2024 | 145,8603 | 146,6137 | 143,8261 | 144,0521 |
| 24.12.2024 | 144,8055 | 146,8398 | 144,8055 | 146,1616 |
| 25.12.2024 | 147,5931 | 153,3191 | 147,0657 | 149,4766 |
| 26.12.2024 | 150,0794 | 151,4356 | 147,9698 | 150,9835 |
| 29.12.2024 | 151,7369 | 152,0383 | 148,0452 | 148,3466 |
| 30.12.2024 | 148,3466 | 148,4972 | 143,148 | 146,011 |