DOCO
DO & CO AKTIENGESELLSCHAFT
17:16:02
11470 ₺
-137.500 (%-1.18)
Önceki Kapanış: 11607.5·
Volatilite: 2.370
Düşük₺11340
Yüksek₺11615
Piyasa Verileri
Spot Piyasa
A:11467.5
S:11492.5
Önceki haftaya göre (WoW)
+5.37%
Önceki aya göre (MoM)
+13.00%
Yılbaşından bugüne (YTD)
+10.98%
Önceki yıla göre (YoY)
+52.83%
DOCO: DO & CO AKTIENGESELLSCHAFT Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 204,8622
KAPANIŞ 204,1375
En Düşük
DÜŞÜK 153,0033
En Yüksek
YÜKSEK 260,4209
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 239,479 | 239,856 | 238,8194 | 239,3849 |
| 20.06.2017 | 239,3849 | 239,3849 | 237,1228 | 237,6883 |
| 21.06.2017 | 237,6883 | 239,7617 | 237,0287 | 238,1596 |
| 22.06.2017 | 238,2539 | 238,4424 | 236,1804 | 238,4424 |
| 27.06.2017 | 240,3273 | 240,4214 | 236,5574 | 238,7251 |
| 28.06.2017 | 240,3273 | 242,118 | 234,2013 | 236,1804 |
| 29.06.2017 | 236,5574 | 236,9344 | 234,6726 | 235,7092 |
| 02.07.2017 | 236,5574 | 239,5734 | 234,2955 | 236,5574 |
| 03.07.2017 | 237,6883 | 238,1596 | 236,0862 | 237,0287 |
| 04.07.2017 | 237,4999 | 239,3849 | 237,2172 | 237,9712 |
| 05.07.2017 | 238,1596 | 238,9137 | 235,8034 | 235,8034 |
| 06.07.2017 | 236,4631 | 238,5366 | 236,3689 | 237,0287 |
| 09.07.2017 | 237,7827 | 238,8194 | 236,3689 | 237,0287 |
| 10.07.2017 | 237,1228 | 237,4999 | 235,1437 | 235,6151 |
| 11.07.2017 | 236,5574 | 236,8401 | 234,7667 | 235,238 |
| 12.07.2017 | 235,238 | 236,8401 | 233,8243 | 235,238 |
| 13.07.2017 | 236,0862 | 236,0862 | 232,8818 | 234,6726 |
| 16.07.2017 | 235,5207 | 235,5207 | 233,2588 | 234,6726 |
| 17.07.2017 | 234,861 | 236,9344 | 234,2955 | 235,8034 |
| 18.07.2017 | 236,0862 | 242,2123 | 234,9552 | 239,3849 |
| 19.07.2017 | 240,7986 | 241,2697 | 237,4999 | 237,4999 |
| 20.07.2017 | 236,8401 | 238,4424 | 235,3323 | 235,6151 |
| 23.07.2017 | 235,6151 | 236,1804 | 234,6726 | 234,9552 |
| 24.07.2017 | 234,9552 | 239,2905 | 234,6726 | 236,5574 |
| 25.07.2017 | 237,0287 | 237,3114 | 235,6151 | 236,1804 |
| 26.07.2017 | 237,4057 | 242,2123 | 235,8034 | 236,8401 |
| 27.07.2017 | 236,5574 | 239,9503 | 236,5574 | 239,3849 |
| 30.07.2017 | 241,7853 | 245,608 | 241,7853 | 244,8434 |
| 31.07.2017 | 245,2257 | 245,2257 | 241,5941 | 242,8366 |
| 01.08.2017 | 243,6966 | 260,4209 | 243,1232 | 249,5263 |
| 02.08.2017 | 251,4376 | 252,2022 | 244,7478 | 246,1814 |
| 03.08.2017 | 247,9972 | 250,4819 | 246,1814 | 246,1814 |
| 06.08.2017 | 246,1814 | 247,9972 | 245,4169 | 246,5637 |
| 07.08.2017 | 247,5194 | 247,9972 | 242,1676 | 242,1676 |
| 08.08.2017 | 241,9764 | 243,9833 | 226,4946 | 235,0955 |
| 09.08.2017 | 237,4848 | 242,741 | 234,4266 | 237,9627 |
| 10.08.2017 | 237,9627 | 238,9182 | 233,3755 | 238,9182 |
| 13.08.2017 | 242,1676 | 244,6523 | 238,6316 | 243,9833 |
| 14.08.2017 | 243,9833 | 243,9833 | 240,4473 | 241,7853 |
| 15.08.2017 | 243,6966 | 244,0789 | 240,3517 | 243,4099 |
| 16.08.2017 | 254,2092 | 254,2092 | 237,3892 | 237,3892 |
| 17.08.2017 | 237,3892 | 237,3892 | 209,7703 | 210,0569 |
| 20.08.2017 | 210,3437 | 210,7259 | 191,1346 | 191,1346 |
| 21.08.2017 | 190,6568 | 200,3091 | 189,7967 | 195,3396 |
| 22.08.2017 | 196,7732 | 196,8687 | 188,5543 | 189,2234 |
| 23.08.2017 | 185,4006 | 187,3119 | 169,8231 | 176,7995 |
| 24.08.2017 | 177,0863 | 189,2234 | 177,0863 | 185,8784 |
| 27.08.2017 | 186,9296 | 187,503 | 178,233 | 178,7109 |
| 28.08.2017 | 178,7109 | 179,8577 | 175,8439 | 177,4685 |
| 30.08.2017 | 176,7995 | 176,7995 | 172,7857 | 174,8881 |
| 04.09.2017 | 174,9837 | 177,0863 | 171,5434 | 172,0212 |
| 05.09.2017 | 173,9325 | 175,0793 | 170,3965 | 170,3965 |
| 06.09.2017 | 171,1611 | 171,3523 | 168,1029 | 169,4408 |
| 07.09.2017 | 169,9187 | 175,0793 | 169,1541 | 171,1611 |
| 10.09.2017 | 172,499 | 174,8881 | 171,5434 | 174,8881 |
| 11.09.2017 | 175,366 | 176,7995 | 173,0724 | 173,168 |
| 12.09.2017 | 173,0724 | 174,6015 | 171,0655 | 171,1611 |
| 13.09.2017 | 171,1611 | 172,3078 | 170,8743 | 170,8743 |
| 14.09.2017 | 171,3523 | 171,3523 | 169,6319 | 170,1098 |
| 17.09.2017 | 171,0655 | 177,3729 | 170,1098 | 172,2123 |
| 18.09.2017 | 172,4035 | 175,4616 | 170,6831 | 171,0655 |
| 19.09.2017 | 172,0212 | 172,5946 | 169,6319 | 170,1098 |
| 20.09.2017 | 171,0655 | 171,0655 | 166,2871 | 166,3826 |
| 21.09.2017 | 166,7649 | 171,2566 | 166,5737 | 169,9187 |
| 24.09.2017 | 169,5364 | 170,7788 | 166,4782 | 167,8162 |
| 25.09.2017 | 169,9187 | 169,9187 | 163,8023 | 166,1915 |
| 26.09.2017 | 166,7649 | 168,7719 | 163,7068 | 163,8023 |
| 27.09.2017 | 165,1403 | 167,0516 | 164,4713 | 165,3314 |
| 28.09.2017 | 165,3314 | 166,7649 | 165,0448 | 165,3314 |
| 01.10.2017 | 165,8092 | 168,1029 | 164,4713 | 164,9491 |
| 02.10.2017 | 165,0448 | 167,0516 | 160,2664 | 160,2664 |
| 03.10.2017 | 160,0753 | 161,031 | 153,0989 | 153,9589 |
| 04.10.2017 | 154,8191 | 155,3925 | 153,0033 | 153,29 |
| 05.10.2017 | 153,29 | 171,7344 | 153,29 | 167,3384 |
| 08.10.2017 | 160,4576 | 171,0655 | 157,0171 | 167,5295 |
| 09.10.2017 | 169,0585 | 169,7275 | 165,6181 | 166,5737 |
| 10.10.2017 | 166,5737 | 176,3217 | 166,2871 | 172,0212 |
| 11.10.2017 | 172,7857 | 182,2468 | 172,0212 | 179,571 |
| 12.10.2017 | 179,6666 | 185,8784 | 177,564 | 183,9672 |
| 15.10.2017 | 184,445 | 190,1789 | 182,7247 | 188,2677 |
| 16.10.2017 | 188,9366 | 192,4727 | 184,5406 | 185,4006 |
| 17.10.2017 | 172,0212 | 174,8881 | 163,9935 | 171,1611 |
| 18.10.2017 | 172,6901 | 179,4755 | 172,4035 | 177,2774 |
| 19.10.2017 | 177,8508 | 180,6222 | 174,7926 | 177,7552 |
| 22.10.2017 | 177,8508 | 181,5779 | 176,1306 | 180,7178 |
| 23.10.2017 | 181,5779 | 187,7899 | 180,1444 | 187,3119 |
| 24.10.2017 | 188,2677 | 191,0391 | 185,4962 | 190,1789 |
| 25.10.2017 | 190,1789 | 190,6568 | 181,4823 | 182,6291 |
| 26.10.2017 | 183,3938 | 195,5308 | 183,3938 | 194,6706 |
| 29.10.2017 | 195,8175 | 198,3022 | 191,8037 | 194,1928 |
| 30.10.2017 | 194,2884 | 194,9574 | 191,2301 | 192,5682 |
| 31.10.2017 | 192,5682 | 193,046 | 188,8411 | 189,4145 |
| 01.11.2017 | 189,51 | 194,0017 | 189,4145 | 191,2301 |
| 02.11.2017 | 190,1789 | 193,4283 | 189,7012 | 190,7524 |
| 05.11.2017 | 192,0904 | 194,7662 | 190,848 | 194,7662 |
| 06.11.2017 | 195,9131 | 200,2136 | 194,9574 | 198,1111 |
| 07.11.2017 | 198,3022 | 203,0805 | 198,1111 | 199,4489 |
| 08.11.2017 | 203,6539 | 207,381 | 201,3603 | 203,4628 |
| 09.11.2017 | 204,4185 | 205,6609 | 200,6914 | 200,6914 |
| 12.11.2017 | 200,6914 | 204,1318 | 198,3022 | 203,176 |
| 13.11.2017 | 205,4698 | 205,4698 | 192,1859 | 198,5889 |
| 14.11.2017 | 197,9199 | 198,9711 | 189,2234 | 196,2953 |
| 15.11.2017 | 192,1859 | 203,0805 | 192,1859 | 202,1248 |
| 16.11.2017 | 202,1248 | 207,381 | 194,9574 | 204,9919 |
| 19.11.2017 | 203,8451 | 218,1802 | 200,8825 | 216,8423 |
| 20.11.2017 | 218,8491 | 238,9182 | 215,5998 | 216,5556 |
| 21.11.2017 | 217,0335 | 220,7606 | 215,9821 | 217,8935 |
| 22.11.2017 | 219,327 | 222,9586 | 209,2924 | 209,2924 |
| 23.11.2017 | 209,2924 | 215,122 | 206,4253 | 206,521 |
| 26.11.2017 | 206,521 | 211,9683 | 206,521 | 207,5722 |
| 27.11.2017 | 207,9544 | 211,2038 | 207,0944 | 210,2481 |
| 28.11.2017 | 211,2038 | 213,0196 | 206,9032 | 209,1969 |
| 29.11.2017 | 207,381 | 212,7328 | 207,381 | 210,6303 |
| 30.11.2017 | 213,1151 | 221,6206 | 212,3506 | 215,5998 |
| 03.12.2017 | 215,0265 | 216,9378 | 208,4323 | 209,7703 |
| 04.12.2017 | 208,8146 | 210,2481 | 200,5002 | 201,7426 |
| 05.12.2017 | 202,1248 | 204,5141 | 199,2578 | 203,5583 |
| 06.12.2017 | 204,0363 | 206,4253 | 202,1248 | 204,4185 |
| 07.12.2017 | 206,2342 | 209,388 | 204,5141 | 206,6165 |
| 10.12.2017 | 207,381 | 209,7703 | 204,2273 | 205,4698 |
| 11.12.2017 | 206,521 | 209,2924 | 203,0805 | 203,176 |
| 12.12.2017 | 203,3672 | 206,4253 | 203,3672 | 206,4253 |
| 13.12.2017 | 206,4253 | 207,8588 | 205,0875 | 207,2855 |
| 14.12.2017 | 207,1899 | 208,3368 | 205,9476 | 206,3298 |
| 17.12.2017 | 206,3298 | 206,4253 | 191,0391 | 204,5141 |
| 18.12.2017 | 204,4185 | 205,9476 | 204,4185 | 204,6096 |
| 19.12.2017 | 205,4698 | 206,4253 | 204,5141 | 204,8964 |
| 20.12.2017 | 205,4698 | 206,3298 | 203,0805 | 205,4698 |
| 21.12.2017 | 204,5141 | 204,8964 | 202,6026 | 203,0805 |
| 24.12.2017 | 203,0805 | 203,0805 | 198,78 | 199,6401 |
| 25.12.2017 | 203,0805 | 203,0805 | 199,6401 | 199,9268 |
| 26.12.2017 | 199,9268 | 205,4698 | 198,9711 | 199,3533 |
| 27.12.2017 | 199,3533 | 201,647 | 199,3533 | 201,1691 |
| 28.12.2017 | 202,6026 | 208,7191 | 199,3533 | 200,8825 |