DOCO
DO & CO AKTIENGESELLSCHAFT
17:31:06
11427.5 ₺
-180.000 (%-1.55)
Önceki Kapanış: 11607.5·
Volatilite: 2.370
Düşük₺11340
Yüksek₺11615
Piyasa Verileri
Spot Piyasa
A:11430
S:11450
Önceki haftaya göre (WoW)
+4.98%
Önceki aya göre (MoM)
+12.59%
Yılbaşından bugüne (YTD)
+10.57%
Önceki yıla göre (YoY)
+52.26%
DOCO: DO & CO AKTIENGESELLSCHAFT Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 339,2198
KAPANIŞ 340,2068
En Düşük
DÜŞÜK 200,6914
En Yüksek
YÜKSEK 574,1681
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 203,5583 | 214,9309 | 200,6914 | 212,4462 |
| 02.01.2018 | 212,5417 | 217,6068 | 205,5653 | 205,5653 |
| 03.01.2018 | 207,381 | 211,2038 | 207,381 | 211,1081 |
| 04.01.2018 | 213,1151 | 214,5486 | 208,3368 | 208,8146 |
| 07.01.2018 | 210,2481 | 214,0708 | 208,8146 | 212,1594 |
| 08.01.2018 | 212,1594 | 215,0265 | 211,7772 | 213,6885 |
| 09.01.2018 | 224,2009 | 224,2009 | 214,8353 | 219,1359 |
| 10.01.2018 | 219,1359 | 224,4876 | 216,9378 | 221,7163 |
| 11.01.2018 | 222,194 | 230,7951 | 222,194 | 230,1262 |
| 14.01.2018 | 230,1262 | 235,0955 | 223,8187 | 235,0955 |
| 15.01.2018 | 235,0955 | 237,007 | 232,2286 | 235,3823 |
| 16.01.2018 | 235,3823 | 236,6246 | 231,3685 | 231,7508 |
| 17.01.2018 | 232,9932 | 234,7133 | 231,7508 | 233,9489 |
| 18.01.2018 | 235,0955 | 244,6523 | 234,7133 | 242,1676 |
| 21.01.2018 | 244,6523 | 246,7548 | 242,072 | 245,0345 |
| 22.01.2018 | 247,0415 | 252,5844 | 245,1301 | 252,4888 |
| 23.01.2018 | 252,2022 | 256,5027 | 250,5776 | 250,6731 |
| 24.01.2018 | 250,6731 | 254,018 | 243,601 | 243,601 |
| 25.01.2018 | 243,601 | 247,5194 | 240,8296 | 240,8296 |
| 28.01.2018 | 240,6385 | 243,6966 | 237,4848 | 240,3517 |
| 29.01.2018 | 240,3517 | 240,5428 | 238,2493 | 238,9182 |
| 30.01.2018 | 238,9182 | 239,6828 | 236,8157 | 239,1094 |
| 31.01.2018 | 239,1094 | 242,8366 | 232,8977 | 232,8977 |
| 01.02.2018 | 234,14 | 239,8739 | 232,4197 | 238,2493 |
| 04.02.2018 | 233,0888 | 242,2632 | 226,9724 | 228,3103 |
| 05.02.2018 | 227,4503 | 228,2148 | 212,1594 | 215,9821 |
| 06.02.2018 | 223,532 | 224,5832 | 218,7536 | 218,7536 |
| 07.02.2018 | 219,0402 | 225,73 | 218,9447 | 225,5389 |
| 08.02.2018 | 221,7163 | 224,5832 | 218,0847 | 224,3921 |
| 11.02.2018 | 225,5389 | 225,73 | 223,6275 | 223,6275 |
| 12.02.2018 | 219,9959 | 233,9489 | 219,9959 | 233,6621 |
| 13.02.2018 | 233,7578 | 238,9182 | 231,9419 | 231,9419 |
| 14.02.2018 | 234,6177 | 241,9764 | 234,6177 | 239,7784 |
| 15.02.2018 | 242,2632 | 248,6661 | 227,928 | 227,928 |
| 18.02.2018 | 227,928 | 232,2286 | 225,5389 | 225,73 |
| 19.02.2018 | 225,73 | 230,2217 | 225,73 | 229,935 |
| 20.02.2018 | 229,935 | 230,7951 | 224,87 | 226,5902 |
| 21.02.2018 | 226,5902 | 228,6926 | 226,0168 | 227,6414 |
| 22.02.2018 | 226,0168 | 227,5458 | 225,0611 | 225,0611 |
| 25.02.2018 | 225,2522 | 228,2148 | 220,4737 | 221,7163 |
| 26.02.2018 | 221,7163 | 222,7675 | 219,8048 | 220,2827 |
| 27.02.2018 | 218,9447 | 222,6718 | 218,9447 | 220,2827 |
| 28.02.2018 | 220,2827 | 221,2384 | 218,9447 | 218,9447 |
| 01.03.2018 | 218,9447 | 219,5181 | 212,1594 | 218,7536 |
| 04.03.2018 | 218,7536 | 222,6718 | 218,4669 | 222,6718 |
| 05.03.2018 | 224,0098 | 224,0098 | 219,2314 | 221,334 |
| 06.03.2018 | 220,7606 | 220,7606 | 218,4669 | 218,4669 |
| 07.03.2018 | 220,665 | 223,2452 | 218,4669 | 218,7536 |
| 08.03.2018 | 218,7536 | 226,4946 | 218,2758 | 223,6275 |
| 11.03.2018 | 224,5832 | 227,4503 | 223,4364 | 225,4434 |
| 12.03.2018 | 226,3991 | 227,4503 | 223,6275 | 226,9724 |
| 13.03.2018 | 226,4946 | 227,928 | 224,5832 | 224,6788 |
| 14.03.2018 | 226,3991 | 227,928 | 223,723 | 223,723 |
| 15.03.2018 | 224,5832 | 225,73 | 221,8118 | 223,2452 |
| 18.03.2018 | 223,2452 | 228,3103 | 223,2452 | 226,4946 |
| 19.03.2018 | 226,4946 | 229,3616 | 225,5389 | 226,4946 |
| 20.03.2018 | 226,4946 | 235,0955 | 226,4946 | 234,0444 |
| 21.03.2018 | 233,8533 | 238,6316 | 233,1843 | 237,9627 |
| 22.03.2018 | 238,2493 | 239,1094 | 234,2355 | 236,1468 |
| 25.03.2018 | 237,4848 | 240,734 | 236,9113 | 239,0139 |
| 26.03.2018 | 239,3961 | 240,734 | 239,3005 | 239,4916 |
| 27.03.2018 | 239,3961 | 241,6898 | 239,3961 | 239,8739 |
| 28.03.2018 | 240,3517 | 240,8296 | 237,2936 | 237,9627 |
| 29.03.2018 | 237,9627 | 237,9627 | 234,2355 | 234,2355 |
| 01.04.2018 | 234,14 | 236,0512 | 230,3173 | 236,0512 |
| 02.04.2018 | 237,1025 | 241,3075 | 237,1025 | 237,1025 |
| 03.04.2018 | 238,0582 | 243,6966 | 238,0582 | 243,6966 |
| 04.04.2018 | 244,4612 | 246,0859 | 243,2188 | 246,0859 |
| 05.04.2018 | 245,608 | 246,946 | 244,5567 | 244,8434 |
| 08.04.2018 | 245,1301 | 245,8948 | 242,741 | 244,4612 |
| 09.04.2018 | 244,4612 | 249,6219 | 242,6454 | 246,5637 |
| 10.04.2018 | 247,5194 | 251,0554 | 246,2769 | 249,5263 |
| 11.04.2018 | 250,0041 | 253,1578 | 247,6149 | 250,3864 |
| 12.04.2018 | 250,3864 | 250,3864 | 245,7991 | 246,3726 |
| 15.04.2018 | 232,6108 | 245,9903 | 232,6108 | 237,1025 |
| 16.04.2018 | 236,5291 | 247,6149 | 236,5291 | 247,6149 |
| 17.04.2018 | 247,4238 | 247,4238 | 235,1911 | 235,1911 |
| 18.04.2018 | 235,1911 | 239,8739 | 234,14 | 239,8739 |
| 19.04.2018 | 238,9182 | 239,7784 | 236,3379 | 238,9182 |
| 23.04.2018 | 238,4404 | 245,7036 | 238,4404 | 245,3214 |
| 24.04.2018 | 245,3214 | 245,3214 | 241,7853 | 244,5567 |
| 25.04.2018 | 244,5567 | 244,5567 | 235,1911 | 237,007 |
| 26.04.2018 | 236,9113 | 240,8296 | 236,9113 | 239,8739 |
| 29.04.2018 | 239,3961 | 241,212 | 238,1537 | 239,3961 |
| 01.05.2018 | 238,9182 | 251,342 | 238,9182 | 251,342 |
| 02.05.2018 | 251,342 | 257,7451 | 250,0997 | 257,0761 |
| 03.05.2018 | 257,0761 | 260,1343 | 256,5982 | 259,9431 |
| 06.05.2018 | 259,9431 | 262,8102 | 257,1716 | 262,3324 |
| 07.05.2018 | 262,3324 | 265,6771 | 261,0899 | 262,8102 |
| 08.05.2018 | 262,8102 | 262,8102 | 257,0761 | 258,7963 |
| 09.05.2018 | 258,0318 | 260,8987 | 247,1371 | 260,8987 |
| 10.05.2018 | 260,8987 | 263,288 | 259,3697 | 260,8987 |
| 13.05.2018 | 260,8987 | 266,9196 | 260,8987 | 264,7215 |
| 14.05.2018 | 263,7659 | 266,8241 | 260,8987 | 265,1993 |
| 15.05.2018 | 264,7215 | 265,1993 | 258,0318 | 258,2229 |
| 16.05.2018 | 258,3185 | 263,7659 | 257,7451 | 257,7451 |
| 17.05.2018 | 258,0318 | 263,0968 | 258,0318 | 260,8987 |
| 20.05.2018 | 260,8987 | 260,8987 | 256,7893 | 258,2229 |
| 21.05.2018 | 248,6661 | 262,3324 | 248,6661 | 261,8545 |
| 22.05.2018 | 261,8545 | 265,6771 | 243,1232 | 252,011 |
| 23.05.2018 | 252,1066 | 252,1066 | 237,9627 | 240,8296 |
| 24.05.2018 | 238,9182 | 243,7922 | 237,007 | 241,9764 |
| 27.05.2018 | 241,7853 | 247,2326 | 238,9182 | 245,5125 |
| 28.05.2018 | 245,5125 | 245,608 | 236,2423 | 236,2423 |
| 29.05.2018 | 236,2423 | 248,1883 | 236,0512 | 245,2257 |
| 30.05.2018 | 245,4169 | 245,608 | 242,6454 | 245,4169 |
| 31.05.2018 | 245,5125 | 255,8338 | 238,9182 | 249,4307 |
| 03.06.2018 | 242,741 | 254,6869 | 242,741 | 254,6869 |
| 04.06.2018 | 253,2534 | 257,0761 | 253,2534 | 257,0761 |
| 05.06.2018 | 257,0761 | 261,281 | 253,3489 | 256,0248 |
| 06.06.2018 | 256,0248 | 260,8987 | 255,547 | 255,547 |
| 07.06.2018 | 255,4515 | 258,0318 | 250,3864 | 252,1066 |
| 10.06.2018 | 248,475 | 250,3864 | 245,8948 | 246,6592 |
| 11.06.2018 | 246,6592 | 259,9431 | 246,6592 | 257,1716 |
| 12.06.2018 | 259,6564 | 266,155 | 259,6564 | 262,8102 |
| 13.06.2018 | 262,8102 | 265,6771 | 260,6121 | 261,8545 |
| 17.06.2018 | 261,759 | 261,759 | 248,3794 | 259,6564 |
| 18.06.2018 | 249,5263 | 254,8781 | 249,5263 | 249,5263 |
| 19.06.2018 | 249,4307 | 257,9363 | 249,4307 | 251,1509 |
| 20.06.2018 | 251,1509 | 261,4721 | 248,6661 | 256,7893 |
| 21.06.2018 | 256,7893 | 261,3766 | 252,68 | 257,5539 |
| 24.06.2018 | 259,0831 | 269,022 | 259,0831 | 268,2575 |
| 25.06.2018 | 268,0664 | 269,7865 | 265,9639 | 266,5373 |
| 26.06.2018 | 266,5373 | 271,889 | 264,0525 | 264,3392 |
| 27.06.2018 | 264,3392 | 269,3087 | 261,5678 | 268,8309 |
| 28.06.2018 | 266,155 | 266,155 | 257,5539 | 263,5747 |
| 01.07.2018 | 263,5747 | 265,1993 | 260,7077 | 260,8032 |
| 02.07.2018 | 260,8032 | 265,5816 | 260,8032 | 262,0456 |
| 03.07.2018 | 259,9431 | 264,2437 | 253,2534 | 263,7659 |
| 04.07.2018 | 264,148 | 274,6604 | 264,148 | 269,4999 |
| 05.07.2018 | 268,9265 | 277,623 | 268,9265 | 275,6161 |
| 08.07.2018 | 276,9541 | 278,292 | 269,3087 | 269,4999 |
| 09.07.2018 | 254,2092 | 278,1008 | 254,2092 | 277,1451 |
| 10.07.2018 | 277,3363 | 296,2588 | 273,8003 | 274,5649 |
| 11.07.2018 | 279,4038 | 288,834 | 279,4038 | 285,5286 |
| 12.07.2018 | 278,3877 | 278,6743 | 259,0831 | 269,4999 |
| 15.07.2018 | 272,2098 | 272,793 | 268,321 | 269,9738 |
| 16.07.2018 | 219,7122 | 274,543 | 219,7122 | 274,543 |
| 17.07.2018 | 273,7652 | 278,5288 | 271,6265 | 278,0428 |
| 18.07.2018 | 278,0428 | 296,5142 | 272,793 | 293,5976 |
| 19.07.2018 | 310,1246 | 336,2762 | 301,375 | 329,1794 |
| 22.07.2018 | 335,4013 | 336,4707 | 302,6389 | 323,7352 |
| 23.07.2018 | 324,7073 | 358,8308 | 324,7073 | 353,3865 |
| 24.07.2018 | 355,7197 | 355,7197 | 343,1787 | 345,123 |
| 25.07.2018 | 346,4841 | 358,0531 | 346,1924 | 347,4562 |
| 26.07.2018 | 347,4562 | 347,4562 | 341,4288 | 344,637 |
| 29.07.2018 | 346,0953 | 352,7061 | 342,6926 | 342,6926 |
| 30.07.2018 | 343,1787 | 350,0812 | 341,5261 | 343,5676 |
| 31.07.2018 | 343,1787 | 347,5536 | 330,832 | 337,8317 |
| 01.08.2018 | 337,8317 | 350,5673 | 331,3182 | 337,1512 |
| 02.08.2018 | 336,3735 | 349,3034 | 336,3735 | 347,2618 |
| 05.08.2018 | 346,1924 | 351,2477 | 333,1653 | 333,4569 |
| 06.08.2018 | 333,6514 | 349,0117 | 333,6514 | 340,2622 |
| 07.08.2018 | 343,6648 | 348,0396 | 340,2622 | 345,7064 |
| 08.08.2018 | 349,0117 | 359,4141 | 349,0117 | 359,4141 |
| 09.08.2018 | 359,8029 | 406,3703 | 359,8029 | 391,7876 |
| 12.08.2018 | 398,5928 | 427,7581 | 371,6635 | 400,6344 |
| 13.08.2018 | 400,6344 | 408,3146 | 388,9683 | 389,1628 |
| 14.08.2018 | 389,1628 | 389,1628 | 359,7057 | 361,6501 |
| 15.08.2018 | 361,5529 | 367,4831 | 349,7896 | 356,3031 |
| 16.08.2018 | 355,8171 | 408,3146 | 355,8171 | 408,3146 |
| 19.08.2018 | 408,1202 | 408,1202 | 386,9268 | 392,5653 |
| 26.08.2018 | 392,7597 | 426,2027 | 392,7597 | 419,0086 |
| 27.08.2018 | 421,439 | 447,0074 | 421,439 | 445,1602 |
| 28.08.2018 | 445,2574 | 468,9785 | 445,2574 | 458,8678 |
| 30.08.2018 | 458,8678 | 476,1726 | 451,0905 | 464,7009 |
| 02.09.2018 | 464,8953 | 473,4506 | 454,007 | 454,2986 |
| 03.09.2018 | 443,8963 | 468,5897 | 443,6047 | 466,6452 |
| 04.09.2018 | 471,3118 | 471,3118 | 459,84 | 460,9093 |
| 05.09.2018 | 453,3265 | 473,4506 | 453,3265 | 471,8951 |
| 06.09.2018 | 471,9922 | 475,9782 | 446,2295 | 446,2295 |
| 09.09.2018 | 451,9654 | 456,9236 | 441,2715 | 447,5906 |
| 10.09.2018 | 452,0626 | 504,0741 | 439,4243 | 499,2132 |
| 11.09.2018 | 510,3932 | 559,2938 | 510,3932 | 546,3638 |
| 12.09.2018 | 550,2526 | 574,1681 | 505,7268 | 524,976 |
| 13.09.2018 | 525,9481 | 545,6833 | 505,5324 | 534,0172 |
| 16.09.2018 | 544,4195 | 553,0718 | 539,1697 | 544,7111 |
| 17.09.2018 | 549,2804 | 554,6273 | 538,7808 | 542,864 |
| 18.09.2018 | 542,9612 | 549,2804 | 534,6977 | 540,0447 |
| 19.09.2018 | 540,628 | 545,6833 | 532,1701 | 535,67 |
| 20.09.2018 | 526,0453 | 547,336 | 526,0453 | 546,8499 |
| 23.09.2018 | 546,7528 | 549,7665 | 536,9337 | 537,1281 |
| 24.09.2018 | 537,6143 | 544,2251 | 532,0728 | 535,67 |
| 25.09.2018 | 535,67 | 535,67 | 520,5039 | 524,0038 |
| 26.09.2018 | 526,9202 | 528,8646 | 501,7409 | 507,9628 |
| 27.09.2018 | 508,449 | 515,157 | 505,2407 | 513,4071 |
| 30.09.2018 | 513,6987 | 513,7959 | 500,9631 | 501,6437 |
| 01.10.2018 | 501,6437 | 510,4904 | 500,1854 | 507,4767 |
| 02.10.2018 | 507,4767 | 515,2541 | 506,5046 | 506,5046 |
| 03.10.2018 | 510,3932 | 529,9341 | 506,6991 | 515,3514 |
| 04.10.2018 | 516,0319 | 520,1151 | 508,449 | 513,0181 |
| 07.10.2018 | 513,0181 | 517,0041 | 501,9353 | 508,449 |
| 08.10.2018 | 505,5324 | 509,4211 | 503,1019 | 505,824 |
| 09.10.2018 | 505,5324 | 509,3239 | 489,0054 | 499,0188 |
| 10.10.2018 | 498,9216 | 498,9216 | 458,7706 | 472,5755 |
| 11.10.2018 | 465,6731 | 491,9218 | 459,84 | 468,3952 |
| 14.10.2018 | 456,8263 | 468,298 | 442,4381 | 446,0351 |
| 15.10.2018 | 450,8961 | 470,534 | 443,8963 | 466,6452 |
| 16.10.2018 | 464,7009 | 479,8669 | 457,8957 | 465,4787 |
| 17.10.2018 | 466,6452 | 505,5324 | 453,5209 | 491,9218 |
| 18.10.2018 | 499,6021 | 508,449 | 481,2279 | 491,9218 |
| 21.10.2018 | 491,9218 | 512,3376 | 486,2833 | 501,9353 |
| 22.10.2018 | 509,7127 | 560,9465 | 500,8659 | 522,9345 |
| 23.10.2018 | 523,6149 | 527,8925 | 474,9087 | 474,9087 |
| 24.10.2018 | 474,9087 | 482,7834 | 458,1873 | 477,4364 |
| 25.10.2018 | 486,0889 | 486,0889 | 471,5062 | 473,9366 |
| 29.10.2018 | 476,4642 | 481,2279 | 473,3533 | 480,2558 |
| 30.10.2018 | 480,2558 | 496,7828 | 469,5619 | 491,533 |
| 31.10.2018 | 493,3802 | 508,449 | 486,0889 | 486,0889 |
| 01.11.2018 | 485,6027 | 515,2541 | 485,6027 | 497,7549 |
| 04.11.2018 | 497,7549 | 518,1707 | 486,0889 | 488,7137 |
| 05.11.2018 | 489,9776 | 498,2411 | 483,1722 | 483,4639 |
| 06.11.2018 | 488,9082 | 495,7134 | 483,6583 | 485,1167 |
| 07.11.2018 | 485,311 | 492,8941 | 483,2695 | 488,1304 |
| 08.11.2018 | 488,0333 | 492,8941 | 479,9641 | 481,4223 |
| 11.11.2018 | 481,5195 | 482,7834 | 468,5897 | 478,7002 |
| 12.11.2018 | 469,5619 | 490,9497 | 465,6731 | 468,1035 |
| 13.11.2018 | 468,1035 | 476,3671 | 468,1035 | 469,0757 |
| 14.11.2018 | 469,0757 | 485,9916 | 467,2286 | 470,3395 |
| 15.11.2018 | 470,6312 | 474,4227 | 463,7287 | 463,7287 |
| 18.11.2018 | 469,5619 | 480,1586 | 447,2017 | 461,8816 |
| 19.11.2018 | 462,3677 | 462,3677 | 438,4522 | 441,5631 |
| 20.11.2018 | 442,3408 | 461,7844 | 427,7581 | 456,5346 |
| 21.11.2018 | 463,7287 | 474,4227 | 456,9236 | 456,9236 |
| 22.11.2018 | 456,9236 | 456,9236 | 445,9378 | 445,9378 |
| 25.11.2018 | 447,2017 | 476,6587 | 447,2017 | 468,5897 |
| 26.11.2018 | 469,5619 | 478,3114 | 465,4787 | 478,3114 |
| 27.11.2018 | 478,3114 | 485,6999 | 476,3671 | 485,2139 |
| 28.11.2018 | 486,0889 | 493,3802 | 477,7281 | 491,4357 |
| 29.11.2018 | 491,4357 | 515,2541 | 488,8109 | 509,2266 |
| 02.12.2018 | 515,2541 | 526,7259 | 512,6293 | 519,1429 |
| 03.12.2018 | 516,1291 | 530,0313 | 508,1572 | 528,8646 |
| 04.12.2018 | 524,7814 | 528,7674 | 513,3098 | 515,2541 |
| 05.12.2018 | 518,3651 | 518,3651 | 499,5049 | 508,449 |
| 06.12.2018 | 508,449 | 512,8238 | 502,1297 | 502,6159 |
| 09.12.2018 | 502,6159 | 502,6159 | 491,9218 | 492,1164 |
| 10.12.2018 | 491,4357 | 492,1164 | 473,4506 | 490,9497 |
| 11.12.2018 | 495,8105 | 511,1711 | 485,1167 | 510,3932 |
| 12.12.2018 | 510,3932 | 515,2541 | 490,6581 | 493,0885 |
| 13.12.2018 | 493,0885 | 508,449 | 492,5052 | 499,3104 |
| 16.12.2018 | 496,6856 | 496,6856 | 481,3252 | 487,3527 |
| 17.12.2018 | 482,2001 | 483,3667 | 472,4784 | 476,7559 |
| 18.12.2018 | 480,2558 | 499,6992 | 473,4506 | 486,5749 |
| 19.12.2018 | 486,4777 | 486,5749 | 468,5897 | 470,2424 |
| 20.12.2018 | 471,5062 | 486,0889 | 468,5897 | 486,0889 |
| 23.12.2018 | 486,0889 | 486,0889 | 474,2282 | 478,3114 |
| 24.12.2018 | 478,3114 | 478,3114 | 447,4934 | 473,9366 |
| 25.12.2018 | 474,4227 | 476,3671 | 472,4784 | 472,4784 |
| 26.12.2018 | 472,4784 | 476,3671 | 467,6175 | 467,6175 |
| 27.12.2018 | 462,1732 | 475,3948 | 462,1732 | 465,3814 |
| 30.12.2018 | 466,6452 | 469,5619 | 464,7009 | 465,4787 |