DOCO
DO & CO AKTIENGESELLSCHAFT
17:34:17
11450 ₺
-157.500 (%-1.36)
Önceki Kapanış: 11607.5·
Volatilite: 2.370
Düşük₺11340
Yüksek₺11615
Piyasa Verileri
Spot Piyasa
A:11432.5
S:11445
Önceki haftaya göre (WoW)
+5.19%
Önceki aya göre (MoM)
+12.81%
Yılbaşından bugüne (YTD)
+10.79%
Önceki yıla göre (YoY)
+52.56%
DOCO: DO & CO AKTIENGESELLSCHAFT Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 499,929
KAPANIŞ 499,7096
En Düşük
DÜŞÜK 414,8282
En Yüksek
YÜKSEK 574,5704
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 465,4787 | 483,9501 | 465,4787 | 483,1722 |
| 02.01.2019 | 484,6306 | 496,7828 | 483,1722 | 494,8384 |
| 03.01.2019 | 493,8662 | 493,8662 | 482,2001 | 486,1861 |
| 06.01.2019 | 486,0889 | 494,8384 | 475,3948 | 486,0889 |
| 07.01.2019 | 491,1442 | 498,3383 | 489,0054 | 491,2414 |
| 08.01.2019 | 490,9497 | 502,1297 | 490,3664 | 498,7271 |
| 09.01.2019 | 498,7271 | 502,6159 | 494,8384 | 496,1023 |
| 10.01.2019 | 496,1023 | 505,5324 | 496,1023 | 504,8519 |
| 13.01.2019 | 505,5324 | 510,3932 | 501,2548 | 501,2548 |
| 14.01.2019 | 501,2548 | 504,5603 | 495,1301 | 500,9631 |
| 15.01.2019 | 500,5743 | 500,5743 | 491,4357 | 494,2551 |
| 16.01.2019 | 495,8105 | 495,8105 | 489,9776 | 495,5189 |
| 17.01.2019 | 495,4217 | 502,8103 | 489,8804 | 502,5186 |
| 20.01.2019 | 502,6159 | 507,7684 | 495,3245 | 497,8522 |
| 21.01.2019 | 498,7271 | 510,685 | 495,8105 | 510,3932 |
| 22.01.2019 | 505,5324 | 505,5324 | 498,9216 | 504,463 |
| 23.01.2019 | 499,6021 | 529,8368 | 495,8105 | 529,8368 |
| 24.01.2019 | 520,1151 | 522,1566 | 509,7127 | 513,3098 |
| 27.01.2019 | 513,3098 | 543,4473 | 504,5603 | 510,685 |
| 28.01.2019 | 518,4624 | 518,4624 | 506,5046 | 506,5046 |
| 29.01.2019 | 510,7821 | 518,1707 | 492,9913 | 495,3245 |
| 30.01.2019 | 495,8105 | 501,6437 | 485,5055 | 485,6027 |
| 31.01.2019 | 484,5334 | 495,8105 | 484,5334 | 491,9218 |
| 03.02.2019 | 491,9218 | 499,3104 | 486,0889 | 490,6581 |
| 04.02.2019 | 490,6581 | 497,7549 | 484,2417 | 485,7973 |
| 05.02.2019 | 485,7973 | 489,8804 | 484,4361 | 484,4361 |
| 06.02.2019 | 484,9222 | 490,8525 | 482,2001 | 483,1722 |
| 07.02.2019 | 476,3671 | 486,0889 | 474,4227 | 481,1307 |
| 10.02.2019 | 479,2835 | 487,061 | 473,256 | 473,9366 |
| 11.02.2019 | 475,3948 | 486,0889 | 474,4227 | 479,2835 |
| 12.02.2019 | 480,2558 | 481,2279 | 470,7284 | 471,02 |
| 13.02.2019 | 472,9644 | 481,1307 | 472,9644 | 473,4506 |
| 14.02.2019 | 480,7419 | 480,7419 | 467,6175 | 471,7006 |
| 17.02.2019 | 476,3671 | 481,2279 | 473,4506 | 477,3392 |
| 18.02.2019 | 477,3392 | 477,3392 | 471,9922 | 472,4784 |
| 19.02.2019 | 473,9366 | 478,7975 | 472,8672 | 477,8254 |
| 20.02.2019 | 477,8254 | 483,075 | 451,9654 | 453,3265 |
| 21.02.2019 | 456,9236 | 462,7565 | 453,5209 | 458,1873 |
| 24.02.2019 | 461,7844 | 463,7287 | 446,7157 | 456,8263 |
| 25.02.2019 | 457,0207 | 460,3261 | 449,1461 | 452,1598 |
| 26.02.2019 | 454,007 | 461,2011 | 444,2851 | 447,1045 |
| 27.02.2019 | 452,0626 | 452,0626 | 437,6743 | 438,4522 |
| 28.02.2019 | 438,4522 | 448,1738 | 434,5635 | 447,6878 |
| 03.03.2019 | 447,8822 | 450,7989 | 438,7438 | 443,5075 |
| 04.03.2019 | 448,3683 | 450,7989 | 428,7303 | 430,772 |
| 05.03.2019 | 433,2023 | 440,202 | 426,2027 | 435,4383 |
| 06.03.2019 | 434,5635 | 440,7854 | 414,8282 | 414,8282 |
| 07.03.2019 | 418,0364 | 429,1192 | 414,8282 | 418,1337 |
| 10.03.2019 | 425,8138 | 434,7579 | 419,4946 | 428,0499 |
| 11.03.2019 | 432,619 | 450,1182 | 430,6747 | 443,1186 |
| 12.03.2019 | 450,9932 | 450,9932 | 433,1052 | 435,4383 |
| 13.03.2019 | 419,0086 | 439,8132 | 419,0086 | 436,3134 |
| 14.03.2019 | 442,4381 | 450,6043 | 437,7716 | 439,2299 |
| 17.03.2019 | 440,6882 | 447,2017 | 432,619 | 433,8828 |
| 18.03.2019 | 436,3134 | 447,2017 | 436,3134 | 445,7435 |
| 19.03.2019 | 447,2017 | 452,1598 | 444,7714 | 449,535 |
| 20.03.2019 | 451,2849 | 451,2849 | 443,0214 | 448,1738 |
| 21.03.2019 | 448,1738 | 465,6731 | 445,2574 | 464,2148 |
| 24.03.2019 | 450,9932 | 469,4646 | 448,7572 | 450,1182 |
| 25.03.2019 | 442,3408 | 456,9236 | 439,0355 | 449,1461 |
| 26.03.2019 | 449,1461 | 450,1182 | 428,8275 | 429,7998 |
| 27.03.2019 | 430,6747 | 445,9378 | 427,4665 | 442,9242 |
| 28.03.2019 | 445,9378 | 451,9654 | 444,2851 | 444,2851 |
| 31.03.2019 | 444,3823 | 457,8957 | 444,3823 | 447,9795 |
| 01.04.2019 | 454,9792 | 461,7844 | 454,1042 | 461,7844 |
| 02.04.2019 | 461,7844 | 467,6175 | 461,7844 | 465,5759 |
| 03.04.2019 | 467,6175 | 472,8672 | 460,715 | 461,1039 |
| 04.04.2019 | 460,715 | 466,4508 | 459,7429 | 462,7565 |
| 07.04.2019 | 465,6731 | 467,6175 | 460,6178 | 462,951 |
| 08.04.2019 | 462,951 | 462,951 | 457,1179 | 461,2984 |
| 09.04.2019 | 460,8122 | 464,6037 | 460,8122 | 464,2148 |
| 10.04.2019 | 462,076 | 475,3948 | 461,8816 | 465,8675 |
| 11.04.2019 | 466,2564 | 476,2699 | 464,2148 | 472,6727 |
| 14.04.2019 | 476,2699 | 495,8105 | 476,2699 | 493,2829 |
| 15.04.2019 | 497,5605 | 497,5605 | 486,1861 | 492,3108 |
| 16.04.2019 | 492,3108 | 492,3108 | 473,6449 | 473,9366 |
| 17.04.2019 | 476,3671 | 486,8666 | 476,3671 | 485,6027 |
| 18.04.2019 | 486,1861 | 488,9082 | 477,8254 | 486,0889 |
| 21.04.2019 | 486,0889 | 491,1442 | 484,1446 | 486,1861 |
| 23.04.2019 | 487,3527 | 490,9497 | 486,0889 | 486,4777 |
| 24.04.2019 | 486,5749 | 492,8941 | 485,311 | 490,8525 |
| 25.04.2019 | 490,3664 | 492,8941 | 488,6165 | 490,6581 |
| 28.04.2019 | 491,4357 | 498,2411 | 491,4357 | 495,6162 |
| 29.04.2019 | 495,8105 | 498,2411 | 492,0191 | 495,8105 |
| 01.05.2019 | 495,8105 | 496,7828 | 475,6866 | 476,4642 |
| 02.05.2019 | 476,5615 | 480,5474 | 474,1311 | 477,242 |
| 05.05.2019 | 477,4364 | 485,6027 | 473,0617 | 485,6027 |
| 06.05.2019 | 485,6027 | 496,7828 | 481,5195 | 487,547 |
| 07.05.2019 | 494,8384 | 500,8659 | 486,2833 | 498,7271 |
| 08.05.2019 | 498,8244 | 498,8244 | 476,3671 | 478,2142 |
| 09.05.2019 | 476,3671 | 480,6447 | 472,1867 | 473,7422 |
| 12.05.2019 | 477,3392 | 477,3392 | 462,1732 | 463,826 |
| 13.05.2019 | 468,5897 | 468,5897 | 460,3261 | 460,6178 |
| 14.05.2019 | 461,8816 | 469,1729 | 459,84 | 460,6178 |
| 15.05.2019 | 466,6452 | 466,6452 | 461,2011 | 466,6452 |
| 16.05.2019 | 465,6731 | 472,2839 | 461,7844 | 462,2705 |
| 19.05.2019 | 462,2705 | 471,7979 | 456,9236 | 468,4924 |
| 20.05.2019 | 468,4924 | 480,7419 | 468,4924 | 477,3392 |
| 21.05.2019 | 480,2558 | 495,8105 | 478,9919 | 493,8662 |
| 22.05.2019 | 493,8662 | 496,1995 | 481,9085 | 484,2417 |
| 23.05.2019 | 485,9916 | 485,9916 | 474,4227 | 478,9919 |
| 26.05.2019 | 476,3671 | 489,9776 | 473,0617 | 485,8944 |
| 27.05.2019 | 495,8105 | 500,6716 | 484,825 | 484,825 |
| 28.05.2019 | 489,783 | 489,783 | 482,2001 | 484,1446 |
| 29.05.2019 | 484,2417 | 484,2417 | 476,1726 | 476,7559 |
| 30.05.2019 | 476,8532 | 478,8947 | 472,4784 | 474,4227 |
| 02.06.2019 | 477,242 | 478,0198 | 472,4784 | 472,4784 |
| 06.06.2019 | 472,5755 | 505,4352 | 472,5755 | 503,588 |
| 09.06.2019 | 505,5324 | 513,7959 | 495,8105 | 504,2685 |
| 10.06.2019 | 504,1713 | 521,8649 | 500,6716 | 517,0041 |
| 11.06.2019 | 518,1707 | 518,1707 | 508,1572 | 508,6434 |
| 12.06.2019 | 512,3376 | 520,7955 | 508,7406 | 515,4486 |
| 13.06.2019 | 515,4486 | 525,1705 | 515,4486 | 519,9206 |
| 16.06.2019 | 521,0873 | 527,4064 | 513,7959 | 514,0876 |
| 17.06.2019 | 515,3514 | 539,5587 | 515,3514 | 539,5587 |
| 18.06.2019 | 539,4615 | 540,4336 | 529,1563 | 530,9062 |
| 19.06.2019 | 529,8368 | 536,6421 | 525,1705 | 530,9062 |
| 20.06.2019 | 531,7812 | 551,1275 | 531,7812 | 531,8784 |
| 23.06.2019 | 529,8368 | 535,67 | 527,9897 | 531,7812 |
| 24.06.2019 | 525,9481 | 533,2395 | 524,6842 | 524,6842 |
| 25.06.2019 | 524,976 | 525,9481 | 506,8934 | 506,8934 |
| 26.06.2019 | 507,0879 | 534,6977 | 507,0879 | 525,9481 |
| 27.06.2019 | 532,2673 | 543,3501 | 531,8784 | 543,3501 |
| 30.06.2019 | 537,7115 | 546,3638 | 533,8228 | 538,6836 |
| 01.07.2019 | 537,6143 | 542,0863 | 532,9477 | 535,3783 |
| 02.07.2019 | 541,9891 | 541,9891 | 531,0034 | 534,6977 |
| 03.07.2019 | 534,6977 | 540,8224 | 524,976 | 529,7396 |
| 04.07.2019 | 524,976 | 536,7393 | 524,976 | 532,5589 |
| 07.07.2019 | 551,7108 | 551,7108 | 534,9894 | 541,503 |
| 08.07.2019 | 538,2948 | 539,5587 | 523,0316 | 527,1148 |
| 09.07.2019 | 530,9062 | 539,5587 | 530,9062 | 532,3645 |
| 10.07.2019 | 532,8506 | 534,2116 | 527,8925 | 530,2257 |
| 11.07.2019 | 532,2673 | 540,9196 | 528,3786 | 539,2669 |
| 15.07.2019 | 538,9753 | 538,9753 | 524,8787 | 527,6981 |
| 16.07.2019 | 525,0732 | 525,4621 | 517,8791 | 520,1151 |
| 17.07.2019 | 524,976 | 524,976 | 504,5603 | 512,921 |
| 18.07.2019 | 513,6014 | 519,629 | 506,5046 | 514,2819 |
| 21.07.2019 | 514,5598 | 539,2122 | 514,5598 | 537,0515 |
| 22.07.2019 | 539,2122 | 539,2122 | 524,0868 | 524,0868 |
| 23.07.2019 | 530,3727 | 532,8281 | 527,8191 | 529,9798 |
| 24.07.2019 | 531,9441 | 539,114 | 528,8013 | 528,8013 |
| 25.07.2019 | 532,7299 | 532,7299 | 519,5688 | 520,0599 |
| 28.07.2019 | 520,551 | 520,6491 | 514,9526 | 515,2472 |
| 29.07.2019 | 515,2472 | 517,8008 | 502,3808 | 502,6755 |
| 30.07.2019 | 502,7737 | 504,1487 | 493,7377 | 496,7824 |
| 31.07.2019 | 496,7824 | 496,7824 | 482,5409 | 483,2285 |
| 01.08.2019 | 483,2285 | 491,9698 | 477,139 | 486,0768 |
| 04.08.2019 | 491,3805 | 492,068 | 477,3354 | 482,5409 |
| 05.08.2019 | 483,3267 | 486,666 | 480,7731 | 483,3267 |
| 06.08.2019 | 486,0768 | 486,0768 | 474,5854 | 480,4784 |
| 07.08.2019 | 479,7909 | 490,1036 | 479,7909 | 483,2285 |
| 08.08.2019 | 482,8356 | 498,0592 | 482,8356 | 492,2644 |
| 14.08.2019 | 492,2644 | 492,2644 | 476,3532 | 484,5053 |
| 15.08.2019 | 483,9159 | 490,8894 | 476,6479 | 486,175 |
| 18.08.2019 | 488,1393 | 501,0057 | 485,7821 | 500,9075 |
| 19.08.2019 | 500,9075 | 507,4881 | 500,9075 | 506,8005 |
| 20.08.2019 | 505,8184 | 510,7293 | 499,4343 | 507,6845 |
| 21.08.2019 | 509,4524 | 525,5601 | 507,7827 | 519,4706 |
| 22.08.2019 | 514,7562 | 524,9708 | 514,2651 | 520,551 |
| 25.08.2019 | 515,7383 | 534,9889 | 515,7383 | 533,9085 |
| 26.08.2019 | 535,2835 | 538,23 | 523,5957 | 523,5957 |
| 27.08.2019 | 523,6939 | 539,8998 | 523,5957 | 537,2479 |
| 28.08.2019 | 540,1945 | 551,4894 | 539,0158 | 546,5785 |
| 01.09.2019 | 551,9804 | 560,82 | 541,1766 | 541,1766 |
| 02.09.2019 | 541,2748 | 548,3465 | 533,6139 | 544,6142 |
| 03.09.2019 | 545,1053 | 546,0875 | 535,2835 | 535,2835 |
| 04.09.2019 | 535,3817 | 542,3552 | 530,3727 | 530,3727 |
| 05.09.2019 | 530,4709 | 535,3817 | 530,4709 | 535,3817 |
| 08.09.2019 | 525,5601 | 541,373 | 525,5601 | 538,4265 |
| 09.09.2019 | 540,1945 | 540,1945 | 536,2657 | 536,2657 |
| 10.09.2019 | 536,2657 | 540,3909 | 528,5066 | 528,5066 |
| 11.09.2019 | 540,1945 | 540,1945 | 520,551 | 522,5153 |
| 12.09.2019 | 522,5153 | 530,3727 | 518,3902 | 519,5688 |
| 15.09.2019 | 519,5688 | 535,2835 | 519,5688 | 529,3905 |
| 16.09.2019 | 529,3905 | 537,7389 | 528,4084 | 530,5691 |
| 17.09.2019 | 530,5691 | 538,9176 | 530,5691 | 537,6407 |
| 18.09.2019 | 530,5691 | 545,0071 | 530,5691 | 543,141 |
| 19.09.2019 | 545,0071 | 545,0071 | 511,7115 | 511,7115 |
| 22.09.2019 | 516,033 | 524,0868 | 510,7293 | 519,0777 |
| 23.09.2019 | 519,5688 | 522,3189 | 514,1669 | 520,4528 |
| 24.09.2019 | 520,4528 | 520,4528 | 510,8275 | 518,6848 |
| 25.09.2019 | 522,0242 | 522,7118 | 520,551 | 520,7474 |
| 26.09.2019 | 520,7474 | 521,5331 | 511,515 | 514,7562 |
| 29.09.2019 | 514,9526 | 515,7383 | 506,2113 | 514,7562 |
| 30.09.2019 | 514,7562 | 522,1225 | 511,2204 | 520,9438 |
| 01.10.2019 | 520,9438 | 533,3192 | 520,4528 | 522,5153 |
| 02.10.2019 | 525,4619 | 525,4619 | 516,917 | 516,917 |
| 03.10.2019 | 516,917 | 521,7296 | 516,917 | 517,4081 |
| 06.10.2019 | 474,3889 | 524,9708 | 474,3889 | 511,4168 |
| 07.10.2019 | 511,0239 | 512,6936 | 507,5863 | 507,7827 |
| 08.10.2019 | 508,8632 | 509,8453 | 499,9254 | 506,3095 |
| 09.10.2019 | 505,8184 | 515,6401 | 504,3451 | 515,6401 |
| 10.10.2019 | 513,0865 | 518,4884 | 513,0865 | 518,4884 |
| 13.10.2019 | 518,292 | 518,292 | 509,9435 | 510,8275 |
| 14.10.2019 | 510,8275 | 514,658 | 506,8988 | 512,6936 |
| 15.10.2019 | 512,9882 | 517,6045 | 507,881 | 517,6045 |
| 16.10.2019 | 510,1399 | 536,9533 | 510,1399 | 534,9889 |
| 17.10.2019 | 539,114 | 545,3017 | 525,6583 | 545,3017 |
| 20.10.2019 | 542,6499 | 558,8557 | 542,6499 | 557,3825 |
| 21.10.2019 | 559,7397 | 561,0164 | 549,4268 | 550,8019 |
| 22.10.2019 | 549,2303 | 549,2303 | 527,4262 | 531,3549 |
| 23.10.2019 | 533,3192 | 534,2032 | 528,9977 | 532,337 |
| 24.10.2019 | 531,3549 | 535,1853 | 528,4084 | 531,6496 |
| 27.10.2019 | 532,1406 | 540,1945 | 532,1406 | 536,9533 |
| 29.10.2019 | 536,9533 | 536,9533 | 519,5688 | 523,4974 |
| 30.10.2019 | 520,551 | 531,7478 | 519,5688 | 523,4974 |
| 31.10.2019 | 525,3636 | 526,3457 | 521,7296 | 523,5957 |
| 03.11.2019 | 523,4974 | 526,6404 | 515,6401 | 520,3546 |
| 04.11.2019 | 522,3189 | 523,0064 | 514,658 | 518,4884 |
| 05.11.2019 | 518,5866 | 523,0064 | 517,6045 | 522,9082 |
| 06.11.2019 | 525,4619 | 527,3279 | 522,5153 | 526,444 |
| 07.11.2019 | 527,4262 | 527,5244 | 521,5331 | 523,8903 |
| 10.11.2019 | 523,8903 | 537,2479 | 521,926 | 535,2835 |
| 11.11.2019 | 535,2835 | 545,4982 | 533,221 | 533,221 |
| 12.11.2019 | 533,3192 | 538,5247 | 525,953 | 528,3102 |
| 13.11.2019 | 528,5066 | 533,1228 | 515,149 | 523,1047 |
| 14.11.2019 | 523,1047 | 574,5704 | 523,1047 | 530,5691 |
| 17.11.2019 | 530,5691 | 532,337 | 525,4619 | 529,9798 |
| 18.11.2019 | 530,8638 | 531,7478 | 529,3905 | 529,8816 |
| 19.11.2019 | 529,8816 | 529,8816 | 514,2651 | 514,2651 |
| 20.11.2019 | 517,4081 | 517,5063 | 508,4703 | 508,8632 |
| 21.11.2019 | 508,8632 | 515,7383 | 505,7202 | 505,9167 |
| 24.11.2019 | 505,9167 | 512,5954 | 504,0505 | 504,8362 |
| 25.11.2019 | 504,8362 | 506,2113 | 491,0858 | 504,8362 |
| 26.11.2019 | 507,7827 | 509,4524 | 502,6755 | 507,7827 |
| 27.11.2019 | 507,7827 | 511,2204 | 505,9167 | 508,2738 |
| 28.11.2019 | 505,8184 | 508,0774 | 503,854 | 503,9522 |
| 01.12.2019 | 504,1487 | 508,3721 | 503,854 | 505,8184 |
| 02.12.2019 | 505,3273 | 505,3273 | 492,8537 | 496,9789 |
| 03.12.2019 | 496,9789 | 498,2556 | 486,175 | 490,9876 |
| 04.12.2019 | 492,1663 | 496,6842 | 491,1841 | 495,0146 |
| 05.12.2019 | 495,3091 | 510,7293 | 495,3091 | 502,3808 |
| 08.12.2019 | 507,6845 | 509,7471 | 498,9432 | 498,9432 |
| 09.12.2019 | 499,9254 | 505,0327 | 490,1036 | 495,9967 |
| 10.12.2019 | 495,9967 | 497,3718 | 488,2375 | 490,2019 |
| 11.12.2019 | 491,7734 | 494,0324 | 490,3983 | 493,2466 |
| 12.12.2019 | 494,7199 | 495,9967 | 493,2466 | 493,7377 |
| 15.12.2019 | 495,0146 | 501,8897 | 494,9163 | 495,9967 |
| 16.12.2019 | 496,0949 | 501,1039 | 496,0949 | 498,2556 |
| 17.12.2019 | 499,4343 | 508,765 | 499,3361 | 507,6845 |
| 18.12.2019 | 508,2738 | 510,7293 | 503,6576 | 510,2382 |
| 19.12.2019 | 510,7293 | 520,6491 | 507,3899 | 520,6491 |
| 22.12.2019 | 523,3992 | 539,114 | 523,3992 | 539,114 |
| 23.12.2019 | 539,114 | 545,1053 | 525,4619 | 539,114 |
| 24.12.2019 | 539,114 | 539,2122 | 530,3727 | 533,0245 |
| 25.12.2019 | 532,8281 | 532,9263 | 525,5601 | 529,9798 |
| 26.12.2019 | 534,8906 | 547,0696 | 532,337 | 545,1053 |
| 29.12.2019 | 545,2035 | 555,0252 | 540,2927 | 552,2751 |
| 30.12.2019 | 553,7484 | 555,9092 | 551,9804 | 553,9448 |