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:11430
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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 395,7107
KAPANIŞ 394,7134
En Düşük
DÜŞÜK 200,9523
En Yüksek
YÜKSEK 650,2959
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 553,9448 | 563,9629 | 550,2126 | 562,8826 |
| 02.01.2020 | 563,0791 | 563,9629 | 554,6323 | 557,8735 |
| 05.01.2020 | 555,9092 | 558,4628 | 523,4974 | 554,9269 |
| 06.01.2020 | 553,4537 | 556,4985 | 545,1053 | 550,6054 |
| 07.01.2020 | 543,0427 | 550,0161 | 527,0333 | 546,6767 |
| 08.01.2020 | 547,0696 | 561,8022 | 544,1231 | 553,9448 |
| 09.01.2020 | 554,0431 | 569,3649 | 553,9448 | 558,8557 |
| 12.01.2020 | 559,8379 | 561,8022 | 552,8644 | 554,1413 |
| 13.01.2020 | 550,0161 | 562,7844 | 550,0161 | 552,9626 |
| 14.01.2020 | 551,9804 | 558,8557 | 540,1945 | 545,5964 |
| 15.01.2020 | 549,9179 | 552,9626 | 543,632 | 548,5429 |
| 16.01.2020 | 548,5429 | 565,7309 | 545,3999 | 560,1325 |
| 19.01.2020 | 564,9451 | 599,1247 | 564,9451 | 592,3477 |
| 20.01.2020 | 595,196 | 605,6071 | 584,3921 | 586,3564 |
| 21.01.2020 | 587,3387 | 587,3387 | 574,5704 | 582,4278 |
| 22.01.2020 | 582,526 | 598,1425 | 573,6865 | 593,2317 |
| 23.01.2020 | 593,2317 | 593,7228 | 585,8653 | 589,303 |
| 26.01.2020 | 586,3564 | 594,2139 | 576,5348 | 587,1422 |
| 27.01.2020 | 585,3743 | 594,1157 | 581,3474 | 587,928 |
| 28.01.2020 | 589,0083 | 590,7763 | 580,4634 | 584,3921 |
| 29.01.2020 | 584,0975 | 584,0975 | 569,5613 | 578,7938 |
| 30.01.2020 | 577,5169 | 582,7225 | 572,7043 | 577,0259 |
| 02.02.2020 | 577,0259 | 581,4456 | 573,7847 | 578,008 |
| 03.02.2020 | 578,008 | 588,2226 | 578,008 | 585,2761 |
| 04.02.2020 | 588,3209 | 602,0712 | 588,3209 | 598,8301 |
| 05.02.2020 | 598,8301 | 604,5267 | 594,3121 | 597,6514 |
| 06.02.2020 | 598,8301 | 603,6427 | 589,4012 | 596,1782 |
| 09.02.2020 | 596,08 | 596,08 | 579,1866 | 586,7493 |
| 10.02.2020 | 587,3387 | 594,5085 | 584,8832 | 591,2674 |
| 11.02.2020 | 587,8298 | 605,7052 | 587,8298 | 600,5979 |
| 12.02.2020 | 607,0803 | 613,4644 | 599,1247 | 606,9821 |
| 13.02.2020 | 606,9821 | 637,4294 | 606,9821 | 626,6255 |
| 16.02.2020 | 626,6255 | 631,0453 | 617,0003 | 618,7682 |
| 17.02.2020 | 618,7682 | 618,7682 | 594,0175 | 613,3662 |
| 18.02.2020 | 613,8573 | 624,9559 | 609,5357 | 612,6787 |
| 19.02.2020 | 612,6787 | 619,6521 | 605,0178 | 608,4554 |
| 20.02.2020 | 608,4554 | 618,7682 | 607,4732 | 608,9464 |
| 23.02.2020 | 569,2667 | 613,8573 | 569,2667 | 586,3564 |
| 24.02.2020 | 587,3387 | 594,1157 | 562,8826 | 572,115 |
| 25.02.2020 | 574,0794 | 575,749 | 558,3646 | 558,561 |
| 26.02.2020 | 558,1681 | 558,1681 | 534,9889 | 535,2835 |
| 27.02.2020 | 489,2197 | 537,2479 | 481,2641 | 521,926 |
| 01.03.2020 | 521,926 | 541,1766 | 513,8722 | 519,9617 |
| 02.03.2020 | 522,4171 | 528,9977 | 520,0599 | 525,4619 |
| 03.03.2020 | 525,953 | 534,6943 | 514,0687 | 514,1669 |
| 04.03.2020 | 524,3814 | 524,3814 | 504,8362 | 505,8184 |
| 05.03.2020 | 505,8184 | 510,2382 | 452,3883 | 453,6651 |
| 08.03.2020 | 442,9594 | 442,9594 | 404,36 | 410,5477 |
| 09.03.2020 | 412,6104 | 426,2625 | 386,9757 | 386,9757 |
| 10.03.2020 | 386,9757 | 391,8865 | 358,198 | 363,4035 |
| 11.03.2020 | 358,9837 | 358,9837 | 318,4201 | 319,2057 |
| 12.03.2020 | 304,4732 | 327,3579 | 297,3033 | 297,3033 |
| 15.03.2020 | 268,231 | 275,0081 | 267,6418 | 267,6418 |
| 16.03.2020 | 252,6146 | 264,6953 | 240,9267 | 240,9267 |
| 17.03.2020 | 230,8104 | 240,5338 | 216,8635 | 217,0599 |
| 18.03.2020 | 203,5059 | 236,7034 | 200,9523 | 226,8816 |
| 19.03.2020 | 228,4531 | 249,5698 | 228,4531 | 249,5698 |
| 22.03.2020 | 249,5698 | 272,5526 | 231,2032 | 248,3912 |
| 23.03.2020 | 256,3468 | 265,3827 | 252,4181 | 257,3289 |
| 24.03.2020 | 257,4272 | 263,222 | 248,4894 | 255,1682 |
| 25.03.2020 | 255,3646 | 262,1417 | 253,7932 | 257,3289 |
| 26.03.2020 | 261,2577 | 283,0618 | 259,1951 | 274,0259 |
| 29.03.2020 | 270,9811 | 270,9811 | 251,3377 | 255,3646 |
| 30.03.2020 | 256,4451 | 262,1417 | 255,3646 | 259,6861 |
| 31.03.2020 | 256,8378 | 268,1328 | 255,3646 | 260,2755 |
| 01.04.2020 | 262,7309 | 264,3024 | 250,1591 | 252,3199 |
| 02.04.2020 | 253,4985 | 253,5968 | 245,7393 | 248,9805 |
| 05.04.2020 | 249,668 | 263,222 | 249,668 | 256,9361 |
| 06.04.2020 | 262,1417 | 282,5707 | 262,1417 | 282,5707 |
| 07.04.2020 | 296,1248 | 310,7591 | 291,2139 | 310,3663 |
| 08.04.2020 | 324,1167 | 341,4029 | 324,1167 | 341,4029 |
| 09.04.2020 | 363,4035 | 375,4843 | 363,4035 | 375,4843 |
| 12.04.2020 | 412,9049 | 413,0031 | 393,3597 | 413,0031 |
| 13.04.2020 | 454,2544 | 454,2544 | 385,4041 | 434,1199 |
| 14.04.2020 | 440,9951 | 441,9772 | 390,7079 | 390,7079 |
| 15.04.2020 | 371,2609 | 382,0647 | 351,7157 | 351,7157 |
| 16.04.2020 | 351,3228 | 375,2878 | 338,2599 | 369,2966 |
| 19.04.2020 | 371,1627 | 379,02 | 355,6444 | 362,4213 |
| 20.04.2020 | 361,4392 | 361,4392 | 341,8939 | 347,4924 |
| 21.04.2020 | 347,4924 | 360,5552 | 339,8314 | 347,0013 |
| 23.04.2020 | 347,0013 | 347,6887 | 334,6259 | 338,8493 |
| 26.04.2020 | 341,7958 | 369,7877 | 341,7958 | 362,5195 |
| 27.04.2020 | 365,3678 | 367,3322 | 348,7691 | 351,421 |
| 28.04.2020 | 352,5997 | 358,0016 | 343,8583 | 350,6352 |
| 29.04.2020 | 357,0194 | 358,2962 | 343,7601 | 349,3585 |
| 03.05.2020 | 347,6887 | 347,6887 | 334,6259 | 339,7332 |
| 04.05.2020 | 343,9565 | 345,0369 | 334,6259 | 336,8849 |
| 05.05.2020 | 337,8671 | 340,5189 | 333,9383 | 335,8045 |
| 06.05.2020 | 329,5186 | 331,974 | 324,1167 | 326,081 |
| 07.05.2020 | 326,6703 | 330,0097 | 324,9023 | 326,7685 |
| 10.05.2020 | 330,2061 | 353,5818 | 326,6703 | 327,2596 |
| 11.05.2020 | 329,2239 | 330,9918 | 320,3844 | 321,563 |
| 12.05.2020 | 321,7595 | 331,974 | 315,3753 | 320,679 |
| 13.05.2020 | 320,679 | 321,1702 | 309,8752 | 310,8573 |
| 14.05.2020 | 312,7235 | 319,0094 | 305,5536 | 309,3841 |
| 17.05.2020 | 315,2771 | 340,3225 | 309,3841 | 326,3756 |
| 19.05.2020 | 326,3756 | 329,4204 | 316,7503 | 318,813 |
| 20.05.2020 | 321,1702 | 337,8671 | 319,4022 | 331,09 |
| 21.05.2020 | 331,974 | 341,3047 | 328,1435 | 338,2599 |
| 26.05.2020 | 356,4301 | 372,0466 | 346,7066 | 372,0466 |
| 27.05.2020 | 375,7789 | 402,0028 | 359,4748 | 379,6093 |
| 28.05.2020 | 380,1004 | 381,4755 | 366,2518 | 372,0466 |
| 31.05.2020 | 377,1539 | 385,0113 | 374,2074 | 375,8771 |
| 01.06.2020 | 376,0735 | 378,1361 | 365,3678 | 368,7072 |
| 02.06.2020 | 370,7698 | 371,9484 | 359,573 | 368,0197 |
| 03.06.2020 | 368,3144 | 377,1539 | 363,4035 | 368,3144 |
| 04.06.2020 | 369,3948 | 387,5649 | 369,3948 | 380,788 |
| 07.06.2020 | 383,6363 | 411,4317 | 383,5381 | 398,7616 |
| 08.06.2020 | 401,8064 | 410,3513 | 393,8508 | 397,8778 |
| 09.06.2020 | 398,7616 | 401,6099 | 391,0025 | 391,8865 |
| 10.06.2020 | 390,9043 | 391,8865 | 378,1361 | 378,6272 |
| 11.06.2020 | 375,0914 | 376,761 | 359,4748 | 373,5198 |
| 14.06.2020 | 367,725 | 367,8233 | 362,4213 | 362,9124 |
| 15.06.2020 | 368,3144 | 376,2699 | 368,3144 | 369,7877 |
| 16.06.2020 | 369,7877 | 371,0644 | 362,6178 | 363,3053 |
| 17.06.2020 | 364,8767 | 366,8411 | 359,4748 | 361,9302 |
| 18.06.2020 | 362,0284 | 364,3857 | 352,5997 | 353,0908 |
| 21.06.2020 | 353,7782 | 360,0641 | 345,8226 | 353,8764 |
| 22.06.2020 | 354,1711 | 363,2071 | 352,4032 | 357,8051 |
| 23.06.2020 | 358,4927 | 366,2518 | 351,2246 | 352,0103 |
| 24.06.2020 | 352,1085 | 353,5818 | 346,2155 | 348,8674 |
| 25.06.2020 | 351,2246 | 355,0551 | 348,4745 | 350,046 |
| 28.06.2020 | 350,046 | 351,0281 | 346,1173 | 346,6084 |
| 29.06.2020 | 347,0013 | 350,1442 | 345,8226 | 346,6084 |
| 30.06.2020 | 347,6887 | 348,7691 | 337,1795 | 337,7688 |
| 01.07.2020 | 338,3582 | 345,3315 | 333,9383 | 340,8136 |
| 02.07.2020 | 341,01 | 342,4832 | 334,8223 | 336,2955 |
| 05.07.2020 | 340,8136 | 343,7601 | 336,8849 | 339,3403 |
| 06.07.2020 | 339,8314 | 340,0278 | 333,1527 | 333,349 |
| 07.07.2020 | 333,349 | 333,9383 | 322,2505 | 322,5451 |
| 08.07.2020 | 322,5451 | 339,8314 | 321,8577 | 325,197 |
| 09.07.2020 | 325,197 | 325,197 | 310,7591 | 321,1702 |
| 12.07.2020 | 324,1167 | 349,162 | 324,1167 | 334,9205 |
| 13.07.2020 | 336,8849 | 342,5814 | 331,6794 | 333,4472 |
| 15.07.2020 | 342,6797 | 347,6887 | 339,7332 | 342,9743 |
| 16.07.2020 | 344,7422 | 346,7066 | 340,4207 | 343,0726 |
| 19.07.2020 | 343,9565 | 344,6441 | 336,9831 | 337,1795 |
| 20.07.2020 | 338,0635 | 339,3403 | 332,0722 | 332,1705 |
| 21.07.2020 | 332,7598 | 342,4832 | 330,9918 | 334,4294 |
| 22.07.2020 | 336,7866 | 339,8314 | 333,8401 | 336,1973 |
| 23.07.2020 | 335,4116 | 356,0372 | 332,9562 | 345,7244 |
| 26.07.2020 | 354,564 | 380,2969 | 347,6887 | 380,2969 |
| 27.07.2020 | 392,8687 | 411,9228 | 370,4751 | 370,4751 |
| 28.07.2020 | 371,4573 | 378,1361 | 347,2959 | 355,5462 |
| 29.07.2020 | 357,2158 | 360,457 | 347,6887 | 351,5192 |
| 03.08.2020 | 355,448 | 372,9306 | 339,8314 | 347,0995 |
| 04.08.2020 | 356,5283 | 363,0106 | 342,385 | 349,2603 |
| 05.08.2020 | 349,3585 | 351,0281 | 317,2414 | 328,34 |
| 06.08.2020 | 327,0632 | 337,6706 | 299,857 | 335,9027 |
| 09.08.2020 | 334,9205 | 341,1082 | 324,1167 | 330,9918 |
| 10.08.2020 | 331,09 | 363,2071 | 331,09 | 354,1711 |
| 11.08.2020 | 354,3675 | 358,6891 | 339,7332 | 341,5993 |
| 12.08.2020 | 341,5993 | 343,0726 | 330,0097 | 330,0097 |
| 13.08.2020 | 330,0097 | 331,4829 | 324,1167 | 328,4382 |
| 16.08.2020 | 331,2865 | 337,8671 | 327,0632 | 327,0632 |
| 17.08.2020 | 327,2596 | 330,7954 | 325,6881 | 327,0632 |
| 18.08.2020 | 327,2596 | 330,5989 | 322,2505 | 324,0185 |
| 19.08.2020 | 323,9202 | 325,0988 | 319,5986 | 323,0362 |
| 20.08.2020 | 325,5899 | 329,9115 | 319,6968 | 321,8577 |
| 23.08.2020 | 324,1167 | 326,8667 | 321,8577 | 324,1167 |
| 24.08.2020 | 327,0632 | 334,3312 | 320,679 | 321,6613 |
| 25.08.2020 | 321,6613 | 323,7238 | 318,3219 | 320,5808 |
| 26.08.2020 | 322,7416 | 324,3131 | 319,304 | 323,0362 |
| 27.08.2020 | 323,0362 | 324,0185 | 319,2057 | 320,679 |
| 30.08.2020 | 320,679 | 322,1523 | 313,411 | 313,6074 |
| 31.08.2020 | 313,6074 | 315,67 | 309,3841 | 311,9377 |
| 01.09.2020 | 312,3306 | 315,8664 | 311,2502 | 312,0359 |
| 02.09.2020 | 312,0359 | 319,4022 | 312,0359 | 312,3306 |
| 03.09.2020 | 312,3306 | 317,1432 | 311,9377 | 313,8038 |
| 06.09.2020 | 314,4913 | 326,5721 | 313,8038 | 322,054 |
| 07.09.2020 | 324,6078 | 327,4561 | 316,2593 | 316,3574 |
| 08.09.2020 | 317,1432 | 324,2149 | 314,5896 | 316,9468 |
| 09.09.2020 | 317,1432 | 319,9915 | 314,2949 | 314,2949 |
| 10.09.2020 | 314,3931 | 321,1702 | 313,3128 | 318,7147 |
| 13.09.2020 | 322,1523 | 327,4561 | 320,0897 | 320,679 |
| 14.09.2020 | 322,1523 | 327,5543 | 319,2057 | 320,3844 |
| 15.09.2020 | 321,1702 | 323,3309 | 318,2236 | 318,813 |
| 16.09.2020 | 318,6165 | 320,679 | 316,8485 | 318,0272 |
| 17.09.2020 | 318,5183 | 319,2057 | 316,2593 | 316,7503 |
| 20.09.2020 | 316,7503 | 318,3219 | 304,4732 | 307,0269 |
| 21.09.2020 | 307,1251 | 309,6787 | 301,5267 | 302,6071 |
| 22.09.2020 | 304,4732 | 307,8125 | 301,7232 | 305,4554 |
| 23.09.2020 | 303,3928 | 308,4019 | 302,116 | 304,2768 |
| 24.09.2020 | 305,4554 | 306,2411 | 302,9999 | 303,2946 |
| 27.09.2020 | 303,491 | 324,1167 | 302,2142 | 308,6965 |
| 28.09.2020 | 312,3306 | 314,1967 | 305,0625 | 306,4376 |
| 29.09.2020 | 306,8304 | 312,9199 | 306,8304 | 310,6608 |
| 30.09.2020 | 311,3484 | 322,5451 | 311,0537 | 313,2146 |
| 01.10.2020 | 311,3484 | 316,6521 | 308,4019 | 310,9555 |
| 04.10.2020 | 313,2146 | 315,2771 | 311,6431 | 312,4288 |
| 05.10.2020 | 313,902 | 319,2057 | 312,4288 | 313,6074 |
| 06.10.2020 | 313,8038 | 320,1879 | 313,3128 | 315,7682 |
| 07.10.2020 | 320,1879 | 330,0097 | 318,2236 | 325,9828 |
| 08.10.2020 | 326,2774 | 328,9293 | 319,1076 | 321,2684 |
| 11.10.2020 | 323,4291 | 332,5633 | 321,8577 | 324,2149 |
| 12.10.2020 | 326,081 | 340,8136 | 323,4291 | 334,7241 |
| 13.10.2020 | 337,8671 | 342,5814 | 328,4382 | 332,2687 |
| 14.10.2020 | 331,974 | 332,2687 | 322,4469 | 324,3131 |
| 15.10.2020 | 324,6078 | 327,3579 | 323,7238 | 325,197 |
| 18.10.2020 | 333,6437 | 339,4385 | 330,5007 | 334,1348 |
| 19.10.2020 | 334,6259 | 337,8671 | 331,8758 | 333,0544 |
| 20.10.2020 | 333,9383 | 334,7241 | 329,3222 | 330,2061 |
| 21.10.2020 | 330,2061 | 330,9918 | 321,563 | 321,8577 |
| 22.10.2020 | 321,9559 | 324,3131 | 310,8573 | 316,2593 |
| 25.10.2020 | 314,2949 | 315,2771 | 295,9284 | 296,6158 |
| 26.10.2020 | 296,6158 | 303,2946 | 286,6959 | 298,9731 |
| 27.10.2020 | 298,7766 | 298,7766 | 287,6781 | 291,2139 |
| 29.10.2020 | 290,2318 | 290,2318 | 280,7047 | 286,9906 |
| 01.11.2020 | 289,7407 | 310,9555 | 287,0888 | 294,8479 |
| 02.11.2020 | 297,4998 | 299,0713 | 290,9192 | 297,3033 |
| 03.11.2020 | 297,598 | 308,2054 | 295,6337 | 301,7232 |
| 04.11.2020 | 302,6071 | 308,1072 | 299,7588 | 302,116 |
| 05.11.2020 | 302,116 | 304,375 | 299,2678 | 301,5267 |
| 08.11.2020 | 302,9017 | 331,6794 | 302,8035 | 331,6794 |
| 09.11.2020 | 343,7601 | 364,3857 | 333,9383 | 356,6265 |
| 10.11.2020 | 356,8229 | 366,6447 | 339,5367 | 349,8496 |
| 11.11.2020 | 349,7514 | 357,2158 | 343,269 | 346,0191 |
| 12.11.2020 | 346,8048 | 356,1354 | 346,1173 | 350,1442 |
| 15.11.2020 | 355,448 | 382,0647 | 353,9746 | 374,5021 |
| 16.11.2020 | 374,6985 | 375,1896 | 356,8229 | 356,9212 |
| 17.11.2020 | 356,8229 | 369,1001 | 356,5283 | 364,6803 |
| 18.11.2020 | 365,3678 | 378,1361 | 363,9928 | 372,1449 |
| 19.11.2020 | 378,1361 | 409,271 | 378,0379 | 409,271 |
| 22.11.2020 | 412,5121 | 443,4505 | 395,6188 | 428,2268 |
| 23.11.2020 | 435,1021 | 471,0495 | 435,1021 | 471,0495 |
| 24.11.2020 | 491,0858 | 508,765 | 466,5316 | 466,5316 |
| 25.11.2020 | 467,5137 | 486,8625 | 444,138 | 461,7189 |
| 26.11.2020 | 468,6923 | 489,318 | 453,5669 | 479,7909 |
| 29.11.2020 | 476,3532 | 476,3532 | 452,7811 | 461,4242 |
| 30.11.2020 | 466,5316 | 505,4255 | 465,5494 | 499,0414 |
| 01.12.2020 | 499,3361 | 519,1759 | 488,3358 | 495,0146 |
| 02.12.2020 | 499,4343 | 501,7915 | 481,2641 | 492,559 |
| 03.12.2020 | 500,9075 | 504,8362 | 491,0858 | 495,0146 |
| 06.12.2020 | 494,5235 | 502,8719 | 491,0858 | 493,0502 |
| 07.12.2020 | 493,2466 | 495,8984 | 481,7552 | 482,2463 |
| 08.12.2020 | 489,1215 | 499,9254 | 482,6392 | 497,961 |
| 09.12.2020 | 502,6755 | 502,6755 | 487,7464 | 491,0858 |
| 10.12.2020 | 488,8269 | 494,5235 | 483,7195 | 486,175 |
| 13.12.2020 | 487,1571 | 494,1306 | 483,1303 | 485,0946 |
| 14.12.2020 | 485,3892 | 487,4518 | 480,3802 | 483,2285 |
| 15.12.2020 | 485,6839 | 497,47 | 476,9426 | 485,1928 |
| 16.12.2020 | 488,3358 | 511,7115 | 486,666 | 496,3896 |
| 17.12.2020 | 497,2735 | 512,89 | 492,559 | 496,2913 |
| 20.12.2020 | 467,9066 | 484,6035 | 447,8703 | 478,4158 |
| 21.12.2020 | 492,068 | 526,2475 | 492,068 | 526,2475 |
| 22.12.2020 | 578,7938 | 578,7938 | 541,2748 | 548,4447 |
| 23.12.2020 | 549,9179 | 578,3027 | 537,7389 | 546,5785 |
| 24.12.2020 | 549,0339 | 549,0339 | 527,9173 | 535,2835 |
| 27.12.2020 | 540,7837 | 554,9269 | 530,5691 | 540,1945 |
| 28.12.2020 | 541,6677 | 559,8379 | 539,2122 | 547,4625 |
| 29.12.2020 | 553,3555 | 602,1695 | 551,3912 | 602,1695 |
| 30.12.2020 | 610,9108 | 650,2959 | 604,0356 | 618,7682 |