Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
DO & CO AKTIENGESELLSCHAFT logosu
DOCO
DO & CO AKTIENGESELLSCHAFT
17:54:43
11437.5 ₺
-170.000 (%-1.46)
Önceki Kapanış: 11607.5·
Volatilite: 2.370
Düşük₺11340
Yüksek₺11615
AL11412.5
SAT11447.5

Piyasa Verileri

Spot Piyasa
A:11412.5
S:11447.5
Önceki haftaya göre (WoW)
+5.08%
Önceki aya göre (MoM)
+12.68%
Yılbaşından bugüne (YTD)
+10.67%
Önceki yıla göre (YoY)
+52.40%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DOCO: DO & CO AKTIENGESELLSCHAFT Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 739,6048
KAPANIŞ 741,8796

En Düşük

DÜŞÜK 455,1384

En Yüksek

YÜKSEK 1.393,898
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2021617,7859617,7859593,4281595,6871
04.01.2021582,4278608,6517574,5704586,0618
05.01.2021590,2852598,1425583,2135583,901
06.01.2021583,901621,8129575,8472606,9821
07.01.2021609,0446632,5185604,0356605,0178
10.01.2021604,0356611,8929578,9902589,1065
11.01.2021591,2674607,4732577,0259582,3296
12.01.2021582,0349587,3387568,5792569,856
13.01.2021577,5169594,2139565,1416575,0615
14.01.2021574,5704583,901559,9361564,7487
17.01.2021556,4003559,6414542,1588547,5607
18.01.2021550,5072574,5704550,1143553,3555
19.01.2021556,0074559,2486544,7124547,4625
20.01.2021548,5429553,552528,4084539,3105
21.01.2021539,2122552,9626530,8638531,9441
24.01.2021532,337534,8906507,3899508,1756
25.01.2021506,6041507,7827484,2106495,0146
26.01.2021495,9967507,6845478,0229478,3176
27.01.2021467,7101500,9075455,1384497,0771
28.01.2021490,2019499,9254478,1211487,1571
31.01.2021487,1571492,8537478,3176483,2285
01.02.2021485,1928505,2291483,6214484,7017
02.02.2021485,4875498,0592484,9964493,2466
03.02.2021495,9967541,1766495,9967532,5334
04.02.2021533,3192547,5607519,4706522,6136
07.02.2021525,4619538,1318521,5331522,2207
08.02.2021524,4797557,8735522,5153538,1318
09.02.2021540,1945554,7305526,444530,3727
10.02.2021530,7656538,1318521,5331524,4797
11.02.2021524,6761525,6583513,6758517,6045
14.02.2021520,551533,4174518,0955524,3814
15.02.2021526,8368529,3905504,8362515,0508
16.02.2021515,2472521,4349511,0239512,89
17.02.2021513,5776528,4084511,7115513,6758
18.02.2021513,774536,0693509,7471527,9173
21.02.2021535,2835557,186535,2835545,1053
22.02.2021554,9269576,2401531,3549562,7844
23.02.2021559,8379578,892545,3999564,7487
24.02.2021579,4813585,1779559,8379568,6774
25.02.2021554,9269574,0794545,5964565,7309
28.02.2021579,4813608,9464574,7668593,2317
01.03.2021595,196622,795587,044593,2317
02.03.2021593,4281601,089583,4099588,6155
03.03.2021586,3564595,6871584,4904588,2226
04.03.2021588,2226608,9464584,3921598,1425
07.03.2021599,0265623,679597,1603621,7147
08.03.2021621,7147639,1973611,1072637,3312
09.03.2021637,3312677,6984635,4651654,3227
10.03.2021654,3227661,7873632,5185640,4741
11.03.2021640,4741647,7422630,456640,3759
14.03.2021640,3759642,3403628,9827630,5542
15.03.2021640,0812662,0819628,5898629,572
16.03.2021630,6524644,6975620,536623,7772
17.03.2021624,6612643,3224619,6521621,7147
18.03.2021619,2593621,2236583,2135601,089
21.03.2021587,1422618,0806572,6061603,5445
22.03.2021603,2498607,1785587,1422594,3121
23.03.2021595,196617,1966595,196607,375
24.03.2021610,0268622,2058599,0265599,3212
25.03.2021603,1516638,3134597,6514637,0365
28.03.2021638,4116654,1263628,5898628,5898
29.03.2021633,5007683,1004633,2061656,5818
30.03.2021660,0193680,7432649,019656,0907
31.03.2021656,0907670,8233649,3137657,8586
01.04.2021659,0372662,4747649,2154649,4119
04.04.2021647,2511647,2511632,4203636,9383
05.04.2021638,3134700,583638,3134700,583
06.04.2021716,0032724,1552688,797692,431
07.04.2021696,5561732,8965692,431706,3779
08.04.2021708,1457713,0567673,2787682,6093
11.04.2021682,6093696,3597672,6894674,7519
12.04.2021673,7697684,7701662,9658678,6806
13.04.2021679,761697,3419677,6984680,6449
14.04.2021681,6272691,0559672,0018675,7341
15.04.2021672,7876705,1992672,7876702,9402
18.04.2021703,2349722,8783692,5292717,5746
19.04.2021717,771719,9318706,0832709,1279
20.04.2021707,1636712,0744678,6806688,5023
21.04.2021688,0112708,6368687,1273695,3775
25.04.2021701,3688716,1996698,4223712,0744
26.04.2021715,3156734,6644710,503716,0032
27.04.2021714,8245717,1817703,8242708,8333
28.04.2021702,2527714,5299698,5205700,2884
29.04.2021700,4848707,1636692,6275706,0832
02.05.2021708,735720,914705,1992710,1101
03.05.2021710,2084712,0744682,6093694,2971
04.05.2021694,1989708,9315686,0469702,1545
05.05.2021702,0563707,8511693,4132693,4132
06.05.2021693,4132716,4942692,8239715,021
09.05.2021717,0835786,5231717,0835779,3532
10.05.2021764,9152791,6304756,2721775,5228
11.05.2021774,0495777,88762,1652769,0404
16.05.2021786,7195805,2825783,8712790,6482
17.05.2021795,5591804,4968772,5763788,9785
19.05.2021777,88784,1659760,3973761,6742
20.05.2021761,9687790,5499761,9687774,6388
23.05.2021771,8887775,2281747,8255754,7007
24.05.2021756,2721774,1477741,5396754,1114
25.05.2021760,692762,4598741,6379750,3791
26.05.2021750,3791770,3172748,3166755,8793
27.05.2021755,7811763,1474746,0576754,1114
30.05.2021754,1114763,1474753,0311755,8793
31.05.2021759,1204760,4955746,4505760,4955
01.06.2021761,0848769,5315756,0757759,4151
02.06.2021759,7098771,0047754,3078759,7098
03.06.2021759,7098769,728752,9328760,5937
06.06.2021760,692767,8618754,5043759,808
07.06.2021759,7098814,6132757,8437798,3092
08.06.2021798,3092823,8456791,4339815,89
09.06.2021815,2025824,926791,2375793,6929
10.06.2021795,5591801,6485789,666798,1127
13.06.2021798,7019810,2916786,032786,032
14.06.2021787,7999804,8896754,7989781,8086
15.06.2021780,8265791,6304764,5225766,4868
16.06.2021765,6028810,2916731,7179810,2916
17.06.2021809,3095844,7658796,5412809,6041
20.06.2021810,2916848,3017803,7111848,3017
21.06.2021848,3017864,1146830,0332836,8102
22.06.2021836,3191839,7568816,4793819,1311
23.06.2021818,149827,9707815,9882817,1668
24.06.2021814,2203824,926802,1396815,3007
27.06.2021820,2116835,2388793,6929794,4787
28.06.2021794,3804816,1846777,7817785,7373
29.06.2021785,4427792,809765,1117767,7635
30.06.2021771,4958782,2015771,3976774,0495
01.07.2021779,8443785,5409767,0761780,8265
04.07.2021780,8265793,5947775,0317786,7195
05.07.2021788,6838789,666780,8265783,1837
06.07.2021768,6475780,0407760,1026767,0761
07.07.2021767,6653771,2994733,7804740,361
08.07.2021740,361768,5493736,8251743,504
11.07.2021741,5396751,3613720,5211721,8962
12.07.2021724,8426724,8426680,2521687,6184
13.07.2021686,0469696,7525682,9039690,9577
15.07.2021687,5202687,5202654,912673,3769
18.07.2021669,2518669,2518652,3584655,9925
25.07.2021677,6984693,4132664,7338677,6984
26.07.2021677,8949684,6719670,8233676,7162
27.07.2021676,7162677,6984671,5107672,2965
28.07.2021673,6716690,172670,1357677,9931
29.07.2021677,4038678,6806666,207670,6268
01.08.2021670,6268686,3415667,8768667,975
02.08.2021668,0732671,5107649,3137653,1442
03.08.2021653,1442667,1892639,8848639,8848
04.08.2021641,4563672,7876639,8848669,2518
05.08.2021672,7876680,3503663,4569680,1538
08.08.2021680,1538683,5915667,8768670,1357
09.08.2021671,0196680,9396667,8768667,8768
10.08.2021668,2696673,7697656,0907656,68
11.08.2021660,1175672,7876660,1175664,9302
12.08.2021667,8768689,3863665,9124677,502
15.08.2021681,6272684,1808662,9658669,9393
16.08.2021666,8946666,8946638,608648,2332
17.08.2021665,9124672,7876648,2332651,8673
18.08.2021650,0994662,573645,2868645,3849
19.08.2021644,7957648,5279637,9205643,5189
22.08.2021643,6171660,0193640,4741651,9655
23.08.2021653,1442692,431653,1442667,6803
24.08.2021671,3143683,5915662,7694676,7162
25.08.2021677,6984678,6806657,5639657,5639
26.08.2021659,9211666,207648,2332660,0193
30.08.2021658,055664,6356646,9565648,2332
31.08.2021653,9298662,8676649,2154652,9477
01.09.2021652,9477660,5104651,278652,3584
02.09.2021656,4836670,8233653,7335657,9568
05.09.2021659,4301664,5374652,2602652,5548
06.09.2021652,0637658,7425648,4297648,4297
07.09.2021651,1798662,1802639,2956654,6174
08.09.2021655,6978660,6086650,2959655,5014
09.09.2021654,1263658,939640,7688644,1082
12.09.2021645,7778649,6083637,4294641,8492
13.09.2021647,2511668,7607643,8135658,3497
14.09.2021658,055661,198642,3403644,1082
15.09.2021644,5011648,8226638,608644,1082
16.09.2021647,2511708,4404645,5814683,395
19.09.2021683,395709,0297657,0728667,8768
20.09.2021670,8233704,61670,8233697,1454
21.09.2021699,3062715,1192689,9756695,9669
22.09.2021699,3062710,503689,4845699,3062
23.09.2021699,3062706,869692,8239693,9042
26.09.2021693,9042717,5746692,431710,6012
27.09.2021703,2349721,4051703,2349710,1101
28.09.2021711,0922711,0922675,9306688,5023
29.09.2021691,8417713,6459689,7792707,1636
30.09.2021707,1636719,3425697,3419706,7707
03.10.2021709,619747,4327707,1636736,6287
04.10.2021737,8074757,2543731,7179736,6287
05.10.2021740,5574748,2183737,6109739,0841
06.10.2021746,6469751,7542738,4949741,4414
07.10.2021746,3522755,7811738,5931742,8164
10.10.2021744,4862770,9065742,3253768,844
11.10.2021768,0582795,5591765,8975787,5052
12.10.2021787,5052818,7383782,2997801,452
13.10.2021802,4342837,6942802,4342835,9263
14.10.2021837,3996854,4894812,3542839,7568
17.10.2021843,5873857,3377840,3461852,7214
18.10.2021854,8822856,3555829,6404847,3195
19.10.2021845,9445845,9445820,8991830,1314
20.10.2021830,1314843,2926813,2381842,6051
21.10.2021842,8997879,4365839,7568839,7568
24.10.2021847,2212867,2575847,123853,9
25.10.2021853,9860,3824838,2836841,4264
26.10.2021842,4086848,9892832,1941840,739
27.10.2021840,8372857,043833,1762852,1322
31.10.2021852,1322857,4359834,6495849,8731
01.11.2021854,4894866,5701835,828859,302
02.11.2021864,311869,222848,2034861,3645
03.11.2021864,311900,946864,311890,8297
04.11.2021889,8475962,1354875,9007940,0365
07.11.2021942,8848976,3769924,911941,3133
08.11.2021947,0099951,9207930,2148951,6262
09.11.2021950,7422950,7422927,2682932,6702
10.11.2021937,7775946,5188903,5979914,009
11.11.2021914,2054924,5182893,9727913,3214
14.11.2021913,3214913,3214894,7584904,089
15.11.2021904,2854930,0183903,1069913,4196
16.11.2021914,4018923,2414904,5801921,7681
17.11.2021924,81281.013,8958924,8128997,4935
18.11.2021998,08281.006,7259906,0534935,0274
21.11.2021935,0274967,3409934,1435944,8491
22.11.2021962,52821.026,0747949,66171.016,5477
23.11.20211.039,23591.043,852943,9652981,1895
24.11.2021981,28771.011,0475964,98371.004,5652
25.11.2021982,1717984,136933,0631963,805
28.11.2021960,5638981,1895937,4829970,4838
29.11.2021972,3499985,02945,242966,8498
30.11.2021972,54641.031,2802972,54641.003,1901
01.12.20211.003,77941.053,0845987,08251.048,4682
02.12.20211.051,02191.148,15861.051,02191.109,854
05.12.20211.110,54151.136,86371.100,8181.128,9081
06.12.20211.129,49741.178,40961.128,90811.164,9538
07.12.20211.168,19491.193,33851.156,50711.188,9188
08.12.20211.189,9011.223,68771.163,97171.170,4539
09.12.20211.170,45391.193,43671.151,10521.157,784
12.12.20211.158,07861.217,89291.145,01571.178,5078
13.12.20211.178,40961.208,07111.159,55181.203,1603
14.12.20211.203,25851.236,0631.203,25851.215,8302
15.12.20211.226,04491.296,36841.221,91971.294,3058
16.12.20211.302,55611.393,8981.267,00141.295,4844
19.12.20211.295,48441.392,22831.295,18971.383,8798
20.12.20211.245,49191.245,49191.245,49191.245,4919
21.12.20211.120,95251.120,95251.120,95251.120,9525
22.12.20211.016,54771.100,03221.008,88671.008,8867
23.12.2021962,52821.010,7529957,12631.005,5474
26.12.2021996,90431.013,6012978,9305991,2077
27.12.2021994,4488997,3953972,3499982,1717
28.12.2021982,36811.063,9866973,43031.053,5756
29.12.20211.070,56711.106,90751.027,25331.041,2002
30.12.20211.046,9951.065,65621.041,69131.055,7363