DOGUB
DOĞUSAN BORU SANAYİ VE TİCARET A.Ş.
18:05:18
86.55 ₺
-3.450 (%-3.83)
Önceki Kapanış: 90·
Volatilite: 3.780
Düşük₺86.5
Yüksek₺89.9
Piyasa Verileri
Spot Piyasa
A:86.5
S:86.6
Önceki haftaya göre (WoW)
-12.04%
Önceki aya göre (MoM)
-25.90%
Yılbaşından bugüne (YTD)
+78.75%
Önceki yıla göre (YoY)
+411.22%
DOGUB: DOĞUSAN BORU SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0223
KAPANIŞ 1,0206
En Düşük
DÜŞÜK 0,8264
En Yüksek
YÜKSEK 1,2211
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,0871 | 1,1541 | 1,0722 | 1,0722 |
| 20.06.2017 | 1,0796 | 1,0871 | 1,0573 | 1,0648 |
| 21.06.2017 | 1,0648 | 1,0871 | 1,0573 | 1,0573 |
| 22.06.2017 | 1,0573 | 1,0945 | 1,0499 | 1,0573 |
| 27.06.2017 | 1,0648 | 1,169 | 1,0573 | 1,102 |
| 28.06.2017 | 1,1168 | 1,1243 | 1,0796 | 1,0945 |
| 29.06.2017 | 1,102 | 1,102 | 1,0796 | 1,0871 |
| 02.07.2017 | 1,0871 | 1,1541 | 1,0871 | 1,1243 |
| 03.07.2017 | 1,1392 | 1,2062 | 1,1168 | 1,1467 |
| 04.07.2017 | 1,1541 | 1,1988 | 1,1467 | 1,1541 |
| 05.07.2017 | 1,1541 | 1,1615 | 1,1318 | 1,1392 |
| 06.07.2017 | 1,1392 | 1,1541 | 1,1392 | 1,1392 |
| 09.07.2017 | 1,1467 | 1,1541 | 1,1318 | 1,1392 |
| 10.07.2017 | 1,1243 | 1,1765 | 1,1243 | 1,1318 |
| 11.07.2017 | 1,1392 | 1,1392 | 1,1094 | 1,1243 |
| 12.07.2017 | 1,1243 | 1,1243 | 1,102 | 1,1094 |
| 13.07.2017 | 1,1168 | 1,1318 | 1,1094 | 1,1243 |
| 16.07.2017 | 1,1243 | 1,1392 | 1,1094 | 1,1243 |
| 17.07.2017 | 1,1243 | 1,1318 | 1,1168 | 1,1168 |
| 18.07.2017 | 1,1243 | 1,169 | 1,1168 | 1,1392 |
| 19.07.2017 | 1,1392 | 1,1392 | 1,1168 | 1,1243 |
| 20.07.2017 | 1,1318 | 1,1541 | 1,1168 | 1,1318 |
| 23.07.2017 | 1,1243 | 1,2211 | 1,1243 | 1,1541 |
| 24.07.2017 | 1,1615 | 1,169 | 1,1392 | 1,1467 |
| 25.07.2017 | 1,1541 | 1,1615 | 1,1392 | 1,1392 |
| 26.07.2017 | 1,1467 | 1,1541 | 1,1318 | 1,1392 |
| 27.07.2017 | 1,1467 | 1,1913 | 1,1392 | 1,1467 |
| 30.07.2017 | 1,1467 | 1,1541 | 1,1392 | 1,1467 |
| 31.07.2017 | 1,1541 | 1,1541 | 1,1318 | 1,1392 |
| 01.08.2017 | 1,1392 | 1,1467 | 1,1318 | 1,1392 |
| 02.08.2017 | 1,1392 | 1,1541 | 1,1318 | 1,1392 |
| 03.08.2017 | 1,1467 | 1,1541 | 1,1392 | 1,1541 |
| 06.08.2017 | 1,1541 | 1,1765 | 1,1467 | 1,1467 |
| 07.08.2017 | 1,1541 | 1,169 | 1,1467 | 1,1541 |
| 08.08.2017 | 1,1541 | 1,1615 | 1,1318 | 1,1392 |
| 09.08.2017 | 1,1467 | 1,1467 | 1,1318 | 1,1318 |
| 10.08.2017 | 1,1318 | 1,1318 | 1,0871 | 1,0945 |
| 13.08.2017 | 1,102 | 1,1094 | 1,0871 | 1,0945 |
| 14.08.2017 | 1,0945 | 1,0945 | 0,8935 | 0,9903 |
| 15.08.2017 | 0,9903 | 1,0052 | 0,9233 | 0,968 |
| 16.08.2017 | 0,9754 | 1,0052 | 0,9605 | 0,9829 |
| 17.08.2017 | 0,9903 | 0,9903 | 0,9605 | 0,9829 |
| 20.08.2017 | 0,9754 | 1,102 | 0,9754 | 1,0052 |
| 21.08.2017 | 1,0126 | 1,0126 | 0,9829 | 0,9903 |
| 22.08.2017 | 0,9903 | 1,0052 | 0,9829 | 0,9903 |
| 23.08.2017 | 0,9829 | 1,0796 | 0,9754 | 1,0722 |
| 24.08.2017 | 1,0648 | 1,1168 | 0,9977 | 0,9977 |
| 27.08.2017 | 1,0052 | 1,0349 | 0,9977 | 1,0052 |
| 28.08.2017 | 1,0126 | 1,0275 | 0,9977 | 1,0126 |
| 30.08.2017 | 1,0126 | 1,0126 | 0,9977 | 1,0052 |
| 04.09.2017 | 1,0052 | 1,0499 | 0,9977 | 1,0126 |
| 05.09.2017 | 1,0201 | 1,0275 | 1,0052 | 1,0126 |
| 06.09.2017 | 1,0201 | 1,0349 | 1,0126 | 1,0275 |
| 07.09.2017 | 1,0201 | 1,0275 | 1,0052 | 1,0126 |
| 10.09.2017 | 1,0126 | 1,0275 | 1,0052 | 1,0201 |
| 11.09.2017 | 1,0201 | 1,0424 | 1,0126 | 1,0201 |
| 12.09.2017 | 1,0201 | 1,0424 | 1,0126 | 1,0201 |
| 13.09.2017 | 1,0126 | 1,0201 | 0,9977 | 1,0126 |
| 14.09.2017 | 1,0201 | 1,0349 | 1,0126 | 1,0201 |
| 17.09.2017 | 1,0201 | 1,0201 | 0,9754 | 0,9829 |
| 18.09.2017 | 0,9829 | 0,9903 | 0,9457 | 0,9605 |
| 19.09.2017 | 0,9605 | 0,968 | 0,9457 | 0,9605 |
| 20.09.2017 | 0,9457 | 1,0052 | 0,9457 | 0,9605 |
| 21.09.2017 | 0,968 | 0,9903 | 0,953 | 0,968 |
| 24.09.2017 | 0,953 | 0,9903 | 0,9307 | 0,9457 |
| 25.09.2017 | 0,9457 | 0,968 | 0,9457 | 0,9605 |
| 26.09.2017 | 0,9605 | 0,9605 | 0,9382 | 0,9382 |
| 27.09.2017 | 0,9457 | 0,9457 | 0,9307 | 0,9382 |
| 28.09.2017 | 0,9457 | 1,0722 | 0,9457 | 0,9754 |
| 01.10.2017 | 0,9754 | 0,9903 | 0,9605 | 0,9829 |
| 02.10.2017 | 0,9829 | 1,0201 | 0,9829 | 0,9829 |
| 03.10.2017 | 0,9903 | 1,0052 | 0,9829 | 0,9903 |
| 04.10.2017 | 0,9903 | 0,9977 | 0,9829 | 0,9829 |
| 05.10.2017 | 0,9829 | 1,0945 | 0,9754 | 0,9903 |
| 08.10.2017 | 0,968 | 0,968 | 0,9233 | 0,953 |
| 09.10.2017 | 0,968 | 0,9829 | 0,953 | 0,968 |
| 10.10.2017 | 0,968 | 1,0275 | 0,9605 | 1,0201 |
| 11.10.2017 | 1,0275 | 1,0796 | 1,0052 | 1,0201 |
| 12.10.2017 | 1,0275 | 1,0275 | 0,9977 | 1,0052 |
| 15.10.2017 | 1,0126 | 1,0275 | 1,0052 | 1,0201 |
| 16.10.2017 | 1,0201 | 1,0275 | 1,0052 | 1,0201 |
| 17.10.2017 | 1,0201 | 1,0349 | 1,0052 | 1,0126 |
| 18.10.2017 | 1,0126 | 1,0499 | 1,0052 | 1,0349 |
| 19.10.2017 | 1,0424 | 1,0573 | 1,0349 | 1,0499 |
| 22.10.2017 | 1,0499 | 1,0722 | 1,0201 | 1,0201 |
| 23.10.2017 | 1,0201 | 1,0275 | 1,0126 | 1,0126 |
| 24.10.2017 | 1,0126 | 1,0275 | 1,0126 | 1,0275 |
| 25.10.2017 | 1,0201 | 1,1765 | 1,0201 | 1,0499 |
| 26.10.2017 | 1,0573 | 1,0796 | 1,0201 | 1,0349 |
| 29.10.2017 | 1,0349 | 1,0424 | 1,0275 | 1,0275 |
| 30.10.2017 | 1,0275 | 1,0573 | 1,0201 | 1,0349 |
| 31.10.2017 | 1,0424 | 1,0573 | 1,0275 | 1,0424 |
| 01.11.2017 | 1,0424 | 1,0424 | 1,0052 | 1,0275 |
| 02.11.2017 | 1,0201 | 1,0275 | 1,0126 | 1,0201 |
| 05.11.2017 | 1,0201 | 1,0349 | 1,0126 | 1,0349 |
| 06.11.2017 | 1,0349 | 1,0349 | 1,0052 | 1,0126 |
| 07.11.2017 | 1,0126 | 1,0275 | 0,9977 | 1,0126 |
| 08.11.2017 | 1,0201 | 1,0275 | 1,0052 | 1,0201 |
| 09.11.2017 | 1,0201 | 1,0201 | 0,9903 | 0,9977 |
| 12.11.2017 | 1,0052 | 1,0052 | 0,968 | 0,968 |
| 13.11.2017 | 0,968 | 0,9754 | 0,953 | 0,9754 |
| 14.11.2017 | 0,968 | 0,968 | 0,9307 | 0,9457 |
| 15.11.2017 | 0,9382 | 0,9457 | 0,901 | 0,9084 |
| 16.11.2017 | 0,9084 | 0,9158 | 0,8414 | 0,8638 |
| 19.11.2017 | 0,8638 | 0,8711 | 0,8339 | 0,8414 |
| 20.11.2017 | 0,8339 | 0,8861 | 0,8264 | 0,8638 |
| 21.11.2017 | 0,8563 | 0,9233 | 0,8488 | 0,9084 |
| 22.11.2017 | 0,9158 | 0,9382 | 0,8786 | 0,8861 |
| 23.11.2017 | 0,8786 | 0,901 | 0,8711 | 0,8861 |
| 26.11.2017 | 0,8861 | 0,901 | 0,8786 | 0,8935 |
| 27.11.2017 | 0,901 | 0,9084 | 0,8563 | 0,8563 |
| 28.11.2017 | 0,8638 | 0,8711 | 0,8339 | 0,8488 |
| 29.11.2017 | 0,8488 | 0,8711 | 0,8414 | 0,8711 |
| 30.11.2017 | 0,8711 | 0,9084 | 0,8488 | 0,8711 |
| 03.12.2017 | 0,8711 | 0,8861 | 0,8638 | 0,8786 |
| 04.12.2017 | 0,8861 | 0,9084 | 0,8786 | 0,8935 |
| 05.12.2017 | 0,8935 | 0,9605 | 0,8786 | 0,901 |
| 06.12.2017 | 0,9084 | 0,9307 | 0,8861 | 0,901 |
| 07.12.2017 | 0,9084 | 0,9084 | 0,8935 | 0,9084 |
| 10.12.2017 | 0,9158 | 0,9307 | 0,9084 | 0,9233 |
| 11.12.2017 | 0,9233 | 0,9233 | 0,901 | 0,9158 |
| 12.12.2017 | 0,9158 | 0,9307 | 0,901 | 0,9158 |
| 13.12.2017 | 0,9158 | 0,9457 | 0,9158 | 0,9382 |
| 14.12.2017 | 0,9307 | 0,9605 | 0,9233 | 0,953 |
| 17.12.2017 | 0,9605 | 0,9829 | 0,9457 | 0,968 |
| 18.12.2017 | 0,9754 | 0,9977 | 0,968 | 0,9903 |
| 19.12.2017 | 0,9829 | 1,0201 | 0,9605 | 1,0052 |
| 20.12.2017 | 0,9977 | 1,0126 | 0,9977 | 1,0126 |
| 21.12.2017 | 1,0126 | 1,0349 | 0,9977 | 1,0349 |
| 24.12.2017 | 1,0424 | 1,0796 | 1,0424 | 1,0573 |
| 25.12.2017 | 1,0573 | 1,0796 | 1,0499 | 1,0722 |
| 26.12.2017 | 1,0796 | 1,0871 | 1,0499 | 1,0499 |
| 27.12.2017 | 1,0499 | 1,1168 | 1,0499 | 1,0945 |
| 28.12.2017 | 1,102 | 1,1094 | 1,0648 | 1,0871 |