DOGUB
DOĞUSAN BORU SANAYİ VE TİCARET A.Ş.
18:10:01
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:86.55
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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2803
KAPANIŞ 1,2773
En Düşük
DÜŞÜK 0,8124
En Yüksek
YÜKSEK 2,7922
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,8093 | 1,8093 | 1,7796 | 1,7944 |
| 02.01.2019 | 1,8019 | 1,9062 | 1,8019 | 1,8689 |
| 03.01.2019 | 1,8912 | 1,9359 | 1,854 | 1,9135 |
| 06.01.2019 | 1,9135 | 2,2189 | 1,9135 | 2,1891 |
| 07.01.2019 | 2,2189 | 2,2933 | 2,122 | 2,2039 |
| 08.01.2019 | 2,1742 | 2,2635 | 2,1593 | 2,1965 |
| 09.01.2019 | 2,1965 | 2,2635 | 2,1519 | 2,2337 |
| 10.01.2019 | 2,2337 | 2,3529 | 2,2114 | 2,2784 |
| 13.01.2019 | 2,2561 | 2,7326 | 2,1146 | 2,6284 |
| 14.01.2019 | 2,5985 | 2,7922 | 2,1072 | 2,1072 |
| 15.01.2019 | 1,8615 | 1,9657 | 1,6902 | 1,6902 |
| 16.01.2019 | 1,5488 | 1,6679 | 1,4669 | 1,5711 |
| 17.01.2019 | 1,5785 | 1,6902 | 1,5561 | 1,5934 |
| 20.01.2019 | 1,6232 | 1,6232 | 1,5264 | 1,5413 |
| 21.01.2019 | 1,5488 | 1,5488 | 1,4296 | 1,4445 |
| 22.01.2019 | 1,4519 | 1,5636 | 1,3477 | 1,4445 |
| 23.01.2019 | 1,4519 | 1,4966 | 1,4222 | 1,437 |
| 24.01.2019 | 1,437 | 1,4742 | 1,4147 | 1,4222 |
| 27.01.2019 | 1,4222 | 1,5338 | 1,4222 | 1,4669 |
| 28.01.2019 | 1,4742 | 1,5115 | 1,4519 | 1,4594 |
| 29.01.2019 | 1,4742 | 1,5264 | 1,4519 | 1,4594 |
| 30.01.2019 | 1,4742 | 1,4742 | 1,4073 | 1,437 |
| 31.01.2019 | 1,437 | 1,4594 | 1,4147 | 1,4222 |
| 03.02.2019 | 1,4296 | 1,4445 | 1,4147 | 1,4296 |
| 04.02.2019 | 1,4296 | 1,4817 | 1,4222 | 1,4222 |
| 05.02.2019 | 1,4296 | 1,4296 | 1,3998 | 1,4222 |
| 06.02.2019 | 1,4222 | 1,4222 | 1,3923 | 1,3998 |
| 07.02.2019 | 1,3998 | 1,4073 | 1,3477 | 1,3626 |
| 10.02.2019 | 1,3551 | 1,3551 | 1,2956 | 1,303 |
| 11.02.2019 | 1,3104 | 1,3104 | 1,2434 | 1,2509 |
| 12.02.2019 | 1,2584 | 1,2658 | 1,2285 | 1,236 |
| 13.02.2019 | 1,2434 | 1,2881 | 1,2137 | 1,2732 |
| 14.02.2019 | 1,2807 | 1,2956 | 1,2584 | 1,2881 |
| 17.02.2019 | 1,2881 | 1,3328 | 1,2807 | 1,3179 |
| 18.02.2019 | 1,3179 | 1,3403 | 1,2658 | 1,3104 |
| 19.02.2019 | 1,3253 | 1,3253 | 1,2956 | 1,2956 |
| 20.02.2019 | 1,2956 | 1,303 | 1,2285 | 1,2732 |
| 21.02.2019 | 1,2807 | 1,3328 | 1,2658 | 1,3253 |
| 24.02.2019 | 1,3551 | 1,4222 | 1,3551 | 1,3998 |
| 25.02.2019 | 1,4073 | 1,4445 | 1,3775 | 1,3923 |
| 26.02.2019 | 1,4147 | 1,4147 | 1,3551 | 1,3626 |
| 27.02.2019 | 1,37 | 1,385 | 1,3328 | 1,37 |
| 28.02.2019 | 1,3775 | 1,3998 | 1,3551 | 1,3626 |
| 03.03.2019 | 1,3626 | 1,4147 | 1,3179 | 1,37 |
| 04.03.2019 | 1,37 | 1,385 | 1,3477 | 1,3626 |
| 05.03.2019 | 1,3626 | 1,437 | 1,3477 | 1,3923 |
| 06.03.2019 | 1,3923 | 1,4073 | 1,37 | 1,3923 |
| 07.03.2019 | 1,4073 | 1,4296 | 1,3626 | 1,4073 |
| 10.03.2019 | 1,4073 | 1,4147 | 1,37 | 1,37 |
| 11.03.2019 | 1,37 | 1,385 | 1,3403 | 1,37 |
| 12.03.2019 | 1,3775 | 1,3775 | 1,303 | 1,3179 |
| 13.03.2019 | 1,3179 | 1,3179 | 1,2658 | 1,2732 |
| 14.03.2019 | 1,2807 | 1,3179 | 1,2658 | 1,303 |
| 17.03.2019 | 1,303 | 1,3104 | 1,2881 | 1,2881 |
| 18.03.2019 | 1,2881 | 1,3328 | 1,2807 | 1,3253 |
| 19.03.2019 | 1,3923 | 1,4222 | 1,3253 | 1,3403 |
| 20.03.2019 | 1,3403 | 1,3403 | 1,2956 | 1,303 |
| 21.03.2019 | 1,3179 | 1,3179 | 1,236 | 1,2509 |
| 24.03.2019 | 1,2509 | 1,2584 | 1,1318 | 1,1765 |
| 25.03.2019 | 1,2062 | 1,2137 | 1,1467 | 1,1541 |
| 26.03.2019 | 1,1541 | 1,1765 | 1,0573 | 1,0573 |
| 27.03.2019 | 1,0648 | 1,1168 | 1,0275 | 1,1168 |
| 28.03.2019 | 1,1168 | 1,1839 | 1,0796 | 1,1765 |
| 31.03.2019 | 1,1913 | 1,2285 | 1,1318 | 1,2062 |
| 01.04.2019 | 1,2137 | 1,2285 | 1,1839 | 1,2062 |
| 02.04.2019 | 1,2062 | 1,2062 | 1,169 | 1,1839 |
| 03.04.2019 | 1,1839 | 1,2285 | 1,1615 | 1,2137 |
| 04.04.2019 | 1,2211 | 1,2285 | 1,169 | 1,1988 |
| 07.04.2019 | 1,1988 | 1,1988 | 1,1615 | 1,1765 |
| 08.04.2019 | 1,1839 | 1,1913 | 1,1541 | 1,1615 |
| 09.04.2019 | 1,1615 | 1,1615 | 1,1318 | 1,1541 |
| 10.04.2019 | 1,1541 | 1,1615 | 1,1318 | 1,1318 |
| 11.04.2019 | 1,1318 | 1,1392 | 1,1168 | 1,1392 |
| 14.04.2019 | 1,1392 | 1,1913 | 1,1243 | 1,1541 |
| 15.04.2019 | 1,1467 | 1,1765 | 1,1467 | 1,169 |
| 16.04.2019 | 1,169 | 1,1913 | 1,1392 | 1,1913 |
| 17.04.2019 | 1,1988 | 1,1988 | 1,1615 | 1,1765 |
| 18.04.2019 | 1,1541 | 1,1839 | 1,1541 | 1,1765 |
| 21.04.2019 | 1,1765 | 1,1988 | 1,1541 | 1,1765 |
| 23.04.2019 | 1,169 | 1,2137 | 1,1615 | 1,1839 |
| 24.04.2019 | 1,1913 | 1,1913 | 1,1392 | 1,1541 |
| 25.04.2019 | 1,1467 | 1,1615 | 1,1318 | 1,1541 |
| 28.04.2019 | 1,1541 | 1,2211 | 1,1392 | 1,1839 |
| 29.04.2019 | 1,1913 | 1,1913 | 1,1467 | 1,169 |
| 01.05.2019 | 1,1615 | 1,1615 | 1,1318 | 1,1318 |
| 02.05.2019 | 1,1467 | 1,1765 | 1,102 | 1,1765 |
| 05.05.2019 | 1,169 | 1,1839 | 1,1318 | 1,1615 |
| 06.05.2019 | 1,1392 | 1,1541 | 1,1243 | 1,1541 |
| 07.05.2019 | 1,1615 | 1,1615 | 1,1392 | 1,1541 |
| 08.05.2019 | 1,1615 | 1,1913 | 1,1318 | 1,1467 |
| 09.05.2019 | 1,1615 | 1,169 | 1,1318 | 1,1467 |
| 12.05.2019 | 1,1541 | 1,1541 | 0,9829 | 1,0722 |
| 13.05.2019 | 1,1026 | 1,1026 | 0,9865 | 1,0197 |
| 14.05.2019 | 1,0197 | 1,0197 | 0,9451 | 0,9617 |
| 15.05.2019 | 0,9617 | 1,0031 | 0,9368 | 0,9948 |
| 16.05.2019 | 0,9865 | 1,0197 | 0,9699 | 0,9782 |
| 19.05.2019 | 0,9865 | 0,9865 | 0,9368 | 0,9368 |
| 20.05.2019 | 0,9368 | 0,9534 | 0,887 | 0,9036 |
| 21.05.2019 | 0,9119 | 0,9119 | 0,8373 | 0,8373 |
| 22.05.2019 | 0,8373 | 0,887 | 0,8124 | 0,8539 |
| 23.05.2019 | 0,8539 | 0,8788 | 0,8456 | 0,8456 |
| 26.05.2019 | 0,8539 | 1,0114 | 0,8539 | 0,9699 |
| 27.05.2019 | 0,9617 | 1,0197 | 0,9285 | 0,9451 |
| 28.05.2019 | 0,9534 | 0,9782 | 0,8953 | 0,9036 |
| 29.05.2019 | 0,9036 | 0,9368 | 0,887 | 0,9119 |
| 30.05.2019 | 0,9119 | 0,9119 | 0,8953 | 0,8953 |
| 02.06.2019 | 0,8953 | 0,9036 | 0,887 | 0,8953 |
| 06.06.2019 | 0,8953 | 0,9699 | 0,887 | 0,9202 |
| 09.06.2019 | 0,9285 | 0,9368 | 0,9202 | 0,9368 |
| 10.06.2019 | 0,9368 | 0,9451 | 0,8539 | 0,9119 |
| 11.06.2019 | 0,9036 | 0,9119 | 0,8953 | 0,9036 |
| 12.06.2019 | 0,8953 | 0,9036 | 0,8705 | 0,887 |
| 13.06.2019 | 0,887 | 0,8953 | 0,8705 | 0,8788 |
| 16.06.2019 | 0,887 | 0,8953 | 0,8788 | 0,8953 |
| 17.06.2019 | 0,8953 | 0,9782 | 0,887 | 0,9368 |
| 18.06.2019 | 0,9368 | 0,9451 | 0,9119 | 0,9202 |
| 19.06.2019 | 0,9285 | 0,9285 | 0,9036 | 0,9119 |
| 20.06.2019 | 0,9119 | 0,9119 | 0,8953 | 0,9036 |
| 23.06.2019 | 0,9119 | 0,9285 | 0,9119 | 0,9119 |
| 24.06.2019 | 0,9202 | 0,9202 | 0,8953 | 0,9036 |
| 25.06.2019 | 0,9036 | 0,9119 | 0,8953 | 0,9036 |
| 26.06.2019 | 0,9036 | 0,9285 | 0,9036 | 0,9202 |
| 27.06.2019 | 0,9202 | 0,9534 | 0,9202 | 0,9285 |
| 30.06.2019 | 0,9368 | 0,9699 | 0,9285 | 0,9534 |
| 01.07.2019 | 0,9617 | 1,0943 | 0,9534 | 1,0197 |
| 02.07.2019 | 1,0363 | 1,0694 | 0,9782 | 1,0114 |
| 03.07.2019 | 1,0197 | 1,0363 | 0,9948 | 1,028 |
| 04.07.2019 | 1,028 | 1,0363 | 1,0114 | 1,0197 |
| 07.07.2019 | 1,0114 | 1,0197 | 0,9948 | 1,0114 |
| 08.07.2019 | 1,0114 | 1,0611 | 1,0114 | 1,0197 |
| 09.07.2019 | 1,0197 | 1,0446 | 1,0031 | 1,0363 |
| 10.07.2019 | 1,0363 | 1,0777 | 1,028 | 1,0528 |
| 11.07.2019 | 1,0528 | 1,0943 | 1,0363 | 1,0611 |
| 15.07.2019 | 1,0611 | 1,1606 | 1,0611 | 1,1358 |
| 16.07.2019 | 1,144 | 1,1523 | 1,1192 | 1,144 |
| 17.07.2019 | 1,144 | 1,1772 | 1,1192 | 1,1772 |
| 18.07.2019 | 1,1689 | 1,2021 | 1,1606 | 1,1855 |
| 21.07.2019 | 1,1855 | 1,2021 | 1,1689 | 1,2021 |
| 22.07.2019 | 1,1938 | 1,2269 | 1,1938 | 1,2269 |
| 23.07.2019 | 1,2269 | 1,2269 | 1,1938 | 1,2021 |
| 24.07.2019 | 1,2021 | 1,2269 | 1,1358 | 1,1855 |
| 25.07.2019 | 1,1855 | 1,2187 | 1,1689 | 1,1938 |
| 28.07.2019 | 1,2021 | 1,2021 | 1,1689 | 1,1855 |
| 29.07.2019 | 1,1855 | 1,1855 | 1,144 | 1,144 |
| 30.07.2019 | 1,1523 | 1,1606 | 1,1192 | 1,1275 |
| 31.07.2019 | 1,1275 | 1,1275 | 1,0611 | 1,086 |
| 01.08.2019 | 1,086 | 1,1358 | 1,0777 | 1,0943 |
| 04.08.2019 | 1,0943 | 1,1606 | 1,086 | 1,1026 |
| 05.08.2019 | 1,1026 | 1,1275 | 1,0943 | 1,1026 |
| 06.08.2019 | 1,1192 | 1,1192 | 1,0777 | 1,086 |
| 07.08.2019 | 1,0694 | 1,0943 | 1,0611 | 1,0943 |
| 08.08.2019 | 1,086 | 1,1026 | 1,0777 | 1,086 |
| 14.08.2019 | 1,0777 | 1,0943 | 1,0611 | 1,086 |
| 15.08.2019 | 1,0943 | 1,0943 | 1,0694 | 1,0777 |
| 18.08.2019 | 1,0777 | 1,1192 | 1,0777 | 1,0943 |
| 19.08.2019 | 1,0943 | 1,1026 | 1,0777 | 1,1026 |
| 20.08.2019 | 1,1109 | 1,1109 | 1,0777 | 1,086 |
| 21.08.2019 | 1,086 | 1,1109 | 1,0611 | 1,0777 |
| 22.08.2019 | 1,0694 | 1,086 | 1,0694 | 1,0777 |
| 25.08.2019 | 1,0777 | 1,1026 | 1,0694 | 1,1026 |
| 26.08.2019 | 1,1026 | 1,1109 | 1,086 | 1,0943 |
| 27.08.2019 | 1,1026 | 1,1109 | 1,0943 | 1,1109 |
| 28.08.2019 | 1,1109 | 1,1689 | 1,1109 | 1,1523 |
| 01.09.2019 | 1,1689 | 1,2352 | 1,1606 | 1,2104 |
| 02.09.2019 | 1,1938 | 1,2104 | 1,1855 | 1,1938 |
| 03.09.2019 | 1,1938 | 1,2269 | 1,1772 | 1,2021 |
| 04.09.2019 | 1,2187 | 1,3098 | 1,2104 | 1,2767 |
| 05.09.2019 | 1,2684 | 1,285 | 1,1938 | 1,2104 |
| 08.09.2019 | 1,2269 | 1,2601 | 1,2021 | 1,2518 |
| 09.09.2019 | 1,2601 | 1,2684 | 1,2435 | 1,2518 |
| 10.09.2019 | 1,2601 | 1,285 | 1,2435 | 1,2684 |
| 11.09.2019 | 1,2767 | 1,285 | 1,2518 | 1,2601 |
| 12.09.2019 | 1,2767 | 1,3016 | 1,2684 | 1,3016 |
| 15.09.2019 | 1,2933 | 1,3762 | 1,285 | 1,3596 |
| 16.09.2019 | 1,3596 | 1,3762 | 1,3098 | 1,3347 |
| 17.09.2019 | 1,343 | 1,3513 | 1,3016 | 1,3181 |
| 18.09.2019 | 1,3264 | 1,3347 | 1,2933 | 1,3098 |
| 19.09.2019 | 1,3098 | 1,3181 | 1,2601 | 1,2933 |
| 22.09.2019 | 1,3016 | 1,3016 | 1,2518 | 1,2684 |
| 23.09.2019 | 1,2684 | 1,2933 | 1,2601 | 1,2684 |
| 24.09.2019 | 1,2767 | 1,285 | 1,2601 | 1,2767 |
| 25.09.2019 | 1,285 | 1,3016 | 1,2601 | 1,2684 |
| 26.09.2019 | 1,2767 | 1,2933 | 1,2518 | 1,2601 |
| 29.09.2019 | 1,2684 | 1,2767 | 1,2518 | 1,2601 |
| 30.09.2019 | 1,2601 | 1,2767 | 1,2601 | 1,2767 |
| 01.10.2019 | 1,2767 | 1,2933 | 1,2684 | 1,2767 |
| 02.10.2019 | 1,285 | 1,2933 | 1,2518 | 1,2601 |
| 03.10.2019 | 1,2684 | 1,2684 | 1,2518 | 1,2601 |
| 06.10.2019 | 1,2601 | 1,2933 | 1,2352 | 1,2684 |
| 07.10.2019 | 1,2518 | 1,2601 | 1,2021 | 1,2352 |
| 08.10.2019 | 1,2352 | 1,2435 | 1,1523 | 1,1523 |
| 09.10.2019 | 1,1523 | 1,1855 | 1,0611 | 1,1358 |
| 10.10.2019 | 1,1606 | 1,1606 | 1,1275 | 1,1523 |
| 13.10.2019 | 1,1275 | 1,1855 | 1,0777 | 1,1109 |
| 14.10.2019 | 1,1275 | 1,144 | 1,1109 | 1,1275 |
| 15.10.2019 | 1,0943 | 1,1192 | 1,0694 | 1,1192 |
| 16.10.2019 | 1,1192 | 1,2767 | 1,1026 | 1,1606 |
| 17.10.2019 | 1,2104 | 1,2104 | 1,1606 | 1,1938 |
| 20.10.2019 | 1,1855 | 1,2104 | 1,1689 | 1,1855 |
| 21.10.2019 | 1,1938 | 1,2601 | 1,1772 | 1,2435 |
| 22.10.2019 | 1,2518 | 1,2601 | 1,2269 | 1,2435 |
| 23.10.2019 | 1,2767 | 1,2767 | 1,2269 | 1,2352 |
| 24.10.2019 | 1,2269 | 1,2767 | 1,2187 | 1,2684 |
| 27.10.2019 | 1,2767 | 1,2933 | 1,2518 | 1,2601 |
| 29.10.2019 | 1,2518 | 1,2684 | 1,2269 | 1,2435 |
| 30.10.2019 | 1,2352 | 1,285 | 1,2269 | 1,2518 |
| 31.10.2019 | 1,2601 | 1,2767 | 1,2187 | 1,2352 |
| 03.11.2019 | 1,2518 | 1,2933 | 1,2352 | 1,2767 |
| 04.11.2019 | 1,285 | 1,3016 | 1,2684 | 1,285 |
| 05.11.2019 | 1,2933 | 1,2933 | 1,2518 | 1,2684 |
| 06.11.2019 | 1,2684 | 1,285 | 1,2601 | 1,285 |
| 07.11.2019 | 1,285 | 1,3181 | 1,2767 | 1,285 |
| 10.11.2019 | 1,285 | 1,2933 | 1,2684 | 1,2767 |
| 11.11.2019 | 1,285 | 1,3264 | 1,2767 | 1,285 |
| 12.11.2019 | 1,285 | 1,2933 | 1,2601 | 1,2767 |
| 13.11.2019 | 1,2684 | 1,2933 | 1,2518 | 1,285 |
| 14.11.2019 | 1,285 | 1,3513 | 1,285 | 1,343 |
| 17.11.2019 | 1,3596 | 1,4674 | 1,3596 | 1,4425 |
| 18.11.2019 | 1,4508 | 1,4591 | 1,4093 | 1,4176 |
| 19.11.2019 | 1,4176 | 1,4425 | 1,3679 | 1,401 |
| 20.11.2019 | 1,4093 | 1,4508 | 1,3845 | 1,4425 |
| 21.11.2019 | 1,4508 | 1,5088 | 1,4425 | 1,4756 |
| 24.11.2019 | 1,4922 | 1,5005 | 1,4259 | 1,4342 |
| 25.11.2019 | 1,4425 | 1,5337 | 1,4176 | 1,4922 |
| 26.11.2019 | 1,4922 | 1,5254 | 1,4674 | 1,4922 |
| 27.11.2019 | 1,4922 | 1,5005 | 1,4591 | 1,4756 |
| 28.11.2019 | 1,4839 | 1,542 | 1,4674 | 1,5337 |
| 01.12.2019 | 1,5917 | 1,7658 | 1,5917 | 1,6249 |
| 02.12.2019 | 1,6332 | 1,6415 | 1,5834 | 1,6083 |
| 03.12.2019 | 1,6166 | 1,658 | 1,5834 | 1,6415 |
| 04.12.2019 | 1,6497 | 1,6746 | 1,6166 | 1,6166 |
| 05.12.2019 | 1,6249 | 1,6332 | 1,5834 | 1,5834 |
| 08.12.2019 | 1,5917 | 1,6083 | 1,5585 | 1,5834 |
| 09.12.2019 | 1,5834 | 1,658 | 1,5751 | 1,5917 |
| 10.12.2019 | 1,6 | 1,6166 | 1,5834 | 1,6083 |
| 11.12.2019 | 1,6249 | 1,6663 | 1,6166 | 1,6332 |
| 12.12.2019 | 1,6415 | 1,6912 | 1,6 | 1,6083 |
| 15.12.2019 | 1,6166 | 1,6912 | 1,5834 | 1,6415 |
| 16.12.2019 | 1,6663 | 1,7161 | 1,6663 | 1,6912 |
| 17.12.2019 | 1,6912 | 1,6912 | 1,6249 | 1,6332 |
| 18.12.2019 | 1,6415 | 1,6663 | 1,6166 | 1,6166 |
| 19.12.2019 | 1,6332 | 1,658 | 1,6166 | 1,6249 |
| 22.12.2019 | 1,6332 | 1,7326 | 1,6332 | 1,6746 |
| 23.12.2019 | 1,6746 | 1,7078 | 1,6663 | 1,6829 |
| 24.12.2019 | 1,6829 | 1,7824 | 1,6746 | 1,7575 |
| 25.12.2019 | 1,7658 | 1,8238 | 1,7244 | 1,7658 |
| 26.12.2019 | 1,799 | 1,799 | 1,7326 | 1,7409 |
| 29.12.2019 | 1,7409 | 1,799 | 1,7409 | 1,7741 |
| 30.12.2019 | 1,7824 | 1,799 | 1,7244 | 1,7244 |