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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3345
KAPANIŞ 4,3331
En Düşük
DÜŞÜK 2,6528
En Yüksek
YÜKSEK 6,1098
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,6145 | 3,7969 | 3,4404 | 3,5648 |
| 04.01.2021 | 3,5648 | 3,9212 | 3,4653 | 3,9212 |
| 05.01.2021 | 4,1036 | 4,3109 | 4,0622 | 4,3109 |
| 06.01.2021 | 4,7171 | 4,7171 | 3,9959 | 4,0041 |
| 07.01.2021 | 4,0041 | 4,2694 | 3,9212 | 4,1368 |
| 10.01.2021 | 4,1119 | 4,543 | 4,0207 | 4,543 |
| 11.01.2021 | 4,4269 | 4,7503 | 4,2694 | 4,3192 |
| 12.01.2021 | 4,344 | 4,4104 | 4,2528 | 4,2611 |
| 13.01.2021 | 4,4104 | 4,4104 | 4,1036 | 4,1534 |
| 14.01.2021 | 4,1368 | 4,1368 | 3,9627 | 4,0207 |
| 17.01.2021 | 4,0539 | 4,2446 | 3,9378 | 4,1285 |
| 18.01.2021 | 4,1617 | 4,1865 | 4,0622 | 4,0622 |
| 19.01.2021 | 4,0788 | 4,3358 | 4,0041 | 4,2363 |
| 20.01.2021 | 4,2694 | 4,3772 | 4,1534 | 4,2528 |
| 21.01.2021 | 4,2528 | 4,3275 | 4,1451 | 4,1948 |
| 24.01.2021 | 4,2528 | 4,4021 | 4,228 | 4,2694 |
| 25.01.2021 | 4,2694 | 4,3026 | 4,1534 | 4,1948 |
| 26.01.2021 | 4,1948 | 4,2363 | 3,9793 | 3,9876 |
| 27.01.2021 | 3,9295 | 4,1534 | 3,7389 | 4,1119 |
| 28.01.2021 | 4,0788 | 4,3026 | 3,9461 | 4,2114 |
| 31.01.2021 | 4,2694 | 4,4767 | 4,1948 | 4,4187 |
| 01.02.2021 | 4,4269 | 4,5596 | 4,3109 | 4,4104 |
| 02.02.2021 | 4,4187 | 4,4933 | 4,3772 | 4,4269 |
| 03.02.2021 | 4,4187 | 4,8083 | 4,3689 | 4,601 |
| 04.02.2021 | 4,6425 | 4,9492 | 4,5596 | 4,8663 |
| 07.02.2021 | 5,0487 | 5,1813 | 4,6425 | 4,7917 |
| 08.02.2021 | 4,7917 | 4,9492 | 4,5845 | 4,5927 |
| 09.02.2021 | 4,6259 | 4,7254 | 4,4269 | 4,4269 |
| 10.02.2021 | 4,4269 | 4,7917 | 4,344 | 4,6176 |
| 11.02.2021 | 4,5679 | 4,7171 | 4,5264 | 4,5927 |
| 14.02.2021 | 4,601 | 4,9741 | 4,5181 | 4,6342 |
| 15.02.2021 | 4,6342 | 4,8166 | 4,485 | 4,6342 |
| 16.02.2021 | 4,6425 | 4,7503 | 4,601 | 4,6259 |
| 17.02.2021 | 4,6259 | 4,7088 | 4,5016 | 4,5016 |
| 18.02.2021 | 4,5264 | 4,5513 | 4,4187 | 4,4352 |
| 21.02.2021 | 4,4518 | 4,5098 | 4,3938 | 4,3938 |
| 22.02.2021 | 4,4187 | 4,4187 | 4,2031 | 4,2197 |
| 23.02.2021 | 4,1534 | 4,4187 | 3,9461 | 3,9876 |
| 24.02.2021 | 4,0622 | 4,3855 | 4,0622 | 4,3855 |
| 25.02.2021 | 4,1451 | 4,3358 | 4,1368 | 4,1699 |
| 28.02.2021 | 4,228 | 4,4518 | 4,2031 | 4,3855 |
| 01.03.2021 | 4,4021 | 4,6674 | 4,3026 | 4,5927 |
| 02.03.2021 | 4,5513 | 4,6674 | 4,3938 | 4,4684 |
| 03.03.2021 | 4,4352 | 4,5845 | 4,4021 | 4,543 |
| 04.03.2021 | 4,7585 | 4,8746 | 4,601 | 4,6176 |
| 07.03.2021 | 4,6756 | 4,7088 | 4,5264 | 4,5596 |
| 08.03.2021 | 4,5596 | 4,5927 | 4,4352 | 4,4435 |
| 09.03.2021 | 4,4021 | 4,5181 | 4,4021 | 4,4187 |
| 10.03.2021 | 4,4352 | 4,6674 | 4,4104 | 4,5596 |
| 11.03.2021 | 4,5679 | 4,5762 | 4,4269 | 4,4767 |
| 14.03.2021 | 4,4767 | 4,5181 | 4,3938 | 4,4104 |
| 15.03.2021 | 4,4269 | 4,4684 | 4,3772 | 4,4435 |
| 16.03.2021 | 4,4601 | 4,4684 | 4,3358 | 4,3689 |
| 17.03.2021 | 4,3772 | 4,4352 | 4,2694 | 4,286 |
| 18.03.2021 | 4,2943 | 4,4435 | 4,1617 | 4,3275 |
| 21.03.2021 | 4,1368 | 4,6756 | 4,1036 | 4,3192 |
| 22.03.2021 | 4,3192 | 4,3938 | 3,971 | 4,2197 |
| 23.03.2021 | 4,2611 | 4,4767 | 4,228 | 4,4518 |
| 24.03.2021 | 4,5181 | 4,8249 | 4,4684 | 4,7668 |
| 25.03.2021 | 4,8415 | 4,858 | 4,4933 | 4,6922 |
| 28.03.2021 | 4,8249 | 4,858 | 4,5016 | 4,5016 |
| 29.03.2021 | 4,5016 | 4,5098 | 4,2694 | 4,3275 |
| 30.03.2021 | 4,3275 | 4,3606 | 4,2114 | 4,228 |
| 31.03.2021 | 4,2363 | 4,3772 | 4,2363 | 4,3109 |
| 01.04.2021 | 4,3358 | 4,344 | 4,1202 | 4,2197 |
| 04.04.2021 | 4,2197 | 4,2611 | 4,1699 | 4,1948 |
| 05.04.2021 | 4,2363 | 4,2446 | 4,0953 | 4,1036 |
| 06.04.2021 | 4,1119 | 4,1534 | 4,0041 | 4,0207 |
| 07.04.2021 | 4,0207 | 4,087 | 3,9793 | 4,0456 |
| 08.04.2021 | 4,0622 | 4,0622 | 3,7389 | 3,8632 |
| 11.04.2021 | 3,8466 | 3,8466 | 3,6228 | 3,6228 |
| 12.04.2021 | 3,6062 | 3,6062 | 3,3161 | 3,3907 |
| 13.04.2021 | 3,4155 | 3,656 | 3,4073 | 3,5731 |
| 14.04.2021 | 3,5731 | 3,5979 | 3,399 | 3,4155 |
| 15.04.2021 | 3,4238 | 3,5067 | 3,3907 | 3,4238 |
| 18.04.2021 | 3,457 | 3,4902 | 3,2912 | 3,2912 |
| 19.04.2021 | 3,2912 | 3,3161 | 2,9679 | 3,0674 |
| 20.04.2021 | 3,0591 | 3,0591 | 2,7606 | 2,7772 |
| 21.04.2021 | 2,686 | 3,0093 | 2,6528 | 2,9762 |
| 25.04.2021 | 2,9347 | 3,2663 | 2,9347 | 3,2663 |
| 26.04.2021 | 3,2829 | 3,4984 | 3,2746 | 3,3658 |
| 27.04.2021 | 3,3658 | 3,399 | 3,2166 | 3,3161 |
| 28.04.2021 | 3,2497 | 3,399 | 3,2497 | 3,3078 |
| 29.04.2021 | 3,2995 | 3,5067 | 3,258 | 3,4404 |
| 02.05.2021 | 3,457 | 3,7803 | 3,457 | 3,7803 |
| 03.05.2021 | 3,9295 | 3,9793 | 3,6642 | 3,772 |
| 04.05.2021 | 3,772 | 3,9544 | 3,7389 | 3,8881 |
| 05.05.2021 | 3,9544 | 4,0041 | 3,8052 | 3,8466 |
| 06.05.2021 | 3,8632 | 4,1036 | 3,8218 | 4,0705 |
| 09.05.2021 | 4,0207 | 4,1368 | 3,9793 | 4,0041 |
| 10.05.2021 | 4,0041 | 4,2694 | 3,971 | 4,1948 |
| 11.05.2021 | 4,1368 | 4,344 | 4,1368 | 4,3109 |
| 16.05.2021 | 4,2363 | 4,4933 | 4,2197 | 4,4104 |
| 17.05.2021 | 4,4435 | 4,5596 | 4,2446 | 4,543 |
| 19.05.2021 | 4,543 | 4,5927 | 4,3855 | 4,3855 |
| 20.05.2021 | 4,3689 | 4,6425 | 4,2777 | 4,6176 |
| 23.05.2021 | 4,601 | 4,601 | 4,3109 | 4,3358 |
| 24.05.2021 | 4,3192 | 4,3192 | 4,087 | 4,1451 |
| 25.05.2021 | 4,1451 | 4,344 | 4,0207 | 4,1948 |
| 26.05.2021 | 4,1948 | 4,4684 | 4,0788 | 4,1451 |
| 27.05.2021 | 4,1285 | 4,1948 | 4,0622 | 4,1534 |
| 30.05.2021 | 4,1617 | 4,2777 | 4,1036 | 4,2446 |
| 31.05.2021 | 4,228 | 4,4684 | 4,1865 | 4,4518 |
| 01.06.2021 | 4,228 | 4,3026 | 4,029 | 4,1617 |
| 02.06.2021 | 4,1865 | 4,2114 | 4,1119 | 4,1534 |
| 03.06.2021 | 4,1534 | 4,1617 | 4,087 | 4,087 |
| 06.06.2021 | 4,087 | 4,3606 | 4,0622 | 4,2943 |
| 07.06.2021 | 4,3109 | 4,3689 | 4,2446 | 4,286 |
| 08.06.2021 | 4,3026 | 4,4352 | 4,2114 | 4,3523 |
| 09.06.2021 | 4,3275 | 4,5347 | 4,3275 | 4,4021 |
| 10.06.2021 | 4,3772 | 4,485 | 4,3523 | 4,3938 |
| 13.06.2021 | 4,3772 | 4,4601 | 4,3772 | 4,3938 |
| 14.06.2021 | 4,4352 | 4,5762 | 4,3938 | 4,4767 |
| 15.06.2021 | 4,4684 | 4,6425 | 4,4104 | 4,4684 |
| 16.06.2021 | 4,4352 | 4,6259 | 4,4104 | 4,5679 |
| 17.06.2021 | 4,5762 | 4,601 | 4,4104 | 4,485 |
| 20.06.2021 | 4,4767 | 4,7834 | 4,4352 | 4,6674 |
| 21.06.2021 | 4,6922 | 4,7005 | 4,5596 | 4,5679 |
| 22.06.2021 | 4,5347 | 4,6756 | 4,485 | 4,6508 |
| 23.06.2021 | 4,6259 | 4,7171 | 4,6093 | 4,6093 |
| 24.06.2021 | 4,6176 | 5,057 | 4,601 | 4,8332 |
| 27.06.2021 | 4,8995 | 4,9492 | 4,7171 | 4,8083 |
| 28.06.2021 | 4,8083 | 4,999 | 4,7585 | 4,9907 |
| 29.06.2021 | 5,0155 | 5,1648 | 4,9326 | 4,9907 |
| 30.06.2021 | 5,0155 | 5,0404 | 4,9244 | 5,0321 |
| 01.07.2021 | 5,0321 | 5,1565 | 4,9907 | 5,1565 |
| 04.07.2021 | 5,1648 | 5,4052 | 5,057 | 5,1979 |
| 05.07.2021 | 5,1979 | 5,1979 | 4,9492 | 5,057 |
| 06.07.2021 | 5,0653 | 5,1896 | 5,0653 | 5,115 |
| 07.07.2021 | 5,115 | 5,2974 | 5,0321 | 5,2228 |
| 08.07.2021 | 5,2642 | 5,4218 | 5,1399 | 5,2228 |
| 11.07.2021 | 5,2228 | 5,4301 | 5,2228 | 5,4052 |
| 12.07.2021 | 5,372 | 5,4632 | 5,3057 | 5,3306 |
| 13.07.2021 | 5,3223 | 5,5544 | 5,2974 | 5,3969 |
| 15.07.2021 | 5,4135 | 5,4715 | 5,2477 | 5,2808 |
| 18.07.2021 | 5,256 | 5,2642 | 5,0902 | 5,1565 |
| 25.07.2021 | 5,1565 | 5,3803 | 5,0736 | 5,3803 |
| 26.07.2021 | 5,3803 | 5,4881 | 5,3057 | 5,3554 |
| 27.07.2021 | 5,3886 | 5,4549 | 5,1565 | 5,2974 |
| 28.07.2021 | 5,2891 | 5,372 | 5,2062 | 5,2062 |
| 29.07.2021 | 4,7668 | 5,2228 | 4,7668 | 5,2145 |
| 01.08.2021 | 5,1233 | 5,2477 | 5,0404 | 5,1896 |
| 02.08.2021 | 5,1648 | 5,2394 | 5,0902 | 5,2228 |
| 03.08.2021 | 5,2228 | 5,2394 | 5,1233 | 5,1565 |
| 04.08.2021 | 5,1233 | 5,1979 | 4,9907 | 5,1565 |
| 05.08.2021 | 5,1565 | 5,1896 | 4,9161 | 5,1316 |
| 08.08.2021 | 5,0984 | 5,1979 | 4,9326 | 5,0984 |
| 09.08.2021 | 5,0736 | 5,0984 | 4,9824 | 5,0902 |
| 10.08.2021 | 5,0902 | 5,314 | 5,0487 | 5,3057 |
| 11.08.2021 | 5,3057 | 5,4135 | 5,1813 | 5,3057 |
| 12.08.2021 | 5,2725 | 5,3886 | 5,1813 | 5,3389 |
| 15.08.2021 | 5,3803 | 5,5793 | 5,3389 | 5,4881 |
| 16.08.2021 | 5,513 | 5,6788 | 5,4052 | 5,6788 |
| 17.08.2021 | 5,6953 | 5,7948 | 5,5793 | 5,7782 |
| 18.08.2021 | 5,7782 | 5,7948 | 5,5959 | 5,629 |
| 19.08.2021 | 5,6124 | 5,828 | 5,513 | 5,7865 |
| 22.08.2021 | 5,8611 | 5,8694 | 5,6041 | 5,7782 |
| 23.08.2021 | 5,8031 | 5,8031 | 5,5627 | 5,6041 |
| 24.08.2021 | 5,6041 | 5,6788 | 5,4549 | 5,4549 |
| 25.08.2021 | 5,4383 | 5,629 | 5,4301 | 5,5544 |
| 26.08.2021 | 5,5544 | 5,8446 | 5,513 | 5,8446 |
| 30.08.2021 | 5,8363 | 5,9855 | 5,6373 | 5,9358 |
| 31.08.2021 | 5,9275 | 6,0435 | 5,8197 | 5,886 |
| 01.09.2021 | 5,9606 | 5,9606 | 5,7534 | 5,886 |
| 02.09.2021 | 5,886 | 5,9358 | 5,8031 | 5,8943 |
| 05.09.2021 | 5,8943 | 5,9606 | 5,8197 | 5,8528 |
| 06.09.2021 | 5,8446 | 5,9192 | 5,7948 | 5,8694 |
| 07.09.2021 | 5,886 | 6,0104 | 5,7285 | 6,0104 |
| 08.09.2021 | 6,0021 | 6,1098 | 5,8528 | 6,0518 |
| 09.09.2021 | 6,0518 | 6,1098 | 5,8031 | 5,8197 |
| 12.09.2021 | 5,8031 | 5,8031 | 5,2891 | 5,4466 |
| 13.09.2021 | 5,4466 | 5,4466 | 4,9078 | 5,0736 |
| 14.09.2021 | 5,0487 | 5,057 | 4,5679 | 4,5679 |
| 15.09.2021 | 4,4684 | 4,5016 | 4,3109 | 4,4933 |
| 16.09.2021 | 4,485 | 4,5264 | 4,3275 | 4,3358 |
| 19.09.2021 | 4,3026 | 4,4435 | 4,1617 | 4,2611 |
| 20.09.2021 | 4,3026 | 4,3523 | 4,2446 | 4,2943 |
| 21.09.2021 | 4,3026 | 4,4767 | 4,2197 | 4,2777 |
| 22.09.2021 | 4,2363 | 4,2777 | 3,9461 | 4,1202 |
| 23.09.2021 | 4,1285 | 4,5264 | 4,1202 | 4,5264 |
| 26.09.2021 | 4,5181 | 4,9409 | 4,4104 | 4,9161 |
| 27.09.2021 | 4,9244 | 5,1233 | 4,4269 | 4,4269 |
| 28.09.2021 | 4,4269 | 4,4601 | 4,0622 | 4,1699 |
| 29.09.2021 | 4,1699 | 4,228 | 4,0953 | 4,1036 |
| 30.09.2021 | 4,0373 | 4,1617 | 4,0373 | 4,0788 |
| 03.10.2021 | 4,0953 | 4,1451 | 3,971 | 4,0456 |
| 04.10.2021 | 4,0456 | 4,0456 | 3,8964 | 3,9461 |
| 05.10.2021 | 3,913 | 3,9627 | 3,7306 | 3,8881 |
| 06.10.2021 | 3,913 | 3,9876 | 3,8301 | 3,9212 |
| 07.10.2021 | 3,913 | 3,913 | 3,7306 | 3,8383 |
| 10.10.2021 | 3,8135 | 3,8383 | 3,7637 | 3,8052 |
| 11.10.2021 | 3,7969 | 3,7969 | 3,6725 | 3,7223 |
| 12.10.2021 | 3,7057 | 3,7389 | 3,6228 | 3,6228 |
| 13.10.2021 | 3,6062 | 3,8549 | 3,5648 | 3,7389 |
| 14.10.2021 | 3,7554 | 3,7554 | 3,6477 | 3,6725 |
| 17.10.2021 | 3,656 | 3,656 | 3,5648 | 3,5979 |
| 18.10.2021 | 3,5979 | 3,6394 | 3,4819 | 3,5233 |
| 19.10.2021 | 3,5482 | 3,7306 | 3,4819 | 3,6311 |
| 20.10.2021 | 3,6311 | 3,6808 | 3,4819 | 3,5648 |
| 21.10.2021 | 3,5648 | 3,6394 | 3,4819 | 3,5896 |
| 24.10.2021 | 3,6062 | 3,6228 | 3,5316 | 3,5731 |
| 25.10.2021 | 3,5896 | 3,6145 | 3,5399 | 3,6062 |
| 26.10.2021 | 3,6062 | 3,7472 | 3,5979 | 3,7223 |
| 27.10.2021 | 3,7306 | 4,0373 | 3,6891 | 3,9793 |
| 31.10.2021 | 3,9793 | 3,9876 | 3,772 | 3,772 |
| 01.11.2021 | 3,772 | 3,7803 | 3,5896 | 3,6228 |
| 02.11.2021 | 3,6228 | 3,6477 | 3,5233 | 3,6062 |
| 03.11.2021 | 3,6062 | 3,6062 | 3,4653 | 3,5233 |
| 04.11.2021 | 3,515 | 3,5896 | 3,4487 | 3,5399 |
| 07.11.2021 | 3,5399 | 3,5979 | 3,5399 | 3,5731 |
| 08.11.2021 | 3,5813 | 3,6145 | 3,5067 | 3,5233 |
| 09.11.2021 | 3,5316 | 3,5731 | 3,3658 | 3,4321 |
| 10.11.2021 | 3,4321 | 3,4404 | 3,1005 | 3,2663 |
| 11.11.2021 | 3,2415 | 3,2415 | 3,0922 | 3,2 |
| 14.11.2021 | 3,29 | 3,44 | 3,2 | 3,36 |
| 15.11.2021 | 3,3 | 3,36 | 3,17 | 3,23 |
| 16.11.2021 | 3,2 | 3,28 | 3,04 | 3,11 |
| 17.11.2021 | 2,96 | 3,07 | 2,93 | 3,04 |
| 18.11.2021 | 2,97 | 3,34 | 2,94 | 3,34 |
| 21.11.2021 | 3,34 | 3,49 | 3,18 | 3,4 |
| 22.11.2021 | 3,33 | 3,39 | 3,17 | 3,25 |
| 23.11.2021 | 3,18 | 3,53 | 3,18 | 3,38 |
| 24.11.2021 | 3,38 | 3,46 | 3,3 | 3,43 |
| 25.11.2021 | 3,43 | 3,44 | 3,33 | 3,35 |
| 28.11.2021 | 3,35 | 3,41 | 3,26 | 3,34 |
| 29.11.2021 | 3,34 | 3,37 | 3,31 | 3,34 |
| 30.11.2021 | 3,34 | 3,53 | 3,32 | 3,5 |
| 01.12.2021 | 3,4 | 3,55 | 3,4 | 3,53 |
| 02.12.2021 | 3,53 | 3,88 | 3,5 | 3,87 |
| 05.12.2021 | 3,89 | 3,96 | 3,74 | 3,78 |
| 06.12.2021 | 3,75 | 3,93 | 3,75 | 3,85 |
| 07.12.2021 | 3,85 | 3,91 | 3,8 | 3,84 |
| 08.12.2021 | 3,84 | 3,85 | 3,76 | 3,79 |
| 09.12.2021 | 3,77 | 3,77 | 3,65 | 3,7 |
| 12.12.2021 | 3,78 | 3,78 | 3,6 | 3,62 |
| 13.12.2021 | 3,62 | 3,67 | 3,48 | 3,5 |
| 14.12.2021 | 3,85 | 3,85 | 3,79 | 3,85 |
| 15.12.2021 | 4,2 | 4,23 | 4,1 | 4,23 |
| 16.12.2021 | 4,65 | 4,65 | 4,23 | 4,65 |
| 19.12.2021 | 4,45 | 4,63 | 4,19 | 4,28 |
| 20.12.2021 | 4,34 | 4,45 | 4,04 | 4,11 |
| 21.12.2021 | 4,1 | 4,22 | 4,03 | 4,1 |
| 22.12.2021 | 4,17 | 4,46 | 4,06 | 4,27 |
| 23.12.2021 | 4,28 | 4,35 | 4,1 | 4,23 |
| 26.12.2021 | 4,15 | 4,36 | 4,12 | 4,2 |
| 27.12.2021 | 4,19 | 4,19 | 3,99 | 3,99 |
| 28.12.2021 | 3,95 | 4,22 | 3,93 | 4,16 |
| 29.12.2021 | 4,13 | 4,17 | 4,01 | 4,07 |
| 30.12.2021 | 4,08 | 4,16 | 4 | 4,12 |