DOHOL
DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. (DOHOL)
18.230
₺
-0.530 (%-2.83)
DOHOL: DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. Arşiv
DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 15,9458
KAPANIŞ 15,938
En Düşük
DÜŞÜK 12,6458
En Yüksek
YÜKSEK 19,387
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 14,3287 | 14,5058 | 14,2303 | 14,4074 |
| 02.01.2025 | 14,4664 | 14,7715 | 14,3877 | 14,7715 |
| 05.01.2025 | 14,8798 | 14,9093 | 14,6337 | 14,6633 |
| 06.01.2025 | 14,6239 | 14,7912 | 14,555 | 14,555 |
| 07.01.2025 | 14,4861 | 14,8798 | 14,4664 | 14,5058 |
| 08.01.2025 | 14,5747 | 14,6141 | 14,3287 | 14,4664 |
| 09.01.2025 | 14,496 | 14,6337 | 14,2499 | 14,368 |
| 12.01.2025 | 14,3483 | 14,3877 | 13,6792 | 13,7382 |
| 13.01.2025 | 13,7874 | 13,9547 | 13,5906 | 13,689 |
| 14.01.2025 | 13,6792 | 13,876 | 13,6299 | 13,7677 |
| 15.01.2025 | 13,9252 | 14,1614 | 13,748 | 14,1417 |
| 16.01.2025 | 14,0728 | 14,1318 | 13,9547 | 14,0728 |
| 19.01.2025 | 14,1417 | 14,1712 | 13,7677 | 13,9645 |
| 20.01.2025 | 13,8957 | 14,1122 | 13,8563 | 13,9449 |
| 21.01.2025 | 13,9645 | 14,1417 | 13,8169 | 14,1023 |
| 22.01.2025 | 14,2401 | 14,2893 | 14,1023 | 14,2007 |
| 23.01.2025 | 14,2007 | 14,2991 | 14,0433 | 14,1023 |
| 26.01.2025 | 14,0236 | 14,063 | 13,8464 | 13,9842 |
| 27.01.2025 | 14,0137 | 14,2401 | 13,8661 | 14,2401 |
| 28.01.2025 | 14,2991 | 14,4172 | 13,935 | 13,9449 |
| 29.01.2025 | 13,9645 | 14,2204 | 13,689 | 13,689 |
| 30.01.2025 | 13,7087 | 13,7284 | 13,3446 | 13,3741 |
| 02.02.2025 | 13,2461 | 13,2855 | 12,9804 | 13,0296 |
| 03.02.2025 | 13,0985 | 13,2166 | 12,9312 | 12,9411 |
| 04.02.2025 | 12,9607 | 13,0296 | 12,6458 | 12,8525 |
| 05.02.2025 | 12,9607 | 13,2757 | 12,8328 | 13,256 |
| 06.02.2025 | 13,2068 | 13,3938 | 13,1674 | 13,2953 |
| 09.02.2025 | 13,315 | 13,4134 | 13,1871 | 13,2363 |
| 10.02.2025 | 13,1969 | 13,5119 | 13,0985 | 13,502 |
| 11.02.2025 | 13,4331 | 13,6693 | 13,3938 | 13,4626 |
| 12.02.2025 | 13,5512 | 13,748 | 13,4626 | 13,748 |
| 13.02.2025 | 13,7972 | 13,8071 | 13,4331 | 13,4823 |
| 16.02.2025 | 13,4036 | 13,6004 | 13,2757 | 13,5414 |
| 17.02.2025 | 13,4823 | 13,6988 | 13,2658 | 13,6103 |
| 18.02.2025 | 13,5611 | 13,8366 | 13,3642 | 13,3642 |
| 19.02.2025 | 13,4233 | 13,5807 | 13,4036 | 13,502 |
| 20.02.2025 | 13,4823 | 13,6103 | 12,8525 | 13,01 |
| 23.02.2025 | 13,1379 | 13,3446 | 13,0395 | 13,128 |
| 24.02.2025 | 13,1182 | 13,1477 | 12,7049 | 12,7246 |
| 25.02.2025 | 12,7738 | 12,9115 | 12,6557 | 12,8328 |
| 26.02.2025 | 12,8427 | 13,1871 | 12,7541 | 13,1182 |
| 27.02.2025 | 13,0493 | 13,1576 | 12,7934 | 12,8525 |
| 02.03.2025 | 12,9903 | 13,3839 | 12,9903 | 13,2363 |
| 03.03.2025 | 13,1379 | 13,3446 | 13,0198 | 13,1773 |
| 04.03.2025 | 13,6103 | 13,9645 | 13,6103 | 13,7874 |
| 05.03.2025 | 13,9252 | 14,3188 | 13,8563 | 14,2893 |
| 06.03.2025 | 14,2499 | 14,4074 | 14,063 | 14,2204 |
| 09.03.2025 | 14,2499 | 14,3287 | 14,0236 | 14,1614 |
| 10.03.2025 | 14,0728 | 14,5058 | 14,0433 | 14,4369 |
| 11.03.2025 | 14,5058 | 14,7223 | 14,4271 | 14,5649 |
| 12.03.2025 | 14,6239 | 14,7617 | 14,5255 | 14,6436 |
| 13.03.2025 | 14,6928 | 14,8404 | 14,6436 | 14,7617 |
| 16.03.2025 | 14,7617 | 15,0569 | 14,6928 | 14,7617 |
| 17.03.2025 | 14,6928 | 14,8798 | 14,5845 | 14,7223 |
| 18.03.2025 | 13,8858 | 14,5649 | 13,5512 | 13,9252 |
| 19.03.2025 | 14,1712 | 14,8207 | 14,0728 | 14,6633 |
| 20.03.2025 | 14,5649 | 14,5747 | 13,256 | 13,3347 |
| 23.03.2025 | 13,5315 | 14,3582 | 13,5217 | 14,1909 |
| 24.03.2025 | 14,4074 | 14,742 | 14,1417 | 14,5944 |
| 25.03.2025 | 14,3976 | 14,8699 | 14,3385 | 14,7617 |
| 26.03.2025 | 15,0175 | 15,2045 | 14,8502 | 15,0175 |
| 27.03.2025 | 14,988 | 15,6671 | 14,8207 | 15,6572 |
| 01.04.2025 | 15,6671 | 16,1001 | 15,4998 | 15,8737 |
| 02.04.2025 | 16,287 | 16,3461 | 15,608 | 16,1493 |
| 03.04.2025 | 16,1591 | 16,3855 | 15,9623 | 16,1985 |
| 06.04.2025 | 15,8836 | 16,5626 | 15,608 | 16,2674 |
| 07.04.2025 | 16,5626 | 16,6315 | 16,0705 | 16,2969 |
| 08.04.2025 | 16,1394 | 16,4445 | 16,1296 | 16,1296 |
| 09.04.2025 | 16,4642 | 16,5232 | 16,0705 | 16,5232 |
| 10.04.2025 | 16,5134 | 16,5823 | 16,1296 | 16,3658 |
| 13.04.2025 | 16,5232 | 16,6807 | 16,2674 | 16,661 |
| 14.04.2025 | 16,7004 | 16,8185 | 16,4445 | 16,5331 |
| 15.04.2025 | 16,3363 | 16,415 | 15,8737 | 15,9032 |
| 16.04.2025 | 15,9032 | 16,2182 | 15,6474 | 16,1394 |
| 17.04.2025 | 16,169 | 16,4051 | 15,8147 | 16,169 |
| 20.04.2025 | 16,228 | 16,4839 | 15,8836 | 16,041 |
| 21.04.2025 | 15,9918 | 16,1788 | 15,608 | 15,6769 |
| 23.04.2025 | 15,6867 | 15,9918 | 15,6375 | 15,982 |
| 24.04.2025 | 15,9426 | 16,041 | 15,7556 | 15,7556 |
| 27.04.2025 | 15,7458 | 15,8245 | 15,3521 | 15,3718 |
| 28.04.2025 | 15,1652 | 15,5096 | 15,0864 | 15,2931 |
| 29.04.2025 | 15,3029 | 15,4013 | 15,0766 | 15,3128 |
| 01.05.2025 | 15,3521 | 15,4506 | 15,1258 | 15,175 |
| 04.05.2025 | 15,2242 | 15,549 | 15,1652 | 15,3325 |
| 05.05.2025 | 15,3325 | 15,4309 | 15,0274 | 15,0274 |
| 06.05.2025 | 15,0569 | 15,0766 | 14,8601 | 14,929 |
| 07.05.2025 | 15,0077 | 15,1258 | 14,6436 | 14,7321 |
| 08.05.2025 | 14,5255 | 14,5353 | 14,0826 | 14,3188 |
| 11.05.2025 | 14,6141 | 14,929 | 14,5845 | 14,8306 |
| 12.05.2025 | 14,8207 | 15,3423 | 14,7814 | 15,2144 |
| 13.05.2025 | 15,2144 | 15,2439 | 14,7715 | 14,8207 |
| 14.05.2025 | 14,8699 | 14,9979 | 14,6534 | 14,8306 |
| 15.05.2025 | 14,9093 | 15,2636 | 14,8502 | 15,2636 |
| 19.05.2025 | 15,3128 | 15,4013 | 14,8306 | 14,8306 |
| 20.05.2025 | 14,7223 | 15,0175 | 14,7026 | 14,8207 |
| 21.05.2025 | 14,8699 | 15,1356 | 14,742 | 15,0963 |
| 22.05.2025 | 15,0569 | 15,1061 | 14,6731 | 14,8896 |
| 25.05.2025 | 14,9388 | 15,0077 | 14,5944 | 14,6436 |
| 26.05.2025 | 14,6534 | 14,6534 | 14,3877 | 14,5156 |
| 27.05.2025 | 14,4566 | 14,5156 | 14,1515 | 14,4664 |
| 28.05.2025 | 14,6239 | 14,7125 | 14,4664 | 14,4664 |
| 29.05.2025 | 14,4172 | 14,4271 | 14,1318 | 14,4271 |
| 01.06.2025 | 14,3877 | 14,496 | 14,2204 | 14,4074 |
| 02.06.2025 | 14,4664 | 14,8306 | 14,4664 | 14,7617 |
| 03.06.2025 | 14,6829 | 14,8798 | 14,6436 | 14,8699 |
| 04.06.2025 | 14,8109 | 14,8404 | 14,6436 | 14,7223 |
| 09.06.2025 | 14,7715 | 15,0963 | 14,7518 | 15,0077 |
| 10.06.2025 | 15,0274 | 15,0864 | 14,929 | 14,9782 |
| 11.06.2025 | 14,8109 | 14,8404 | 14,4271 | 14,4468 |
| 12.06.2025 | 13,7776 | 14,4074 | 13,6004 | 14,4074 |
| 15.06.2025 | 14,3483 | 14,4861 | 14,1417 | 14,4074 |
| 16.06.2025 | 14,3779 | 14,5156 | 14,2204 | 14,368 |
| 17.06.2025 | 14,2401 | 14,5156 | 14,0925 | 14,3582 |
| 18.06.2025 | 14,4369 | 14,5353 | 14,1614 | 14,1614 |
| 19.06.2025 | 14,3582 | 14,4172 | 14,0531 | 14,0531 |
| 22.06.2025 | 13,9252 | 14,2795 | 13,8464 | 14,2106 |
| 23.06.2025 | 14,7026 | 14,7125 | 14,3582 | 14,5845 |
| 24.06.2025 | 14,6239 | 14,8109 | 14,5747 | 14,6928 |
| 25.06.2025 | 14,9979 | 15,0667 | 14,6633 | 14,6829 |
| 26.06.2025 | 14,7518 | 14,8109 | 14,3582 | 14,7223 |
| 29.06.2025 | 14,7715 | 15,362 | 14,6534 | 15,3226 |
| 30.06.2025 | 15,3521 | 15,5588 | 15,2931 | 15,4506 |
| 01.07.2025 | 15,5096 | 15,8344 | 15,3817 | 15,6277 |
| 02.07.2025 | 15,7655 | 15,9229 | 15,6178 | 15,8245 |
| 03.07.2025 | 15,854 | 15,9721 | 15,6572 | 15,8737 |
| 06.07.2025 | 15,4998 | 15,5982 | 15,362 | 15,3915 |
| 07.07.2025 | 15,4899 | 15,5686 | 15,175 | 15,1848 |
| 08.07.2025 | 15,2045 | 15,4899 | 15,1652 | 15,421 |
| 09.07.2025 | 15,5588 | 15,8442 | 15,5588 | 15,6867 |
| 10.07.2025 | 15,7458 | 15,854 | 15,4899 | 15,8245 |
| 13.07.2025 | 15,9032 | 15,9426 | 15,4309 | 15,4604 |
| 15.07.2025 | 15,4309 | 15,5096 | 14,6633 | 15,0077 |
| 16.07.2025 | 15,1061 | 15,4604 | 15,1061 | 15,362 |
| 17.07.2025 | 15,4013 | 15,9721 | 15,3718 | 15,9524 |
| 20.07.2025 | 15,9918 | 16,1493 | 15,8639 | 16,0213 |
| 21.07.2025 | 15,9918 | 16,169 | 15,9328 | 16,041 |
| 22.07.2025 | 16,0509 | 16,0804 | 15,6277 | 15,6671 |
| 23.07.2025 | 15,7163 | 15,9721 | 15,5982 | 15,6966 |
| 24.07.2025 | 15,7359 | 15,7556 | 15,4506 | 15,4506 |
| 27.07.2025 | 15,4604 | 15,549 | 15,362 | 15,4112 |
| 28.07.2025 | 15,4112 | 15,6277 | 15,362 | 15,4309 |
| 29.07.2025 | 15,4702 | 15,8442 | 15,4604 | 15,7359 |
| 30.07.2025 | 15,795 | 15,8245 | 15,5391 | 15,6572 |
| 31.07.2025 | 15,6671 | 16,0115 | 15,5785 | 15,9623 |
| 03.08.2025 | 16,0115 | 16,228 | 16,0115 | 16,228 |
| 04.08.2025 | 16,228 | 16,2378 | 15,9426 | 16,0017 |
| 05.08.2025 | 15,9918 | 16,3953 | 15,8639 | 16,3166 |
| 06.08.2025 | 16,5134 | 16,7496 | 16,3166 | 16,7397 |
| 07.08.2025 | 16,7397 | 17,1334 | 16,6807 | 16,7889 |
| 10.08.2025 | 16,9661 | 17,0251 | 16,8283 | 16,9661 |
| 11.08.2025 | 16,9956 | 17,4778 | 16,7496 | 17,4778 |
| 12.08.2025 | 17,1039 | 18,0092 | 16,8677 | 17,8321 |
| 13.08.2025 | 17,9108 | 18,6883 | 17,8026 | 18,6883 |
| 14.08.2025 | 18,6981 | 18,9934 | 18,3635 | 18,8064 |
| 17.08.2025 | 18,8064 | 19,0426 | 18,6883 | 18,9441 |
| 18.08.2025 | 18,9934 | 19,2886 | 18,8949 | 19,2787 |
| 19.08.2025 | 19,2886 | 19,328 | 18,8753 | 19,3181 |
| 20.08.2025 | 19,387 | 19,387 | 18,6784 | 18,9934 |
| 21.08.2025 | 19,013 | 19,2197 | 18,8162 | 19,0622 |
| 24.08.2025 | 19,1508 | 19,2295 | 18,8556 | 19,141 |
| 25.08.2025 | 19,0819 | 19,2394 | 18,8949 | 18,9934 |
| 26.08.2025 | 19,0819 | 19,2197 | 18,8753 | 18,9934 |
| 27.08.2025 | 19,0524 | 19,3378 | 18,7375 | 19,1902 |
| 28.08.2025 | 19,1803 | 19,2886 | 18,8753 | 18,9343 |
| 31.08.2025 | 18,95 | 19 | 18,57 | 18,74 |
| 01.09.2025 | 18,8 | 18,82 | 17,52 | 17,97 |
| 02.09.2025 | 17,96 | 18,23 | 17,6 | 17,87 |
| 03.09.2025 | 17,95 | 18,13 | 17,62 | 17,9 |
| 04.09.2025 | 18 | 18,02 | 17,68 | 17,86 |
| 07.09.2025 | 17,5 | 17,76 | 17,39 | 17,56 |
| 08.09.2025 | 17,7 | 17,7 | 17 | 17,24 |
| 09.09.2025 | 17,32 | 17,39 | 16,62 | 16,87 |
| 10.09.2025 | 16,86 | 17,2 | 16,31 | 16,32 |
| 11.09.2025 | 16,32 | 16,48 | 15,87 | 16,45 |
| 14.09.2025 | 16,5 | 17,33 | 16,03 | 17,29 |
| 15.09.2025 | 17,31 | 17,65 | 17,28 | 17,53 |
| 16.09.2025 | 17,56 | 17,72 | 17,41 | 17,53 |
| 17.09.2025 | 17,57 | 17,76 | 17,03 | 17,03 |
| 18.09.2025 | 17,03 | 17,25 | 16,94 | 17,14 |
| 21.09.2025 | 17,44 | 18,29 | 17,35 | 17,87 |
| 22.09.2025 | 17,8 | 18,1 | 17,66 | 17,77 |
| 23.09.2025 | 17,77 | 17,78 | 16,95 | 17,32 |
| 24.09.2025 | 17,44 | 17,82 | 17,39 | 17,7 |
| 25.09.2025 | 17,65 | 17,7 | 17,15 | 17,18 |
| 28.09.2025 | 17,05 | 17,17 | 16,86 | 16,98 |
| 29.09.2025 | 17,06 | 17,17 | 16,87 | 17,13 |
| 30.09.2025 | 17,09 | 17,8 | 16,96 | 17,8 |
| 01.10.2025 | 17,71 | 17,97 | 17,48 | 17,65 |
| 02.10.2025 | 17,7 | 17,95 | 17,4 | 17,68 |
| 05.10.2025 | 17,72 | 17,93 | 17,54 | 17,73 |
| 06.10.2025 | 17,78 | 18,08 | 17,65 | 17,97 |
| 07.10.2025 | 17,96 | 18,09 | 17,7 | 17,75 |
| 08.10.2025 | 17,87 | 17,97 | 17,66 | 17,92 |
| 09.10.2025 | 17,96 | 18,13 | 17,75 | 17,87 |
| 12.10.2025 | 17,55 | 17,87 | 17,38 | 17,87 |
| 13.10.2025 | 17,98 | 18,07 | 17,41 | 17,58 |
| 14.10.2025 | 17,57 | 18,28 | 17,45 | 18,25 |
| 15.10.2025 | 18,24 | 18,61 | 18,01 | 18,12 |
| 16.10.2025 | 18,08 | 18,1 | 17,42 | 17,48 |
| 19.10.2025 | 17,49 | 17,54 | 16,89 | 17,36 |
| 20.10.2025 | 17,38 | 17,53 | 17,13 | 17,15 |
| 21.10.2025 | 17,24 | 17,32 | 16,74 | 16,74 |
| 22.10.2025 | 16,82 | 16,91 | 16,45 | 16,45 |
| 23.10.2025 | 16,62 | 17,29 | 16,4 | 16,73 |
| 26.10.2025 | 16,78 | 16,81 | 16,5 | 16,58 |
| 27.10.2025 | 16,58 | 16,79 | 16,48 | 16,72 |
| 29.10.2025 | 16,85 | 17,12 | 16,79 | 17,07 |
| 30.10.2025 | 17,08 | 17,16 | 16,76 | 17,1 |
| 02.11.2025 | 17,16 | 17,62 | 17,13 | 17,3 |
| 03.11.2025 | 17,3 | 17,58 | 17,01 | 17,08 |
| 04.11.2025 | 17,08 | 17,28 | 16,95 | 17,12 |
| 05.11.2025 | 17,16 | 17,54 | 17,07 | 17,5 |
| 06.11.2025 | 17,33 | 17,59 | 16,83 | 17,33 |
| 09.11.2025 | 17,41 | 17,48 | 16,46 | 17,25 |
| 10.11.2025 | 17,19 | 17,51 | 16,8 | 17,29 |
| 11.11.2025 | 17,25 | 17,83 | 17,01 | 17,02 |
| 12.11.2025 | 17 | 17,48 | 17 | 17,29 |
| 13.11.2025 | 17,28 | 17,29 | 16,86 | 17,06 |
| 16.11.2025 | 17,14 | 17,57 | 17,08 | 17,1 |
| 17.11.2025 | 17,02 | 17,38 | 16,97 | 17,14 |
| 18.11.2025 | 17,15 | 17,45 | 17,14 | 17,26 |
| 19.11.2025 | 17,34 | 17,8 | 17,27 | 17,63 |
| 20.11.2025 | 17,5 | 17,63 | 17,04 | 17,16 |
| 23.11.2025 | 17,09 | 17,2 | 16,94 | 17,06 |
| 24.11.2025 | 17,14 | 17,39 | 16,83 | 17,18 |
| 25.11.2025 | 17,12 | 17,47 | 17 | 17,2 |
| 26.11.2025 | 17,25 | 17,48 | 17,15 | 17,19 |
| 27.11.2025 | 17,19 | 17,2 | 16,92 | 17,09 |
| 30.11.2025 | 17,07 | 17,59 | 17,06 | 17,59 |
| 01.12.2025 | 17,59 | 17,92 | 17,51 | 17,61 |
| 02.12.2025 | 17,9 | 17,96 | 17,49 | 17,6 |
| 03.12.2025 | 17,63 | 17,89 | 17,43 | 17,55 |
| 04.12.2025 | 17,52 | 17,75 | 17,44 | 17,71 |
| 07.12.2025 | 17,81 | 18,06 | 17,77 | 17,96 |
| 08.12.2025 | 17,98 | 18,11 | 17,81 | 18,07 |
| 09.12.2025 | 18,14 | 18,16 | 17,63 | 17,66 |
| 10.12.2025 | 17,69 | 17,84 | 17,63 | 17,65 |
| 11.12.2025 | 17,67 | 18,03 | 17,67 | 17,95 |
| 14.12.2025 | 18,01 | 18,04 | 17,84 | 17,88 |
| 15.12.2025 | 17,92 | 18,01 | 17,74 | 17,85 |
| 16.12.2025 | 17,9 | 17,92 | 17,4 | 17,48 |
| 17.12.2025 | 17,54 | 17,83 | 17,43 | 17,65 |
| 18.12.2025 | 17,7 | 17,84 | 17,56 | 17,82 |
| 21.12.2025 | 17,92 | 18,82 | 17,92 | 18,54 |
| 22.12.2025 | 18,6 | 18,6 | 18,26 | 18,54 |
| 23.12.2025 | 18,47 | 19 | 18,4 | 18,83 |
| 24.12.2025 | 18,97 | 18,97 | 18,46 | 18,74 |
| 25.12.2025 | 18,65 | 18,71 | 18,26 | 18,35 |
| 28.12.2025 | 18,35 | 18,48 | 17,98 | 17,99 |
| 29.12.2025 | 18,01 | 18,1 | 16,88 | 17,03 |
| 30.12.2025 | 17,1 | 17,29 | 16,87 | 16,95 |