DOHOL
DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş.
18:10:00
21.4 ₺
-1.000 (%-4.46)
Önceki Kapanış: 22.4·
Volatilite: 3.480
Düşük₺21.4
Yüksek₺22.18
Piyasa Verileri
Spot Piyasa
A:21.38
S:21.4
Önceki haftaya göre (WoW)
-2.37%
Önceki aya göre (MoM)
-9.01%
Yılbaşından bugüne (YTD)
+26.25%
Önceki yıla göre (YoY)
+51.12%
DOHOL: DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3562
KAPANIŞ 4,3687
En Düşük
DÜŞÜK 2,2224
En Yüksek
YÜKSEK 10,637
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 2,523 | 2,5776 | 2,5138 | 2,5776 |
| 03.01.2022 | 2,5958 | 2,6959 | 2,5868 | 2,6778 |
| 04.01.2022 | 2,6778 | 2,7324 | 2,6597 | 2,7232 |
| 05.01.2022 | 2,6959 | 2,7689 | 2,6869 | 2,7232 |
| 06.01.2022 | 2,7414 | 2,7689 | 2,7052 | 2,7507 |
| 09.01.2022 | 2,7689 | 2,8417 | 2,7689 | 2,8145 |
| 10.01.2022 | 2,8327 | 2,8691 | 2,778 | 2,8053 |
| 11.01.2022 | 2,8327 | 2,8417 | 2,7962 | 2,7962 |
| 12.01.2022 | 2,778 | 2,8508 | 2,778 | 2,787 |
| 13.01.2022 | 2,787 | 2,8235 | 2,7598 | 2,8145 |
| 16.01.2022 | 2,8327 | 2,8964 | 2,8235 | 2,8599 |
| 17.01.2022 | 2,8691 | 2,9055 | 2,7324 | 2,7324 |
| 18.01.2022 | 2,7232 | 2,8327 | 2,7144 | 2,8145 |
| 19.01.2022 | 2,8327 | 2,8417 | 2,6959 | 2,7232 |
| 20.01.2022 | 2,7232 | 2,7507 | 2,6869 | 2,7232 |
| 23.01.2022 | 2,7414 | 2,778 | 2,6048 | 2,6048 |
| 24.01.2022 | 2,6231 | 2,6322 | 2,523 | 2,5868 |
| 25.01.2022 | 2,6048 | 2,6505 | 2,5776 | 2,6048 |
| 26.01.2022 | 2,5685 | 2,6505 | 2,5593 | 2,6505 |
| 27.01.2022 | 2,6597 | 2,7414 | 2,6141 | 2,7144 |
| 30.01.2022 | 2,7414 | 2,7689 | 2,7232 | 2,7414 |
| 31.01.2022 | 2,7507 | 2,7689 | 2,7324 | 2,7414 |
| 01.02.2022 | 2,7598 | 2,7962 | 2,6959 | 2,7052 |
| 02.02.2022 | 2,6959 | 2,7324 | 2,6415 | 2,6505 |
| 03.02.2022 | 2,6597 | 2,6686 | 2,5958 | 2,6048 |
| 06.02.2022 | 2,6048 | 2,6415 | 2,523 | 2,6322 |
| 07.02.2022 | 2,6415 | 2,6686 | 2,5776 | 2,6048 |
| 08.02.2022 | 2,6322 | 2,6778 | 2,6141 | 2,6778 |
| 09.02.2022 | 2,6869 | 2,7052 | 2,6141 | 2,6322 |
| 10.02.2022 | 2,6141 | 2,6597 | 2,5776 | 2,6415 |
| 13.02.2022 | 2,6048 | 2,6322 | 2,5502 | 2,5868 |
| 14.02.2022 | 2,5868 | 2,6505 | 2,5776 | 2,6322 |
| 15.02.2022 | 2,6505 | 2,7324 | 2,6415 | 2,6686 |
| 16.02.2022 | 2,6869 | 2,6959 | 2,6048 | 2,6141 |
| 17.02.2022 | 2,6322 | 2,6415 | 2,5958 | 2,6231 |
| 20.02.2022 | 2,6597 | 2,6686 | 2,5958 | 2,6141 |
| 21.02.2022 | 2,5776 | 2,6048 | 2,5412 | 2,5776 |
| 22.02.2022 | 2,5958 | 2,5958 | 2,5138 | 2,5138 |
| 23.02.2022 | 2,3681 | 2,3772 | 2,268 | 2,268 |
| 24.02.2022 | 2,3042 | 2,4229 | 2,2224 | 2,3864 |
| 27.02.2022 | 2,3318 | 2,3772 | 2,2953 | 2,3134 |
| 28.02.2022 | 2,35 | 2,3772 | 2,3042 | 2,3318 |
| 01.03.2022 | 2,3318 | 2,3864 | 2,3042 | 2,35 |
| 02.03.2022 | 2,3681 | 2,4318 | 2,3681 | 2,4136 |
| 03.03.2022 | 2,45 | 2,6505 | 2,45 | 2,6322 |
| 06.03.2022 | 2,6141 | 2,7324 | 2,5958 | 2,6686 |
| 07.03.2022 | 2,6686 | 2,7232 | 2,6322 | 2,6322 |
| 08.03.2022 | 2,6778 | 2,8782 | 2,6597 | 2,8691 |
| 09.03.2022 | 2,8691 | 2,9055 | 2,8145 | 2,8417 |
| 10.03.2022 | 2,8417 | 3,0147 | 2,8327 | 2,9055 |
| 13.03.2022 | 2,9237 | 3,0785 | 2,9144 | 3,0331 |
| 14.03.2022 | 3,0421 | 3,0876 | 2,9784 | 2,9966 |
| 15.03.2022 | 3,0331 | 3,0512 | 2,9875 | 2,9875 |
| 16.03.2022 | 3,0331 | 3,1878 | 3,0147 | 3,1514 |
| 17.03.2022 | 3,288 | 3,3245 | 3,1971 | 3,1971 |
| 20.03.2022 | 3,2152 | 3,2789 | 3,1788 | 3,2698 |
| 21.03.2022 | 3,2608 | 3,3426 | 3,2516 | 3,3155 |
| 22.03.2022 | 3,3335 | 3,3335 | 2,9875 | 3,0147 |
| 23.03.2022 | 3,0147 | 3,0785 | 2,9055 | 2,942 |
| 24.03.2022 | 2,942 | 3,0058 | 2,9329 | 2,942 |
| 27.03.2022 | 2,9692 | 3,0331 | 2,9329 | 2,9511 |
| 28.03.2022 | 2,9692 | 3,0695 | 2,96 | 3,0331 |
| 29.03.2022 | 3,0876 | 3,1242 | 3,0058 | 3,0239 |
| 30.03.2022 | 3,0421 | 3,0695 | 2,9875 | 3,0147 |
| 31.03.2022 | 3,0239 | 3,0512 | 2,9875 | 3,0239 |
| 03.04.2022 | 3,0331 | 3,1606 | 3,0331 | 3,1423 |
| 04.04.2022 | 3,1971 | 3,2152 | 3,1332 | 3,1606 |
| 05.04.2022 | 3,1788 | 3,2152 | 3,0968 | 3,1242 |
| 06.04.2022 | 3,1423 | 3,2334 | 3,1242 | 3,2152 |
| 07.04.2022 | 3,2516 | 3,2972 | 3,2152 | 3,2608 |
| 10.04.2022 | 3,3062 | 3,5795 | 3,2972 | 3,5795 |
| 11.04.2022 | 3,625 | 3,7708 | 3,379 | 3,5795 |
| 12.04.2022 | 3,6433 | 3,6433 | 3,4702 | 3,4793 |
| 13.04.2022 | 3,4974 | 3,6433 | 3,4793 | 3,5066 |
| 14.04.2022 | 3,5066 | 3,5247 | 3,4702 | 3,4793 |
| 17.04.2022 | 3,4974 | 3,5247 | 3,4429 | 3,4429 |
| 18.04.2022 | 3,452 | 3,5612 | 3,4338 | 3,4702 |
| 19.04.2022 | 3,4793 | 3,534 | 3,461 | 3,4974 |
| 20.04.2022 | 3,5066 | 3,5887 | 3,5066 | 3,5247 |
| 21.04.2022 | 3,5247 | 3,5432 | 3,3609 | 3,379 |
| 24.04.2022 | 3,3335 | 3,3609 | 3,2516 | 3,3155 |
| 25.04.2022 | 3,3335 | 3,3609 | 3,0785 | 3,1059 |
| 26.04.2022 | 3,1242 | 3,1606 | 3,0421 | 3,0968 |
| 27.04.2022 | 3,1242 | 3,2059 | 3,1059 | 3,1514 |
| 28.04.2022 | 3,1697 | 3,1788 | 3,1059 | 3,1514 |
| 04.05.2022 | 3,2059 | 3,2698 | 3,1697 | 3,1971 |
| 05.05.2022 | 3,1878 | 3,2698 | 3,1606 | 3,2425 |
| 08.05.2022 | 3,2608 | 3,3609 | 3,2334 | 3,3609 |
| 09.05.2022 | 3,3882 | 3,4974 | 3,3609 | 3,4974 |
| 10.05.2022 | 3,5157 | 3,5157 | 3,2698 | 3,3245 |
| 11.05.2022 | 3,2789 | 3,3426 | 3,2059 | 3,3155 |
| 12.05.2022 | 3,3426 | 3,5247 | 3,3335 | 3,4702 |
| 15.05.2022 | 3,4702 | 3,4793 | 3,3426 | 3,379 |
| 16.05.2022 | 3,3973 | 3,461 | 3,3882 | 3,3882 |
| 17.05.2022 | 3,379 | 3,4338 | 3,3245 | 3,3518 |
| 19.05.2022 | 3,3609 | 3,379 | 3,2425 | 3,2425 |
| 22.05.2022 | 3,2789 | 3,3245 | 3,2152 | 3,2608 |
| 23.05.2022 | 3,288 | 3,3701 | 3,2698 | 3,3062 |
| 24.05.2022 | 3,3245 | 3,3701 | 3,2972 | 3,3245 |
| 25.05.2022 | 3,3335 | 3,452 | 3,3335 | 3,4247 |
| 26.05.2022 | 3,4338 | 3,5247 | 3,4064 | 3,4702 |
| 29.05.2022 | 3,5247 | 3,625 | 3,5247 | 3,5977 |
| 30.05.2022 | 3,616 | 3,7434 | 3,5703 | 3,6524 |
| 31.05.2022 | 3,6524 | 3,7434 | 3,6069 | 3,6433 |
| 01.06.2022 | 3,6583 | 3,696 | 3,6113 | 3,6207 |
| 02.06.2022 | 3,6396 | 3,7336 | 3,6396 | 3,7055 |
| 05.06.2022 | 3,7808 | 3,9406 | 3,7713 | 3,9406 |
| 06.06.2022 | 3,9311 | 4,0157 | 3,8465 | 3,997 |
| 07.06.2022 | 4,0251 | 4,044 | 3,7242 | 3,7336 |
| 08.06.2022 | 3,7336 | 3,9123 | 3,7242 | 3,9123 |
| 09.06.2022 | 3,884 | 3,9688 | 3,79 | 3,8088 |
| 12.06.2022 | 3,79 | 3,884 | 3,7713 | 3,8182 |
| 13.06.2022 | 3,8558 | 3,8558 | 3,7619 | 3,79 |
| 14.06.2022 | 3,8088 | 3,9217 | 3,7713 | 3,8653 |
| 15.06.2022 | 3,8558 | 3,884 | 3,6678 | 3,6678 |
| 16.06.2022 | 3,7055 | 3,7336 | 3,6678 | 3,7242 |
| 19.06.2022 | 3,743 | 3,8371 | 3,7336 | 3,8277 |
| 20.06.2022 | 3,8558 | 3,884 | 3,8182 | 3,8371 |
| 21.06.2022 | 3,79 | 3,8277 | 3,7713 | 3,7808 |
| 22.06.2022 | 3,7713 | 3,7995 | 3,6302 | 3,6583 |
| 23.06.2022 | 3,6866 | 3,7149 | 3,6491 | 3,6866 |
| 26.06.2022 | 3,5456 | 3,6396 | 3,5267 | 3,6019 |
| 27.06.2022 | 3,6302 | 3,6491 | 3,5361 | 3,5361 |
| 28.06.2022 | 3,5361 | 3,5361 | 3,2917 | 3,2917 |
| 29.06.2022 | 3,2728 | 3,348 | 3,2634 | 3,2728 |
| 30.06.2022 | 3,2728 | 3,3668 | 3,2634 | 3,3292 |
| 03.07.2022 | 3,348 | 3,4139 | 3,2446 | 3,254 |
| 04.07.2022 | 3,2728 | 3,301 | 3,1694 | 3,1694 |
| 05.07.2022 | 3,1881 | 3,2822 | 3,16 | 3,254 |
| 06.07.2022 | 3,2822 | 3,3576 | 3,2728 | 3,3386 |
| 07.07.2022 | 3,3292 | 3,3386 | 3,2917 | 3,2917 |
| 12.07.2022 | 3,3105 | 3,3105 | 3,1976 | 3,2258 |
| 13.07.2022 | 3,2352 | 3,254 | 3,1881 | 3,2069 |
| 17.07.2022 | 3,2446 | 3,348 | 3,2446 | 3,3386 |
| 18.07.2022 | 3,3198 | 3,4608 | 3,3198 | 3,4515 |
| 19.07.2022 | 3,4703 | 3,5173 | 3,4233 | 3,4703 |
| 20.07.2022 | 3,4703 | 3,4892 | 3,4327 | 3,4327 |
| 21.07.2022 | 3,4608 | 3,6113 | 3,4515 | 3,6019 |
| 24.07.2022 | 3,6113 | 3,6396 | 3,5738 | 3,6019 |
| 25.07.2022 | 3,6302 | 3,696 | 3,6019 | 3,6207 |
| 26.07.2022 | 3,6396 | 3,6491 | 3,5644 | 3,6302 |
| 27.07.2022 | 3,6583 | 3,6771 | 3,5267 | 3,5644 |
| 28.07.2022 | 3,5738 | 3,6866 | 3,5644 | 3,6396 |
| 31.07.2022 | 3,6583 | 3,7524 | 3,6491 | 3,743 |
| 01.08.2022 | 3,743 | 3,7713 | 3,6396 | 3,6678 |
| 02.08.2022 | 3,6866 | 3,743 | 3,6491 | 3,7055 |
| 03.08.2022 | 3,7336 | 3,7995 | 3,7242 | 3,7619 |
| 04.08.2022 | 3,7713 | 3,9123 | 3,7336 | 3,8747 |
| 07.08.2022 | 3,8935 | 4,0064 | 3,884 | 3,9498 |
| 08.08.2022 | 3,9688 | 3,9876 | 3,8277 | 3,884 |
| 09.08.2022 | 3,8747 | 3,9688 | 3,8653 | 3,9406 |
| 10.08.2022 | 3,9782 | 4,2038 | 3,903 | 4,2038 |
| 11.08.2022 | 4,2415 | 4,3921 | 4,0815 | 4,3543 |
| 14.08.2022 | 4,3826 | 4,3826 | 4,1193 | 4,1286 |
| 15.08.2022 | 4,1663 | 4,2415 | 3,9594 | 4,1945 |
| 16.08.2022 | 4,2226 | 4,3732 | 4,1945 | 4,2885 |
| 17.08.2022 | 4,3355 | 4,5237 | 4,2415 | 4,4578 |
| 18.08.2022 | 4,4578 | 4,6835 | 4,4108 | 4,6647 |
| 21.08.2022 | 4,6459 | 4,7493 | 4,5802 | 4,6835 |
| 22.08.2022 | 4,6928 | 4,8058 | 4,6835 | 4,74 |
| 23.08.2022 | 4,7681 | 4,7775 | 4,6176 | 4,6364 |
| 24.08.2022 | 4,6647 | 5,0691 | 4,6647 | 4,9844 |
| 25.08.2022 | 5,022 | 5,116 | 4,834 | 4,9281 |
| 28.08.2022 | 4,8998 | 5,1914 | 4,8998 | 5,1255 |
| 30.08.2022 | 5,1725 | 5,1725 | 4,975 | 4,994 |
| 31.08.2022 | 4,9375 | 5,3231 | 4,834 | 5,0503 |
| 01.09.2022 | 5,1255 | 5,2572 | 5,0973 | 5,1914 |
| 04.09.2022 | 5,2008 | 5,37 | 5,1725 | 5,2947 |
| 05.09.2022 | 5,3513 | 5,3606 | 5,0315 | 5,116 |
| 06.09.2022 | 5,0973 | 5,0973 | 4,9186 | 4,9375 |
| 07.09.2022 | 4,994 | 5,276 | 4,9844 | 5,0785 |
| 08.09.2022 | 5,1255 | 5,2102 | 5,1067 | 5,1349 |
| 11.09.2022 | 5,2008 | 5,4358 | 5,1725 | 5,4358 |
| 12.09.2022 | 5,5111 | 5,5299 | 5,0127 | 5,0127 |
| 13.09.2022 | 4,9468 | 5,0691 | 4,6741 | 4,8528 |
| 14.09.2022 | 4,909 | 5,0503 | 4,8245 | 4,8245 |
| 15.09.2022 | 4,8432 | 5,0127 | 4,8245 | 4,9844 |
| 18.09.2022 | 5,0033 | 5,1349 | 4,7587 | 4,787 |
| 19.09.2022 | 4,834 | 4,909 | 4,6553 | 4,8152 |
| 20.09.2022 | 4,7775 | 4,8998 | 4,7305 | 4,881 |
| 21.09.2022 | 4,8716 | 4,9656 | 4,8245 | 4,9375 |
| 22.09.2022 | 4,9562 | 5,0315 | 4,9186 | 4,975 |
| 25.09.2022 | 4,975 | 5,022 | 4,787 | 4,834 |
| 26.09.2022 | 4,8432 | 4,8716 | 4,7023 | 4,7023 |
| 27.09.2022 | 4,6647 | 4,7212 | 4,533 | 4,533 |
| 28.09.2022 | 4,5706 | 4,6176 | 4,232 | 4,4013 |
| 29.09.2022 | 4,3732 | 4,5802 | 4,3543 | 4,5237 |
| 02.10.2022 | 4,5518 | 4,8245 | 4,5425 | 4,8245 |
| 03.10.2022 | 4,834 | 4,8716 | 4,7117 | 4,8432 |
| 04.10.2022 | 4,881 | 4,9468 | 4,7493 | 4,8058 |
| 05.10.2022 | 4,8528 | 5,0408 | 4,834 | 5,022 |
| 06.10.2022 | 5,0315 | 5,0598 | 4,9281 | 5,0127 |
| 09.10.2022 | 5,0315 | 5,0973 | 4,9656 | 4,9844 |
| 10.10.2022 | 4,994 | 5,0691 | 4,9562 | 4,975 |
| 11.10.2022 | 4,975 | 5,0503 | 4,9468 | 4,9468 |
| 12.10.2022 | 4,9656 | 5,1349 | 4,9656 | 5,088 |
| 13.10.2022 | 5,1538 | 5,2196 | 5,088 | 5,116 |
| 16.10.2022 | 5,1349 | 5,624 | 5,1349 | 5,624 |
| 17.10.2022 | 5,652 | 5,9155 | 5,5488 | 5,6898 |
| 18.10.2022 | 5,7369 | 6,0754 | 5,6333 | 5,9344 |
| 19.10.2022 | 5,9436 | 5,9907 | 5,812 | 5,8497 |
| 20.10.2022 | 5,859 | 5,9719 | 5,7932 | 5,8309 |
| 23.10.2022 | 5,8497 | 5,8968 | 5,6898 | 5,7086 |
| 24.10.2022 | 5,7179 | 5,8968 | 5,7179 | 5,8027 |
| 25.10.2022 | 5,8309 | 6,0002 | 5,6898 | 5,7369 |
| 26.10.2022 | 5,7557 | 5,8309 | 5,624 | 5,7086 |
| 27.10.2022 | 5,6992 | 5,7369 | 5,6147 | 5,6333 |
| 30.10.2022 | 5,671 | 5,7086 | 5,5393 | 5,6052 |
| 31.10.2022 | 5,6333 | 5,8215 | 5,624 | 5,7838 |
| 01.11.2022 | 5,8027 | 5,8968 | 5,7086 | 5,7369 |
| 02.11.2022 | 5,7461 | 5,7745 | 5,6052 | 5,6052 |
| 03.11.2022 | 5,6428 | 5,7369 | 5,5862 | 5,7086 |
| 06.11.2022 | 5,7461 | 6,0285 | 5,7369 | 6,0189 |
| 07.11.2022 | 6,0377 | 6,2259 | 5,9436 | 6,066 |
| 08.11.2022 | 6,0943 | 6,1317 | 5,8309 | 5,8497 |
| 09.11.2022 | 5,8873 | 6,0472 | 5,859 | 6,0189 |
| 10.11.2022 | 6,0943 | 6,3105 | 6,0377 | 6,1317 |
| 13.11.2022 | 6,1412 | 6,3012 | 6,0943 | 6,2823 |
| 14.11.2022 | 6,3481 | 6,4703 | 5,9719 | 6,2071 |
| 15.11.2022 | 6,2259 | 6,3764 | 6,1036 | 6,1506 |
| 16.11.2022 | 6,1788 | 6,2447 | 5,8968 | 6,0943 |
| 17.11.2022 | 6,1225 | 6,3951 | 6,066 | 6,3481 |
| 20.11.2022 | 6,4609 | 6,555 | 6,2259 | 6,4422 |
| 21.11.2022 | 6,4891 | 6,6961 | 6,4327 | 6,6678 |
| 22.11.2022 | 6,6678 | 6,7714 | 6,5739 | 6,7337 |
| 23.11.2022 | 6,743 | 6,9405 | 6,6678 | 6,8372 |
| 24.11.2022 | 6,8278 | 7,5143 | 6,8089 | 7,5143 |
| 27.11.2022 | 7,6366 | 7,7683 | 7,4578 | 7,5331 |
| 28.11.2022 | 7,5519 | 7,6177 | 7,3168 | 7,3733 |
| 29.11.2022 | 7,4316 | 8,109 | 7,3934 | 8,0231 |
| 30.11.2022 | 8,0803 | 8,2425 | 7,7655 | 7,9182 |
| 01.12.2022 | 7,9182 | 8,109 | 7,6987 | 7,7845 |
| 04.12.2022 | 7,8323 | 8,0422 | 7,7845 | 7,8896 |
| 05.12.2022 | 7,8992 | 7,9372 | 7,7464 | 7,8703 |
| 06.12.2022 | 7,8896 | 8,0422 | 7,508 | 7,632 |
| 07.12.2022 | 7,6415 | 7,7464 | 7,4126 | 7,6796 |
| 08.12.2022 | 7,7274 | 7,8992 | 7,7178 | 7,8703 |
| 11.12.2022 | 7,8992 | 8,6528 | 7,8992 | 8,6528 |
| 12.12.2022 | 8,6623 | 8,8626 | 8,586 | 8,7291 |
| 13.12.2022 | 8,7386 | 8,834 | 8,3093 | 8,3188 |
| 14.12.2022 | 8,5477 | 8,7195 | 8,2616 | 8,5477 |
| 15.12.2022 | 8,586 | 8,8245 | 8,5002 | 8,6909 |
| 18.12.2022 | 8,7673 | 9,559 | 8,7386 | 9,559 |
| 19.12.2022 | 9,4922 | 9,6353 | 9,4063 | 9,6258 |
| 20.12.2022 | 9,7022 | 10,1695 | 9,5018 | 9,5209 |
| 21.12.2022 | 9,559 | 9,8262 | 9,4255 | 9,5494 |
| 22.12.2022 | 9,5781 | 9,7308 | 9,4541 | 9,5304 |
| 25.12.2022 | 9,6353 | 10,1887 | 9,5877 | 10,0646 |
| 26.12.2022 | 10,0361 | 10,2841 | 9,9311 | 9,9311 |
| 27.12.2022 | 9,9311 | 9,9503 | 9,5304 | 9,6353 |
| 28.12.2022 | 9,6544 | 9,8071 | 9,6258 | 9,6735 |
| 29.12.2022 | 9,7308 | 10,637 | 9,6831 | 10,0931 |