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)
+49.04%
DOHOL: DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,8783
KAPANIŞ 10,8481
En Düşük
DÜŞÜK 7,3648
En Yüksek
YÜKSEK 14,9914
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 10,3604 | 11,0949 | 10,0837 | 11,0949 |
| 02.01.2023 | 11,0186 | 11,2475 | 10,7611 | 10,8183 |
| 03.01.2023 | 10,8852 | 11,1521 | 10,7324 | 10,952 |
| 04.01.2023 | 10,9614 | 11,0663 | 9,8642 | 9,8642 |
| 05.01.2023 | 9,8071 | 10,513 | 9,4636 | 10,2936 |
| 08.01.2023 | 10,5035 | 10,5512 | 9,5877 | 9,7116 |
| 09.01.2023 | 9,788 | 9,9598 | 9,4446 | 9,6449 |
| 10.01.2023 | 9,6735 | 9,788 | 8,8626 | 8,9675 |
| 11.01.2023 | 9,2061 | 9,6353 | 8,4144 | 9,6353 |
| 12.01.2023 | 9,4446 | 9,7498 | 9,311 | 9,4541 |
| 15.01.2023 | 9,5018 | 9,7022 | 9,4351 | 9,6735 |
| 16.01.2023 | 9,7116 | 10,1029 | 9,7116 | 9,9406 |
| 17.01.2023 | 9,8262 | 10,0742 | 9,6449 | 9,7308 |
| 18.01.2023 | 9,6735 | 9,8548 | 9,4541 | 9,5304 |
| 19.01.2023 | 9,5686 | 9,664 | 9,2156 | 9,2824 |
| 22.01.2023 | 9,3492 | 9,4636 | 8,9866 | 9,0629 |
| 23.01.2023 | 9,0724 | 9,2061 | 8,7577 | 9,0152 |
| 24.01.2023 | 9,1107 | 9,1488 | 8,6145 | 8,8722 |
| 25.01.2023 | 8,8817 | 8,9962 | 8,7291 | 8,7386 |
| 26.01.2023 | 8,6623 | 8,6909 | 8,0899 | 8,5097 |
| 29.01.2023 | 8,5097 | 8,6719 | 8,2712 | 8,338 |
| 30.01.2023 | 8,338 | 8,5002 | 8,0517 | 8,4047 |
| 31.01.2023 | 8,4906 | 8,5192 | 7,88 | 7,88 |
| 01.02.2023 | 7,8896 | 8,0326 | 7,4603 | 7,8513 |
| 02.02.2023 | 7,88 | 8,338 | 7,8228 | 8,3093 |
| 05.02.2023 | 8,0135 | 8,2902 | 7,6128 | 8,0517 |
| 06.02.2023 | 8,0422 | 8,0422 | 7,3648 | 7,4126 |
| 14.02.2023 | 7,7274 | 8,1472 | 7,7274 | 8,1472 |
| 15.02.2023 | 8,6336 | 8,7862 | 7,7845 | 7,8992 |
| 16.02.2023 | 7,8133 | 7,8896 | 7,6606 | 7,7274 |
| 19.02.2023 | 7,7655 | 7,9182 | 7,5462 | 7,8133 |
| 20.02.2023 | 7,8513 | 8,3761 | 7,8133 | 8,128 |
| 21.02.2023 | 8,0803 | 8,2139 | 7,9754 | 7,9945 |
| 22.02.2023 | 7,9945 | 8,3855 | 7,985 | 8,3283 |
| 23.02.2023 | 8,3952 | 8,8626 | 8,338 | 8,7577 |
| 26.02.2023 | 8,7291 | 9,0439 | 8,567 | 8,7291 |
| 27.02.2023 | 8,7482 | 8,9866 | 8,6909 | 8,9389 |
| 28.02.2023 | 9,0343 | 9,1488 | 8,8626 | 8,9675 |
| 01.03.2023 | 8,9675 | 9,6926 | 8,9675 | 9,4922 |
| 02.03.2023 | 9,1107 | 9,2729 | 8,6719 | 8,7482 |
| 05.03.2023 | 8,8722 | 9,5209 | 8,7673 | 9,4159 |
| 06.03.2023 | 9,6544 | 10,0073 | 9,5877 | 9,8166 |
| 07.03.2023 | 9,7402 | 9,9692 | 9,54 | 9,8739 |
| 08.03.2023 | 9,9692 | 10,2173 | 9,664 | 9,664 |
| 09.03.2023 | 9,6449 | 10,0837 | 9,5686 | 9,8548 |
| 12.03.2023 | 9,9215 | 10,0456 | 9,4732 | 9,5018 |
| 13.03.2023 | 9,54 | 9,5973 | 9,1582 | 9,2346 |
| 14.03.2023 | 9,2346 | 9,33 | 8,7767 | 8,9199 |
| 15.03.2023 | 8,9962 | 9,0821 | 8,7195 | 8,9007 |
| 16.03.2023 | 9,0343 | 9,2061 | 8,8531 | 8,8531 |
| 19.03.2023 | 8,8053 | 8,834 | 8,4429 | 8,4619 |
| 20.03.2023 | 8,5002 | 8,5477 | 8,1948 | 8,2233 |
| 21.03.2023 | 8,3188 | 8,8053 | 8,1948 | 8,7862 |
| 22.03.2023 | 8,7482 | 8,9962 | 8,7099 | 8,9007 |
| 23.03.2023 | 8,9771 | 9,0152 | 8,6909 | 8,6909 |
| 26.03.2023 | 8,7767 | 8,9962 | 8,7004 | 8,8149 |
| 27.03.2023 | 8,8053 | 8,834 | 8,3665 | 8,3665 |
| 28.03.2023 | 8,3665 | 8,6241 | 8,2043 | 8,5955 |
| 29.03.2023 | 8,586 | 9,0915 | 8,586 | 8,9103 |
| 30.03.2023 | 8,8531 | 9,1011 | 8,8053 | 8,9103 |
| 02.04.2023 | 8,9103 | 8,9771 | 8,6813 | 8,9389 |
| 03.04.2023 | 8,9389 | 9,2537 | 8,9294 | 9,2537 |
| 04.04.2023 | 9,4351 | 9,4922 | 8,9389 | 8,9675 |
| 05.04.2023 | 8,9484 | 9,0343 | 8,7195 | 8,7386 |
| 06.04.2023 | 8,7386 | 9,0821 | 8,7386 | 8,7959 |
| 09.04.2023 | 8,8435 | 9,0915 | 8,834 | 9,0439 |
| 10.04.2023 | 9,0821 | 9,2442 | 9,0248 | 9,1871 |
| 11.04.2023 | 9,1774 | 9,3778 | 9,1107 | 9,2824 |
| 12.04.2023 | 9,311 | 9,5494 | 9,2729 | 9,3204 |
| 13.04.2023 | 9,3204 | 9,4446 | 9,1107 | 9,1297 |
| 16.04.2023 | 9,1582 | 9,2156 | 8,9103 | 8,9675 |
| 17.04.2023 | 8,9484 | 9,1871 | 8,9484 | 9,0439 |
| 18.04.2023 | 9,0439 | 9,1203 | 8,9294 | 9,1203 |
| 19.04.2023 | 9,0821 | 9,1107 | 8,9675 | 8,9866 |
| 23.04.2023 | 9,0629 | 9,2442 | 9,0439 | 9,1774 |
| 24.04.2023 | 9,2537 | 9,3682 | 8,7959 | 8,8053 |
| 25.04.2023 | 8,8053 | 8,8245 | 8,357 | 8,4333 |
| 26.04.2023 | 8,357 | 8,4429 | 8,2425 | 8,2902 |
| 27.04.2023 | 8,3761 | 8,4523 | 8,0517 | 8,1662 |
| 01.05.2023 | 8,128 | 8,2139 | 7,7464 | 7,7464 |
| 02.05.2023 | 7,756 | 8,0422 | 7,3744 | 8,0231 |
| 03.05.2023 | 7,9277 | 8,2139 | 7,8703 | 8,0422 |
| 04.05.2023 | 8,0517 | 8,0803 | 7,8513 | 7,9086 |
| 07.05.2023 | 7,9977 | 8,7003 | 7,7764 | 8,5656 |
| 08.05.2023 | 8,4405 | 8,9312 | 8,3923 | 8,4597 |
| 09.05.2023 | 8,2769 | 8,402 | 8,0459 | 8,0651 |
| 10.05.2023 | 8,1036 | 8,864 | 8,0747 | 8,864 |
| 11.05.2023 | 8,9698 | 9,0083 | 8,5174 | 8,5174 |
| 14.05.2023 | 7,6706 | 7,8726 | 7,6706 | 7,6706 |
| 15.05.2023 | 7,5743 | 7,7475 | 7,4107 | 7,6897 |
| 16.05.2023 | 7,7186 | 8,1132 | 7,7186 | 7,8726 |
| 17.05.2023 | 7,8919 | 8,2769 | 7,8438 | 8,1132 |
| 21.05.2023 | 8,1421 | 8,171 | 7,6897 | 7,7089 |
| 22.05.2023 | 7,738 | 7,9881 | 7,738 | 7,8822 |
| 23.05.2023 | 7,8726 | 7,9881 | 7,6513 | 7,6706 |
| 24.05.2023 | 7,6994 | 7,7572 | 7,4781 | 7,5839 |
| 25.05.2023 | 7,6223 | 7,7572 | 7,5743 | 7,7089 |
| 28.05.2023 | 7,8052 | 7,9977 | 7,5743 | 7,9014 |
| 29.05.2023 | 7,9881 | 8,5078 | 7,9881 | 8,3828 |
| 30.05.2023 | 8,402 | 8,4597 | 8,017 | 8,017 |
| 31.05.2023 | 8,1132 | 8,3731 | 8,1036 | 8,2672 |
| 01.06.2023 | 8,5656 | 8,6619 | 8,3345 | 8,4597 |
| 04.06.2023 | 8,6619 | 9,1911 | 8,527 | 9,1431 |
| 05.06.2023 | 9,1527 | 9,5569 | 9,066 | 9,3932 |
| 06.06.2023 | 9,7397 | 10,2883 | 9,6531 | 10,0573 |
| 07.06.2023 | 9,9611 | 10,0188 | 9,6339 | 9,8264 |
| 08.06.2023 | 9,9418 | 10,0284 | 9,6531 | 9,7686 |
| 11.06.2023 | 9,8264 | 9,99 | 9,4895 | 9,4895 |
| 12.06.2023 | 9,4798 | 9,5857 | 9,2008 | 9,3066 |
| 13.06.2023 | 9,3163 | 9,4798 | 9,066 | 9,066 |
| 14.06.2023 | 9,1431 | 9,3644 | 9,1431 | 9,3644 |
| 15.06.2023 | 9,4873 | 9,5854 | 9,0263 | 9,0263 |
| 18.06.2023 | 9,036 | 9,0851 | 8,5454 | 8,5454 |
| 19.06.2023 | 8,516 | 8,83 | 8,4277 | 8,6632 |
| 20.06.2023 | 8,7319 | 8,8496 | 8,4964 | 8,5357 |
| 21.06.2023 | 8,5454 | 9,2617 | 8,5357 | 9,2519 |
| 22.06.2023 | 9,4186 | 9,5462 | 9,2322 | 9,4285 |
| 25.06.2023 | 9,556 | 9,8405 | 9,5266 | 9,6541 |
| 26.06.2023 | 9,6149 | 9,7817 | 9,556 | 9,6737 |
| 02.07.2023 | 9,7817 | 10,3704 | 9,7817 | 10,3017 |
| 03.07.2023 | 10,3311 | 10,596 | 10,0368 | 10,233 |
| 04.07.2023 | 10,2036 | 10,4292 | 9,7915 | 10,3605 |
| 05.07.2023 | 10,4685 | 10,6156 | 10,0662 | 10,184 |
| 06.07.2023 | 10,184 | 10,9688 | 10,1349 | 10,7137 |
| 09.07.2023 | 10,7137 | 11,0768 | 10,6549 | 10,8609 |
| 10.07.2023 | 10,9982 | 11,6065 | 10,645 | 11,479 |
| 11.07.2023 | 11,3318 | 11,8616 | 11,1749 | 11,6262 |
| 12.07.2023 | 11,7733 | 11,793 | 11,2239 | 11,3122 |
| 13.07.2023 | 11,3613 | 11,7243 | 11,2926 | 11,479 |
| 16.07.2023 | 11,6752 | 12,0382 | 11,6262 | 11,9107 |
| 17.07.2023 | 12,1069 | 12,2443 | 11,2043 | 11,2239 |
| 18.07.2023 | 11,2043 | 11,8027 | 10,959 | 11,7832 |
| 19.07.2023 | 11,8027 | 12,2639 | 11,6262 | 12,1069 |
| 20.07.2023 | 12,0971 | 12,4503 | 11,6262 | 11,7243 |
| 23.07.2023 | 11,793 | 11,9891 | 11,3122 | 11,4692 |
| 24.07.2023 | 11,4987 | 11,6752 | 11,0963 | 11,2827 |
| 25.07.2023 | 11,2337 | 11,685 | 11,2337 | 11,685 |
| 26.07.2023 | 11,7537 | 12,0088 | 11,7145 | 11,9205 |
| 27.07.2023 | 11,9303 | 12,4307 | 11,8714 | 12,2148 |
| 30.07.2023 | 12,362 | 13,0684 | 12,2933 | 13,039 |
| 31.07.2023 | 12,9409 | 13,0586 | 12,5582 | 12,6759 |
| 01.08.2023 | 12,7054 | 12,9997 | 12,5975 | 12,7348 |
| 02.08.2023 | 12,7348 | 12,931 | 12,3032 | 12,3423 |
| 03.08.2023 | 12,362 | 12,7642 | 12,3032 | 12,7545 |
| 06.08.2023 | 12,8428 | 13,1273 | 12,6367 | 12,9997 |
| 07.08.2023 | 13,088 | 13,1273 | 12,568 | 12,6564 |
| 08.08.2023 | 12,6564 | 12,9997 | 12,4797 | 12,8133 |
| 09.08.2023 | 12,8722 | 12,931 | 11,9696 | 12,0677 |
| 10.08.2023 | 12,0677 | 12,519 | 11,7733 | 12,4896 |
| 13.08.2023 | 12,5778 | 12,9997 | 12,5484 | 12,6661 |
| 14.08.2023 | 12,6759 | 12,8329 | 12,3227 | 12,5288 |
| 15.08.2023 | 12,5091 | 12,8623 | 12,411 | 12,7054 |
| 16.08.2023 | 12,7054 | 13,0978 | 12,5386 | 12,5975 |
| 17.08.2023 | 12,9703 | 13,5884 | 12,7545 | 13,1468 |
| 20.08.2023 | 13,245 | 14,4616 | 13,2254 | 14,4616 |
| 21.08.2023 | 14,8148 | 14,9914 | 13,9122 | 14,2065 |
| 22.08.2023 | 14,2654 | 14,5205 | 13,5786 | 13,8925 |
| 23.08.2023 | 14,0397 | 14,2457 | 12,8232 | 12,9114 |
| 24.08.2023 | 13,0488 | 13,4903 | 12,4797 | 13,4118 |
| 27.08.2023 | 13,6277 | 14,0103 | 13,4412 | 13,9023 |
| 28.08.2023 | 13,9219 | 14,0887 | 13,3823 | 13,608 |
| 30.08.2023 | 13,7355 | 13,9318 | 13,5197 | 13,8925 |
| 31.08.2023 | 13,9318 | 14,0397 | 13,608 | 13,765 |
| 03.09.2023 | 13,8631 | 14,1476 | 13,6963 | 13,7846 |
| 04.09.2023 | 13,7846 | 13,9809 | 13,5296 | 13,971 |
| 05.09.2023 | 14,0299 | 14,128 | 13,6571 | 13,6571 |
| 06.09.2023 | 13,7257 | 14,02 | 13,7061 | 13,9809 |
| 07.09.2023 | 14,079 | 14,5008 | 13,9514 | 14,4322 |
| 10.09.2023 | 14,5106 | 14,6382 | 13,7944 | 13,8435 |
| 11.09.2023 | 13,8533 | 13,9906 | 13,5393 | 13,8238 |
| 12.09.2023 | 13,7846 | 13,9318 | 13,196 | 13,2646 |
| 13.09.2023 | 13,2745 | 13,3628 | 12,7642 | 13,3628 |
| 14.09.2023 | 13,3725 | 13,402 | 13,0193 | 13,0586 |
| 17.09.2023 | 13,0096 | 13,0783 | 12,47 | 12,519 |
| 18.09.2023 | 12,5484 | 12,9605 | 12,4404 | 12,8526 |
| 19.09.2023 | 12,9409 | 12,9997 | 12,5582 | 12,6171 |
| 20.09.2023 | 12,5975 | 13,0783 | 12,5386 | 13,0291 |
| 21.09.2023 | 13,0291 | 13,1174 | 12,7251 | 12,8133 |
| 24.09.2023 | 12,8918 | 13,245 | 12,8526 | 13,2352 |
| 25.09.2023 | 13,2352 | 13,3725 | 13,0586 | 13,0978 |
| 26.09.2023 | 13,1077 | 13,1764 | 12,8232 | 13,0096 |
| 27.09.2023 | 13,0783 | 13,2155 | 12,9409 | 12,9507 |
| 28.09.2023 | 13,1371 | 13,2842 | 13,0291 | 13,1077 |
| 01.10.2023 | 13,196 | 13,7257 | 13,1861 | 13,6668 |
| 02.10.2023 | 13,7552 | 13,9023 | 13,4706 | 13,9023 |
| 03.10.2023 | 13,9122 | 14,02 | 13,6473 | 13,6668 |
| 04.10.2023 | 13,7257 | 14,0986 | 13,4805 | 13,971 |
| 05.10.2023 | 13,8533 | 14,02 | 13,765 | 13,7846 |
| 08.10.2023 | 13,5099 | 13,7944 | 13,3137 | 13,3922 |
| 09.10.2023 | 13,5687 | 14,5892 | 13,5491 | 14,2065 |
| 10.10.2023 | 14,2065 | 14,4224 | 13,7552 | 13,8337 |
| 11.10.2023 | 14,1869 | 14,3732 | 13,088 | 13,5296 |
| 12.10.2023 | 13,3823 | 13,9122 | 13,2646 | 13,7061 |
| 15.10.2023 | 13,9122 | 14,2261 | 13,7355 | 14,0299 |
| 16.10.2023 | 13,9318 | 14,0299 | 13,6571 | 13,9809 |
| 17.10.2023 | 13,6865 | 14,1476 | 13,3529 | 13,3725 |
| 18.10.2023 | 13,4706 | 13,8925 | 13,402 | 13,5786 |
| 19.10.2023 | 13,4903 | 13,9809 | 13,3235 | 13,402 |
| 22.10.2023 | 13,6277 | 14,128 | 13,3137 | 13,9023 |
| 23.10.2023 | 14,1084 | 14,6382 | 13,971 | 14,6186 |
| 24.10.2023 | 14,6186 | 14,6382 | 13,4118 | 13,4216 |
| 25.10.2023 | 13,5491 | 14,0593 | 13,3137 | 13,9514 |
| 26.10.2023 | 13,8828 | 13,971 | 13,451 | 13,9122 |
| 29.10.2023 | 13,8435 | 14,2751 | 13,7846 | 13,9318 |
| 30.10.2023 | 14,02 | 14,0299 | 13,3431 | 13,4216 |
| 31.10.2023 | 13,5786 | 13,5982 | 12,9114 | 13,245 |
| 01.11.2023 | 13,3922 | 13,8042 | 13,3333 | 13,7061 |
| 02.11.2023 | 13,6767 | 13,9514 | 13,6178 | 13,8337 |
| 05.11.2023 | 14,1967 | 14,4224 | 13,7846 | 13,9318 |
| 06.11.2023 | 13,9514 | 14,0593 | 13,7257 | 13,9219 |
| 07.11.2023 | 13,5786 | 13,6963 | 13,3431 | 13,3431 |
| 08.11.2023 | 13,2842 | 13,4706 | 13,245 | 13,3039 |
| 09.11.2023 | 13,3333 | 13,5197 | 13,2254 | 13,2646 |
| 12.11.2023 | 13,2842 | 13,3039 | 12,6269 | 12,6367 |
| 13.11.2023 | 12,6564 | 12,7545 | 12,4013 | 12,6465 |
| 14.11.2023 | 12,7152 | 12,7741 | 12,47 | 12,4896 |
| 15.11.2023 | 12,519 | 12,7545 | 12,4896 | 12,6661 |
| 16.11.2023 | 12,7054 | 13,0488 | 12,5975 | 12,9899 |
| 19.11.2023 | 13,1077 | 13,402 | 12,9801 | 13,3628 |
| 20.11.2023 | 13,3823 | 13,4706 | 13,1861 | 13,3725 |
| 21.11.2023 | 13,4314 | 13,4903 | 13,1764 | 13,2058 |
| 22.11.2023 | 13,2058 | 13,3039 | 12,9605 | 12,9605 |
| 23.11.2023 | 12,9703 | 13,2155 | 12,9016 | 13,1371 |
| 26.11.2023 | 13,1665 | 13,3922 | 13,1273 | 13,3628 |
| 27.11.2023 | 13,3235 | 13,402 | 13,0978 | 13,1861 |
| 28.11.2023 | 13,196 | 13,2646 | 12,6759 | 12,7936 |
| 29.11.2023 | 12,8623 | 12,9899 | 12,7054 | 12,9507 |
| 30.11.2023 | 13,0488 | 13,1764 | 12,7642 | 13,0783 |
| 03.12.2023 | 13,0978 | 13,1273 | 12,8722 | 12,9801 |
| 04.12.2023 | 12,9997 | 13,039 | 12,6858 | 12,7152 |
| 05.12.2023 | 12,7545 | 12,7642 | 12,1069 | 12,1069 |
| 06.12.2023 | 12,1265 | 12,1658 | 11,7145 | 12,1364 |
| 07.12.2023 | 12,1658 | 12,1756 | 11,8126 | 11,842 |
| 10.12.2023 | 11,891 | 11,9009 | 11,3907 | 11,3907 |
| 11.12.2023 | 11,3809 | 11,4201 | 10,9688 | 11,0571 |
| 12.12.2023 | 11,0179 | 11,0768 | 10,6353 | 10,6353 |
| 13.12.2023 | 10,7923 | 11,0277 | 10,5372 | 11,0277 |
| 14.12.2023 | 10,959 | 11,479 | 10,9492 | 11,479 |
| 17.12.2023 | 11,3809 | 11,5869 | 11,0277 | 11,1062 |
| 18.12.2023 | 11,0375 | 11,1356 | 10,753 | 10,8805 |
| 19.12.2023 | 10,8904 | 10,9492 | 10,6745 | 10,7432 |
| 20.12.2023 | 10,7628 | 11,3318 | 10,7333 | 11,2337 |
| 21.12.2023 | 11,2337 | 11,2827 | 10,802 | 10,8118 |
| 24.12.2023 | 10,753 | 10,7923 | 10,1643 | 10,282 |
| 25.12.2023 | 10,39 | 10,6353 | 10,1643 | 10,3605 |
| 26.12.2023 | 10,4194 | 10,7236 | 10,3017 | 10,5077 |
| 27.12.2023 | 10,5568 | 10,7137 | 10,5372 | 10,6843 |
| 28.12.2023 | 10,6647 | 10,9394 | 10,6549 | 10,8511 |