DOKTA
DÖKTAŞ DÖKÜMCÜLÜK TİCARET VE SANAYİ A.Ş.
17:48:47
26.8 ₺
+0.960 (%+3.72)
Önceki Kapanış: 25.84·
Volatilite: 6.890
Düşük₺25.6
Yüksek₺27.38
Piyasa Verileri
Spot Piyasa
A:26.8
S:26.86
Önceki haftaya göre (WoW)
+4.36%
Önceki aya göre (MoM)
-3.46%
Yılbaşından bugüne (YTD)
+11.57%
Önceki yıla göre (YoY)
+31.24%
DOKTA: DÖKTAŞ DÖKÜMCÜLÜK TİCARET VE SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5242
KAPANIŞ 1,5292
En Düşük
DÜŞÜK 0,924
En Yüksek
YÜKSEK 2,5846
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 0,9584 | 0,9584 | 0,9304 | 0,9369 |
| 20.06.2017 | 0,9369 | 0,9412 | 0,9283 | 0,9391 |
| 21.06.2017 | 0,9391 | 0,9778 | 0,9391 | 0,9563 |
| 22.06.2017 | 0,9563 | 0,9563 | 0,9412 | 0,9498 |
| 27.06.2017 | 0,9498 | 0,9519 | 0,924 | 0,9347 |
| 28.06.2017 | 0,9369 | 0,9391 | 0,9326 | 0,9347 |
| 29.06.2017 | 0,9369 | 0,9692 | 0,9304 | 0,9369 |
| 02.07.2017 | 0,9412 | 0,9477 | 0,9347 | 0,9391 |
| 03.07.2017 | 0,9391 | 0,9412 | 0,9369 | 0,9391 |
| 04.07.2017 | 0,9391 | 0,9584 | 0,9347 | 0,9369 |
| 05.07.2017 | 0,9412 | 0,9477 | 0,9304 | 0,9326 |
| 06.07.2017 | 0,9304 | 0,9369 | 0,9304 | 0,9347 |
| 09.07.2017 | 0,9369 | 0,9477 | 0,9369 | 0,9434 |
| 10.07.2017 | 0,9456 | 0,9519 | 0,9434 | 0,9477 |
| 11.07.2017 | 0,9369 | 0,9519 | 0,9369 | 0,9477 |
| 12.07.2017 | 0,9434 | 0,9584 | 0,9369 | 0,9498 |
| 13.07.2017 | 0,9412 | 0,9519 | 0,9412 | 0,9498 |
| 16.07.2017 | 0,9519 | 0,9692 | 0,9498 | 0,9692 |
| 17.07.2017 | 0,9692 | 0,9735 | 0,9541 | 0,9628 |
| 18.07.2017 | 0,9628 | 0,9713 | 0,9541 | 0,9671 |
| 19.07.2017 | 0,9671 | 0,9822 | 0,9628 | 0,9671 |
| 20.07.2017 | 0,9692 | 0,9951 | 0,9671 | 0,9822 |
| 23.07.2017 | 0,9843 | 1,1286 | 0,98 | 1,0705 |
| 24.07.2017 | 1,0705 | 1,1049 | 1,0166 | 1,036 |
| 25.07.2017 | 1,0338 | 1,036 | 1,008 | 1,0166 |
| 26.07.2017 | 1,0166 | 1,0274 | 1,0145 | 1,0188 |
| 27.07.2017 | 1,0188 | 1,0231 | 1,0145 | 1,0166 |
| 30.07.2017 | 1,0166 | 1,0317 | 1,0145 | 1,0209 |
| 31.07.2017 | 1,0231 | 1,0274 | 1,0016 | 1,008 |
| 01.08.2017 | 1,008 | 1,0231 | 1,0016 | 1,0037 |
| 02.08.2017 | 1,0145 | 1,0145 | 0,9865 | 1,0059 |
| 03.08.2017 | 1,0188 | 1,1825 | 1,0059 | 1,064 |
| 06.08.2017 | 1,064 | 1,0661 | 1,0252 | 1,0274 |
| 07.08.2017 | 1,0295 | 1,0683 | 1,0188 | 1,0274 |
| 08.08.2017 | 1,0274 | 1,092 | 1,008 | 1,036 |
| 09.08.2017 | 1,0403 | 1,0597 | 1,0317 | 1,036 |
| 10.08.2017 | 1,0403 | 1,0468 | 1,0188 | 1,0403 |
| 13.08.2017 | 1,0446 | 1,0898 | 1,0425 | 1,0705 |
| 14.08.2017 | 1,0748 | 1,0748 | 1,0489 | 1,0532 |
| 15.08.2017 | 1,0575 | 1,0705 | 1,0425 | 1,0661 |
| 16.08.2017 | 1,0748 | 1,0748 | 1,0618 | 1,0705 |
| 17.08.2017 | 1,0726 | 1,12 | 1,0403 | 1,1178 |
| 20.08.2017 | 1,1135 | 1,2708 | 1,1114 | 1,2277 |
| 21.08.2017 | 1,2815 | 1,4129 | 1,2061 | 1,2966 |
| 22.08.2017 | 1,3009 | 1,3569 | 1,3009 | 1,3569 |
| 23.08.2017 | 1,3784 | 1,5938 | 1,344 | 1,4409 |
| 24.08.2017 | 1,4646 | 1,5464 | 1,3784 | 1,443 |
| 27.08.2017 | 1,4861 | 1,5228 | 1,4387 | 1,4495 |
| 28.08.2017 | 1,4495 | 1,4495 | 1,4021 | 1,4387 |
| 30.08.2017 | 1,4517 | 1,4883 | 1,4 | 1,443 |
| 04.09.2017 | 1,4452 | 1,4646 | 1,4021 | 1,4129 |
| 05.09.2017 | 1,4129 | 1,4539 | 1,3892 | 1,4258 |
| 06.09.2017 | 1,4323 | 1,4539 | 1,4107 | 1,4215 |
| 07.09.2017 | 1,4366 | 1,5185 | 1,4215 | 1,4861 |
| 10.09.2017 | 1,5055 | 1,5443 | 1,4689 | 1,4948 |
| 11.09.2017 | 1,4991 | 1,5271 | 1,4711 | 1,484 |
| 12.09.2017 | 1,4905 | 1,54 | 1,4754 | 1,4969 |
| 13.09.2017 | 1,5098 | 1,6153 | 1,4861 | 1,6024 |
| 14.09.2017 | 1,6326 | 1,7166 | 1,5744 | 1,6886 |
| 17.09.2017 | 1,6843 | 1,8286 | 1,6369 | 1,7618 |
| 18.09.2017 | 1,7618 | 1,7877 | 1,6994 | 1,7231 |
| 19.09.2017 | 1,7231 | 1,7511 | 1,6821 | 1,7338 |
| 20.09.2017 | 1,7338 | 1,8609 | 1,7231 | 1,7984 |
| 21.09.2017 | 1,8157 | 1,8157 | 1,7015 | 1,7618 |
| 24.09.2017 | 1,7575 | 1,7575 | 1,6562 | 1,7252 |
| 25.09.2017 | 1,7274 | 1,764 | 1,7209 | 1,7425 |
| 26.09.2017 | 1,7425 | 1,7554 | 1,7144 | 1,7446 |
| 27.09.2017 | 1,7554 | 1,7769 | 1,5809 | 1,6024 |
| 28.09.2017 | 1,6067 | 1,6153 | 1,5637 | 1,6046 |
| 01.10.2017 | 1,6283 | 1,6477 | 1,583 | 1,6369 |
| 02.10.2017 | 1,6369 | 1,68 | 1,6175 | 1,652 |
| 03.10.2017 | 1,652 | 1,7274 | 1,6196 | 1,68 |
| 04.10.2017 | 1,6994 | 1,6994 | 1,6369 | 1,6498 |
| 05.10.2017 | 1,6692 | 1,6692 | 1,6196 | 1,6692 |
| 08.10.2017 | 1,6218 | 1,6541 | 1,512 | 1,5917 |
| 09.10.2017 | 1,6003 | 1,6606 | 1,5938 | 1,6261 |
| 10.10.2017 | 1,6477 | 1,6477 | 1,6067 | 1,6132 |
| 11.10.2017 | 1,6153 | 1,6261 | 1,5938 | 1,6261 |
| 12.10.2017 | 1,6477 | 1,6477 | 1,6175 | 1,6347 |
| 15.10.2017 | 1,6261 | 1,6261 | 1,5938 | 1,5938 |
| 16.10.2017 | 1,596 | 1,6305 | 1,5938 | 1,6024 |
| 17.10.2017 | 1,6218 | 1,6218 | 1,6024 | 1,6153 |
| 18.10.2017 | 1,6305 | 1,708 | 1,6153 | 1,6606 |
| 19.10.2017 | 1,6778 | 1,6778 | 1,6261 | 1,6347 |
| 22.10.2017 | 1,6326 | 1,6369 | 1,6067 | 1,6305 |
| 23.10.2017 | 1,6305 | 1,6305 | 1,6046 | 1,6067 |
| 24.10.2017 | 1,6132 | 1,6132 | 1,5809 | 1,5917 |
| 25.10.2017 | 1,6003 | 1,7231 | 1,6003 | 1,6584 |
| 26.10.2017 | 1,6369 | 1,695 | 1,6369 | 1,6843 |
| 29.10.2017 | 1,695 | 1,7769 | 1,695 | 1,7252 |
| 30.10.2017 | 1,7597 | 1,7597 | 1,6498 | 1,695 |
| 31.10.2017 | 1,695 | 1,7231 | 1,6735 | 1,695 |
| 01.11.2017 | 1,7274 | 1,7274 | 1,68 | 1,7015 |
| 02.11.2017 | 1,7187 | 1,82 | 1,6908 | 1,7446 |
| 05.11.2017 | 1,7446 | 1,8114 | 1,7231 | 1,8114 |
| 06.11.2017 | 1,8114 | 2,1538 | 1,7726 | 1,9707 |
| 07.11.2017 | 1,9729 | 1,9729 | 1,848 | 1,8695 |
| 08.11.2017 | 1,8824 | 1,8868 | 1,7683 | 1,8695 |
| 09.11.2017 | 1,9384 | 1,9384 | 1,7317 | 1,7446 |
| 12.11.2017 | 1,7683 | 1,7683 | 1,708 | 1,7403 |
| 13.11.2017 | 1,7468 | 1,7511 | 1,6756 | 1,68 |
| 14.11.2017 | 1,6649 | 1,8415 | 1,6175 | 1,7446 |
| 15.11.2017 | 1,7252 | 1,7855 | 1,7166 | 1,764 |
| 16.11.2017 | 1,764 | 1,863 | 1,7425 | 1,7554 |
| 19.11.2017 | 1,7575 | 1,7661 | 1,7015 | 1,7102 |
| 20.11.2017 | 1,6024 | 1,7403 | 1,6024 | 1,7403 |
| 21.11.2017 | 1,7231 | 1,7575 | 1,7231 | 1,7532 |
| 22.11.2017 | 1,7661 | 1,8092 | 1,7489 | 1,7683 |
| 23.11.2017 | 1,7489 | 1,7877 | 1,7446 | 1,7769 |
| 26.11.2017 | 1,7877 | 1,7877 | 1,7446 | 1,7726 |
| 27.11.2017 | 1,7661 | 1,7661 | 1,7187 | 1,7274 |
| 28.11.2017 | 1,7274 | 2,072 | 1,7209 | 1,8372 |
| 29.11.2017 | 1,8307 | 1,8329 | 1,7446 | 1,7898 |
| 30.11.2017 | 1,8286 | 1,9794 | 1,7468 | 1,8501 |
| 03.12.2017 | 1,8846 | 1,8846 | 1,8178 | 1,8501 |
| 04.12.2017 | 1,8868 | 1,8868 | 1,8372 | 1,863 |
| 05.12.2017 | 1,8738 | 1,9815 | 1,8652 | 1,9578 |
| 06.12.2017 | 1,9751 | 2,0461 | 1,9643 | 2,0138 |
| 07.12.2017 | 2,0289 | 2,1969 | 2,0181 | 2,1754 |
| 10.12.2017 | 2,1775 | 2,3757 | 2,156 | 2,3735 |
| 11.12.2017 | 2,3908 | 2,5846 | 2,0052 | 2,24 |
| 12.12.2017 | 2,2486 | 2,3175 | 2,0741 | 2,1582 |
| 13.12.2017 | 2,1107 | 2,2508 | 2,1107 | 2,2098 |
| 14.12.2017 | 2,2249 | 2,423 | 2,1624 | 2,3089 |
| 17.12.2017 | 2,311 | 2,4941 | 2,283 | 2,4424 |
| 18.12.2017 | 2,423 | 2,5135 | 2,3864 | 2,4317 |
| 19.12.2017 | 2,4317 | 2,4317 | 2,3154 | 2,3563 |
| 20.12.2017 | 2,367 | 2,3692 | 2,2938 | 2,3024 |
| 21.12.2017 | 2,3239 | 2,3908 | 2,2744 | 2,3627 |
| 24.12.2017 | 2,3886 | 2,3886 | 2,1538 | 2,2981 |
| 25.12.2017 | 2,3046 | 2,3261 | 2,24 | 2,2744 |
| 26.12.2017 | 2,3218 | 2,3347 | 2,2335 | 2,2464 |
| 27.12.2017 | 2,1883 | 2,3261 | 2,1883 | 2,3154 |
| 28.12.2017 | 2,3886 | 2,3886 | 2,2658 | 2,3692 |