DOKTA
DÖKTAŞ DÖKÜMCÜLÜK TİCARET VE SANAYİ A.Ş.
18:10:00
26.78 ₺
+0.940 (%+3.64)
Önceki Kapanış: 25.84·
Volatilite: 6.890
Düşük₺25.6
Yüksek₺27.38
Piyasa Verileri
Spot Piyasa
A:26.78
S:26.92
Önceki haftaya göre (WoW)
+4.28%
Önceki aya göre (MoM)
-3.53%
Yılbaşından bugüne (YTD)
+11.49%
Önceki yıla göre (YoY)
+31.15%
DOKTA: DÖKTAŞ DÖKÜMCÜLÜK TİCARET VE SANAYİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3566
KAPANIŞ 4,3922
En Düşük
DÜŞÜK 1,5572
En Yüksek
YÜKSEK 12,0614
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,7532 | 1,7748 | 1,7123 | 1,7231 |
| 02.01.2019 | 1,7231 | 1,7231 | 1,6433 | 1,68 |
| 03.01.2019 | 1,68 | 1,7317 | 1,5572 | 1,7231 |
| 06.01.2019 | 1,7231 | 2,0677 | 1,7231 | 2,0677 |
| 07.01.2019 | 2,2572 | 2,4554 | 2,0483 | 2,1538 |
| 08.01.2019 | 2,1689 | 2,3498 | 2,1517 | 2,171 |
| 09.01.2019 | 2,1689 | 2,1689 | 1,9169 | 1,9471 |
| 10.01.2019 | 1,9513 | 2,0677 | 1,8868 | 1,9384 |
| 13.01.2019 | 1,9492 | 2,0677 | 1,8329 | 1,9255 |
| 14.01.2019 | 1,9277 | 1,9557 | 1,8868 | 1,8975 |
| 15.01.2019 | 1,9169 | 1,96 | 1,8803 | 1,9557 |
| 16.01.2019 | 1,9578 | 1,9665 | 1,9018 | 1,9341 |
| 17.01.2019 | 1,9277 | 1,9492 | 1,9169 | 1,9234 |
| 20.01.2019 | 1,9363 | 1,9535 | 1,8953 | 1,9212 |
| 21.01.2019 | 1,9255 | 1,9471 | 1,8868 | 1,8953 |
| 22.01.2019 | 1,8587 | 1,9363 | 1,8587 | 1,8953 |
| 23.01.2019 | 1,9062 | 1,9104 | 1,8803 | 1,9104 |
| 24.01.2019 | 1,9169 | 2,24 | 1,9147 | 2,1323 |
| 27.01.2019 | 2,143 | 2,1732 | 2,0461 | 2,1172 |
| 28.01.2019 | 2,1172 | 2,1452 | 2,0698 | 2,1258 |
| 29.01.2019 | 2,1409 | 2,1452 | 2,0375 | 2,0784 |
| 30.01.2019 | 2,0784 | 2,087 | 1,9255 | 1,9471 |
| 31.01.2019 | 1,9471 | 1,96 | 1,8953 | 1,9191 |
| 03.02.2019 | 1,9471 | 2,2981 | 1,9471 | 2,268 |
| 04.02.2019 | 2,3046 | 2,4769 | 2,1366 | 2,2335 |
| 05.02.2019 | 2,2421 | 2,2486 | 2,0827 | 2,1043 |
| 06.02.2019 | 2,1043 | 2,1215 | 2,0461 | 2,0526 |
| 07.02.2019 | 2,0612 | 2,2443 | 2,0354 | 2,1236 |
| 10.02.2019 | 2,1538 | 2,1797 | 2,0956 | 2,1452 |
| 11.02.2019 | 2,1538 | 2,1646 | 2,1043 | 2,1323 |
| 12.02.2019 | 2,1323 | 2,1323 | 1,9665 | 2,1194 |
| 13.02.2019 | 2,0784 | 2,1732 | 2,0095 | 2,1107 |
| 14.02.2019 | 2,1258 | 2,1926 | 2,0375 | 2,0784 |
| 17.02.2019 | 2,1086 | 2,1215 | 2,0354 | 2,0655 |
| 18.02.2019 | 2,0547 | 2,0806 | 2,0375 | 2,072 |
| 19.02.2019 | 2,0806 | 2,0892 | 2,0332 | 2,0698 |
| 20.02.2019 | 2,0741 | 2,087 | 2,0526 | 2,0784 |
| 21.02.2019 | 2,0913 | 2,408 | 2,0677 | 2,1861 |
| 24.02.2019 | 2,1883 | 2,2098 | 2,1129 | 2,1388 |
| 25.02.2019 | 2,1582 | 2,3046 | 2,1323 | 2,171 |
| 26.02.2019 | 2,1969 | 2,2314 | 2,1582 | 2,1969 |
| 27.02.2019 | 2,1969 | 2,2163 | 2,1538 | 2,1754 |
| 28.02.2019 | 2,1754 | 2,2142 | 2,156 | 2,1754 |
| 03.03.2019 | 2,1797 | 2,2335 | 2,1538 | 2,1732 |
| 04.03.2019 | 2,2249 | 2,2249 | 2,1517 | 2,1754 |
| 05.03.2019 | 2,1948 | 2,2206 | 2,1538 | 2,184 |
| 06.03.2019 | 2,184 | 2,1948 | 2,1323 | 2,143 |
| 07.03.2019 | 2,143 | 2,1754 | 2,0677 | 2,1366 |
| 10.03.2019 | 2,1452 | 2,1689 | 2,0892 | 2,1215 |
| 11.03.2019 | 2,1495 | 2,1646 | 2,016 | 2,0461 |
| 12.03.2019 | 2,0547 | 2,0913 | 2,0246 | 2,0461 |
| 13.03.2019 | 2,0892 | 2,2917 | 2,0547 | 2,0784 |
| 14.03.2019 | 2,1 | 2,143 | 2,0698 | 2,1021 |
| 17.03.2019 | 2,1236 | 2,1948 | 2,087 | 2,1043 |
| 18.03.2019 | 2,1517 | 2,2551 | 2,1323 | 2,171 |
| 19.03.2019 | 2,1926 | 2,2077 | 2,1129 | 2,1409 |
| 20.03.2019 | 2,1495 | 2,1818 | 2,1086 | 2,1215 |
| 21.03.2019 | 2,1215 | 2,1473 | 1,9945 | 2,059 |
| 24.03.2019 | 2,0332 | 2,0806 | 1,9923 | 2,0311 |
| 25.03.2019 | 2,0311 | 2,072 | 1,9945 | 2,0095 |
| 26.03.2019 | 2,0095 | 2,0397 | 1,8953 | 1,9428 |
| 27.03.2019 | 1,96 | 1,9815 | 1,9083 | 1,9277 |
| 28.03.2019 | 1,9471 | 2,0031 | 1,9083 | 1,9428 |
| 31.03.2019 | 1,9622 | 2,0203 | 1,8846 | 1,9449 |
| 01.04.2019 | 1,9449 | 2,0181 | 1,9104 | 1,9428 |
| 02.04.2019 | 1,9557 | 1,9707 | 1,9341 | 1,9406 |
| 03.04.2019 | 1,9535 | 1,9729 | 1,9277 | 1,9535 |
| 04.04.2019 | 1,9729 | 2,016 | 1,9406 | 1,9772 |
| 07.04.2019 | 1,9945 | 1,9945 | 1,9298 | 1,9406 |
| 08.04.2019 | 1,9471 | 1,9686 | 1,9083 | 1,9191 |
| 09.04.2019 | 1,9234 | 1,9557 | 1,9018 | 1,9018 |
| 10.04.2019 | 1,904 | 2,1452 | 1,891 | 1,9406 |
| 11.04.2019 | 1,9686 | 2,0246 | 1,9147 | 1,96 |
| 14.04.2019 | 1,9772 | 2,0117 | 1,9406 | 1,9643 |
| 15.04.2019 | 1,9707 | 1,9794 | 1,9492 | 1,9686 |
| 16.04.2019 | 1,9772 | 1,9815 | 1,9406 | 1,9428 |
| 17.04.2019 | 1,9428 | 1,9665 | 1,9363 | 1,9384 |
| 18.04.2019 | 1,9557 | 1,9557 | 1,932 | 1,9341 |
| 21.04.2019 | 1,9513 | 1,9794 | 1,9363 | 1,9578 |
| 23.04.2019 | 1,9428 | 1,9686 | 1,9384 | 1,9513 |
| 24.04.2019 | 1,9428 | 1,9513 | 1,9147 | 1,9298 |
| 25.04.2019 | 1,9277 | 1,9858 | 1,9234 | 1,9815 |
| 28.04.2019 | 1,9815 | 1,9901 | 1,9428 | 1,9471 |
| 29.04.2019 | 1,9471 | 1,9557 | 1,8975 | 1,9363 |
| 01.05.2019 | 1,9169 | 1,932 | 1,8609 | 1,891 |
| 02.05.2019 | 1,8932 | 1,9212 | 1,8781 | 1,9104 |
| 05.05.2019 | 1,9126 | 1,9169 | 1,8716 | 1,8953 |
| 06.05.2019 | 1,891 | 1,891 | 1,8393 | 1,848 |
| 07.05.2019 | 1,8587 | 1,8587 | 1,8006 | 1,8135 |
| 08.05.2019 | 1,8307 | 1,8587 | 1,7468 | 1,82 |
| 09.05.2019 | 1,8307 | 1,8372 | 1,7898 | 1,8329 |
| 12.05.2019 | 1,8652 | 2,0461 | 1,8652 | 1,9255 |
| 13.05.2019 | 1,9255 | 1,9837 | 1,8953 | 1,9277 |
| 14.05.2019 | 1,9083 | 1,9471 | 1,8695 | 1,9018 |
| 15.05.2019 | 1,9212 | 2,0138 | 1,9104 | 1,9406 |
| 16.05.2019 | 1,9384 | 1,9557 | 1,9062 | 1,9234 |
| 19.05.2019 | 1,9234 | 1,9363 | 1,8716 | 1,9062 |
| 20.05.2019 | 1,9062 | 2,0138 | 1,8738 | 1,9707 |
| 21.05.2019 | 1,9707 | 2,0784 | 1,932 | 1,9923 |
| 22.05.2019 | 2,0224 | 2,0224 | 1,9449 | 1,9729 |
| 23.05.2019 | 1,9729 | 2,0461 | 1,9557 | 2,0181 |
| 26.05.2019 | 2,0289 | 2,1 | 2,0138 | 2,0806 |
| 27.05.2019 | 2,1 | 2,1969 | 2,087 | 2,0892 |
| 28.05.2019 | 2,0698 | 2,507 | 2,0698 | 2,507 |
| 29.05.2019 | 2,9076 | 3,0067 | 2,5587 | 2,7397 |
| 30.05.2019 | 2,7784 | 2,7999 | 2,675 | 2,7181 |
| 02.06.2019 | 2,6923 | 2,7978 | 2,6514 | 2,7246 |
| 06.06.2019 | 2,7461 | 2,8431 | 2,5221 | 2,7354 |
| 09.06.2019 | 2,6923 | 3,0757 | 2,6729 | 2,9076 |
| 10.06.2019 | 2,8969 | 3,0132 | 2,8431 | 2,8495 |
| 11.06.2019 | 2,8495 | 2,94 | 2,4984 | 2,8431 |
| 12.06.2019 | 2,7999 | 2,8516 | 2,7569 | 2,8086 |
| 13.06.2019 | 2,8064 | 3,0153 | 2,8064 | 2,8797 |
| 16.06.2019 | 2,8452 | 2,983 | 2,8215 | 2,8947 |
| 17.06.2019 | 2,8646 | 2,9292 | 2,7999 | 2,8947 |
| 18.06.2019 | 2,8861 | 2,9012 | 2,8409 | 2,8516 |
| 19.06.2019 | 2,884 | 2,9809 | 2,8581 | 2,9292 |
| 20.06.2019 | 2,9486 | 2,9615 | 2,9098 | 2,94 |
| 23.06.2019 | 2,9917 | 3,0024 | 2,9076 | 2,9335 |
| 24.06.2019 | 2,9507 | 3,0606 | 2,9228 | 3,0412 |
| 25.06.2019 | 3,0692 | 3,2157 | 2,983 | 3,123 |
| 26.06.2019 | 3,1639 | 3,2953 | 3,1639 | 3,2738 |
| 27.06.2019 | 3,3276 | 3,3276 | 3,2264 | 3,2307 |
| 30.06.2019 | 3,2738 | 3,2932 | 3,0175 | 3,2932 |
| 01.07.2019 | 3,2953 | 3,3233 | 3,2329 | 3,3233 |
| 02.07.2019 | 3,2953 | 3,5775 | 3,2802 | 3,4999 |
| 03.07.2019 | 3,5042 | 3,6615 | 3,5042 | 3,5602 |
| 04.07.2019 | 3,5624 | 3,6378 | 3,4526 | 3,5452 |
| 07.07.2019 | 3,5473 | 3,5969 | 3,4677 | 3,5172 |
| 08.07.2019 | 3,3427 | 3,5753 | 3,3427 | 3,4892 |
| 09.07.2019 | 3,4892 | 3,5193 | 3,4461 | 3,5107 |
| 10.07.2019 | 3,5322 | 3,5452 | 3,4461 | 3,4999 |
| 11.07.2019 | 3,4978 | 4,0923 | 3,4677 | 3,9587 |
| 15.07.2019 | 3,9824 | 4,747 | 3,7476 | 4,747 |
| 16.07.2019 | 5,0184 | 5,1519 | 4,6436 | 4,915 |
| 17.07.2019 | 4,9538 | 5,1175 | 4,6867 | 4,7944 |
| 18.07.2019 | 4,8676 | 4,8806 | 4,5489 | 4,6566 |
| 21.07.2019 | 4,6566 | 4,7384 | 4,523 | 4,6092 |
| 22.07.2019 | 4,6436 | 5,1046 | 4,5531 | 4,9495 |
| 23.07.2019 | 5,0614 | 5,0614 | 4,9408 | 4,9452 |
| 24.07.2019 | 5,027 | 5,0442 | 4,8461 | 4,9495 |
| 25.07.2019 | 5,0141 | 5,1821 | 4,859 | 5,0873 |
| 28.07.2019 | 5,1046 | 5,5353 | 5,0701 | 5,3845 |
| 29.07.2019 | 5,3845 | 5,4448 | 5,1907 | 5,2941 |
| 30.07.2019 | 5,3673 | 5,587 | 5,0141 | 5,419 |
| 31.07.2019 | 5,2768 | 5,2984 | 5,0184 | 5,2941 |
| 01.08.2019 | 5,2941 | 5,4621 | 5,2251 | 5,3156 |
| 04.08.2019 | 5,3845 | 5,8153 | 5,2812 | 5,5999 |
| 05.08.2019 | 5,5999 | 5,6215 | 5,4319 | 5,5999 |
| 06.08.2019 | 5,5999 | 5,6602 | 5,4577 | 5,5569 |
| 07.08.2019 | 5,4965 | 5,6042 | 5,4836 | 5,5784 |
| 08.08.2019 | 5,643 | 5,6861 | 5,3845 | 5,3845 |
| 14.08.2019 | 5,4922 | 5,6215 | 5,3889 | 5,5137 |
| 15.08.2019 | 5,5181 | 5,7335 | 5,4104 | 5,6215 |
| 18.08.2019 | 5,6215 | 6,5692 | 5,4965 | 5,5999 |
| 19.08.2019 | 5,544 | 5,7076 | 5,5353 | 5,5999 |
| 20.08.2019 | 5,6042 | 5,6861 | 5,5052 | 5,5999 |
| 21.08.2019 | 5,5784 | 5,6344 | 5,5569 | 5,6258 |
| 22.08.2019 | 5,643 | 5,643 | 5,5784 | 5,6344 |
| 25.08.2019 | 5,5784 | 6,3538 | 5,5784 | 6,3495 |
| 26.08.2019 | 6,3193 | 6,3968 | 6,1384 | 6,2073 |
| 27.08.2019 | 6,2073 | 7,3014 | 6,1599 | 7,2799 |
| 28.08.2019 | 7,2196 | 7,8614 | 7,1076 | 7,8571 |
| 01.09.2019 | 7,8614 | 8,2922 | 7,2196 | 7,3661 |
| 02.09.2019 | 7,323 | 7,323 | 6,6812 | 6,6854 |
| 03.09.2019 | 6,5304 | 7,2153 | 6,2762 | 7,1119 |
| 04.09.2019 | 7,1119 | 7,323 | 7,1119 | 7,2627 |
| 05.09.2019 | 7,267 | 7,3058 | 7,267 | 7,3058 |
| 08.09.2019 | 7,3101 | 7,3402 | 7,3058 | 7,3402 |
| 09.09.2019 | 7,3359 | 7,5384 | 6,7845 | 7,4177 |
| 10.09.2019 | 7,3058 | 7,3058 | 6,7889 | 7,1033 |
| 11.09.2019 | 6,987 | 6,987 | 6,5046 | 6,8664 |
| 12.09.2019 | 6,8621 | 6,8621 | 6,2159 | 6,4615 |
| 15.09.2019 | 6,3882 | 6,3882 | 5,7076 | 5,7335 |
| 16.09.2019 | 5,7076 | 6,2461 | 5,6774 | 5,9488 |
| 17.09.2019 | 5,8627 | 6,0695 | 5,5612 | 5,6258 |
| 18.09.2019 | 5,7291 | 5,8153 | 5,5956 | 5,5956 |
| 19.09.2019 | 5,6172 | 5,7033 | 5,5353 | 5,6301 |
| 22.09.2019 | 5,6645 | 5,9445 | 5,5784 | 5,7206 |
| 23.09.2019 | 5,8024 | 5,8024 | 5,6516 | 5,7809 |
| 24.09.2019 | 5,923 | 6,8922 | 5,6688 | 6,8879 |
| 25.09.2019 | 6,6768 | 6,9999 | 6,3968 | 6,4916 |
| 26.09.2019 | 6,4744 | 6,8061 | 6,091 | 6,6984 |
| 29.09.2019 | 6,6725 | 6,6725 | 6,0996 | 6,5002 |
| 30.09.2019 | 6,6337 | 6,6337 | 6,2719 | 6,3968 |
| 01.10.2019 | 6,3968 | 6,5993 | 6,3882 | 6,5692 |
| 02.10.2019 | 6,5692 | 6,7199 | 6,5261 | 6,6725 |
| 03.10.2019 | 6,8879 | 6,918 | 6,6122 | 6,6596 |
| 06.10.2019 | 6,6596 | 6,6596 | 6,4615 | 6,5864 |
| 07.10.2019 | 6,5433 | 6,5433 | 6,203 | 6,4055 |
| 08.10.2019 | 6,4615 | 6,4615 | 6,2073 | 6,2719 |
| 09.10.2019 | 6,2719 | 6,4097 | 6,2289 | 6,2289 |
| 10.10.2019 | 6,3279 | 6,4959 | 6,0178 | 6,2245 |
| 13.10.2019 | 6,3365 | 6,3365 | 5,6086 | 5,6129 |
| 14.10.2019 | 5,6129 | 6,2461 | 5,6129 | 5,8412 |
| 15.10.2019 | 5,8799 | 6,0307 | 5,3845 | 5,587 |
| 16.10.2019 | 5,7076 | 5,7938 | 5,587 | 5,6129 |
| 17.10.2019 | 5,8799 | 5,923 | 5,7076 | 5,8153 |
| 20.10.2019 | 6,0048 | 6,2676 | 5,6473 | 6,2676 |
| 21.10.2019 | 6,2849 | 6,8707 | 6,2676 | 6,8707 |
| 22.10.2019 | 7,2153 | 7,8614 | 6,8707 | 7,8614 |
| 23.10.2019 | 8,2922 | 8,8737 | 7,8399 | 8,3869 |
| 24.10.2019 | 8,3999 | 9,158 | 7,659 | 8,2405 |
| 27.10.2019 | 8,2405 | 8,2405 | 7,5814 | 7,8054 |
| 29.10.2019 | 7,7538 | 8,499 | 7,3273 | 8,499 |
| 30.10.2019 | 8,5722 | 10,1962 | 8,2922 | 10,1962 |
| 31.10.2019 | 10,1402 | 11,0922 | 9,283 | 9,283 |
| 03.11.2019 | 7,5384 | 8,0768 | 7,4264 | 7,8614 |
| 04.11.2019 | 7,8528 | 7,8528 | 6,4615 | 6,4615 |
| 05.11.2019 | 6,4615 | 7,1076 | 6,4615 | 7,1076 |
| 06.11.2019 | 6,9611 | 6,9611 | 6,4615 | 6,8922 |
| 07.11.2019 | 6,6768 | 7,323 | 6,483 | 7,2153 |
| 10.11.2019 | 7,2153 | 7,5168 | 7,2153 | 7,323 |
| 11.11.2019 | 6,8922 | 7,4306 | 6,8922 | 7,323 |
| 12.11.2019 | 7,2153 | 7,4306 | 7,0042 | 7,0688 |
| 13.11.2019 | 7,2153 | 7,2153 | 6,5907 | 6,6768 |
| 14.11.2019 | 6,483 | 6,9956 | 6,4787 | 6,6768 |
| 17.11.2019 | 6,8707 | 6,8922 | 6,2461 | 6,6768 |
| 18.11.2019 | 6,4744 | 6,6768 | 6,4744 | 6,5046 |
| 19.11.2019 | 6,6122 | 6,6682 | 6,2461 | 6,3581 |
| 20.11.2019 | 6,5476 | 6,5476 | 6,2504 | 6,2504 |
| 21.11.2019 | 6,3753 | 6,4787 | 6,2504 | 6,4528 |
| 24.11.2019 | 6,4184 | 6,5692 | 6,2504 | 6,2892 |
| 25.11.2019 | 6,4615 | 6,4615 | 6,0307 | 6,3538 |
| 26.11.2019 | 6,3495 | 6,414 | 6,0523 | 6,0523 |
| 27.11.2019 | 6,2461 | 7,2627 | 6,2461 | 7,1076 |
| 28.11.2019 | 6,6768 | 7,211 | 6,6079 | 6,6079 |
| 01.12.2019 | 6,8276 | 6,9999 | 6,4615 | 6,8922 |
| 02.12.2019 | 6,6768 | 7,4306 | 6,5046 | 7,4306 |
| 03.12.2019 | 6,8707 | 8,9168 | 6,8707 | 8,9168 |
| 04.12.2019 | 10,123 | 10,123 | 8,8307 | 9,2571 |
| 05.12.2019 | 8,9383 | 9,2528 | 8,4516 | 9,1106 |
| 08.12.2019 | 8,947 | 9,0891 | 8,2922 | 8,5033 |
| 09.12.2019 | 8,486 | 8,8307 | 7,9692 | 8,6153 |
| 10.12.2019 | 8,5076 | 8,5076 | 8,0079 | 8,5076 |
| 11.12.2019 | 8,3999 | 8,3999 | 7,9261 | 8,3784 |
| 12.12.2019 | 8,2707 | 8,8307 | 7,9907 | 8,0553 |
| 15.12.2019 | 7,9692 | 8,2707 | 7,8614 | 8,1845 |
| 16.12.2019 | 8,1802 | 8,8307 | 8,1802 | 8,8048 |
| 17.12.2019 | 8,2922 | 8,723 | 8,2922 | 8,6153 |
| 18.12.2019 | 8,2922 | 8,6153 | 8,2276 | 8,6153 |
| 19.12.2019 | 8,1845 | 8,6153 | 7,8614 | 8,611 |
| 22.12.2019 | 8,3999 | 8,3999 | 8,2922 | 8,3999 |
| 23.12.2019 | 8,5119 | 9,4768 | 8,2922 | 8,8307 |
| 24.12.2019 | 8,8307 | 9,6707 | 8,8307 | 9,3691 |
| 25.12.2019 | 9,4553 | 10,123 | 9,2183 | 10,0583 |
| 26.12.2019 | 9,9076 | 10,2306 | 9,7137 | 10,2306 |
| 29.12.2019 | 11,846 | 11,846 | 10,123 | 11,0922 |
| 30.12.2019 | 11,0922 | 12,0614 | 10,7691 | 11,6198 |