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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,7392
KAPANIŞ 16,7704
En Düşük
DÜŞÜK 10,0976
En Yüksek
YÜKSEK 36,7515
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 11,75 | 12,0805 | 11,6912 | 11,9262 |
| 03.01.2022 | 12,0438 | 12,1245 | 11,75 | 12,0364 |
| 04.01.2022 | 12,0364 | 12,0364 | 11,7867 | 11,8528 |
| 05.01.2022 | 11,8528 | 12,2934 | 11,6986 | 12,1539 |
| 06.01.2022 | 12,1539 | 12,2861 | 11,9336 | 12,1098 |
| 09.01.2022 | 12,1245 | 12,2053 | 11,9923 | 12,0731 |
| 10.01.2022 | 12,1172 | 12,1833 | 11,7867 | 11,9115 |
| 11.01.2022 | 11,9189 | 12,1906 | 11,8308 | 11,9262 |
| 12.01.2022 | 11,9556 | 11,9997 | 11,4929 | 11,5076 |
| 13.01.2022 | 11,5884 | 11,75 | 11,3534 | 11,5297 |
| 16.01.2022 | 11,6031 | 11,8087 | 11,5224 | 11,5958 |
| 17.01.2022 | 11,6398 | 11,6398 | 11,2066 | 11,2359 |
| 18.01.2022 | 11,1258 | 11,4562 | 10,9642 | 11,2139 |
| 19.01.2022 | 11,2359 | 11,4269 | 11,067 | 11,1698 |
| 20.01.2022 | 11,4416 | 11,4416 | 11,1625 | 11,3167 |
| 23.01.2022 | 11,3828 | 11,3828 | 10,8173 | 10,9715 |
| 24.01.2022 | 10,9789 | 11,023 | 10,575 | 10,9936 |
| 25.01.2022 | 10,9936 | 11,0597 | 10,7806 | 10,8687 |
| 26.01.2022 | 10,8687 | 11,0009 | 10,6484 | 10,9348 |
| 27.01.2022 | 10,9862 | 11,067 | 10,8687 | 10,9422 |
| 30.01.2022 | 11,0156 | 11,045 | 10,7732 | 10,8027 |
| 31.01.2022 | 10,9275 | 11,0009 | 10,7953 | 10,9128 |
| 01.02.2022 | 10,9128 | 11,0083 | 10,7586 | 10,7806 |
| 02.02.2022 | 10,7953 | 11,8235 | 10,6484 | 11,3461 |
| 03.02.2022 | 11,302 | 11,3754 | 10,8394 | 11,2433 |
| 06.02.2022 | 11,28 | 11,3314 | 10,9422 | 11,1038 |
| 07.02.2022 | 11,1551 | 11,2506 | 11,0376 | 11,067 |
| 08.02.2022 | 11,0156 | 11,2506 | 10,9862 | 11,1478 |
| 09.02.2022 | 11,2286 | 11,3167 | 11,1258 | 11,258 |
| 10.02.2022 | 11,1625 | 11,1992 | 11,0597 | 11,1258 |
| 13.02.2022 | 11,0523 | 11,1258 | 10,8614 | 10,9569 |
| 14.02.2022 | 11,0303 | 11,1405 | 10,8981 | 11,0376 |
| 15.02.2022 | 11,0743 | 11,1038 | 11,0009 | 11,0009 |
| 16.02.2022 | 11,089 | 11,089 | 10,6484 | 10,7953 |
| 17.02.2022 | 10,7953 | 10,8834 | 10,6484 | 10,8173 |
| 20.02.2022 | 10,8173 | 10,854 | 10,6631 | 10,6925 |
| 21.02.2022 | 10,6484 | 11,7206 | 10,4648 | 11,5297 |
| 22.02.2022 | 12,1172 | 12,1906 | 11,5297 | 12,029 |
| 23.02.2022 | 10,9422 | 11,1992 | 10,832 | 10,832 |
| 24.02.2022 | 10,6117 | 11,6619 | 10,5824 | 11,5664 |
| 27.02.2022 | 10,832 | 11,2139 | 10,7953 | 11,1184 |
| 28.02.2022 | 11,1698 | 11,2726 | 10,8761 | 11,0156 |
| 01.03.2022 | 11,0156 | 11,0597 | 10,8394 | 11,0156 |
| 02.03.2022 | 10,9422 | 11,089 | 10,5456 | 11,0083 |
| 03.03.2022 | 11,9336 | 11,9336 | 11,0523 | 11,1258 |
| 06.03.2022 | 11,1331 | 11,1551 | 10,6852 | 10,788 |
| 07.03.2022 | 10,6852 | 10,8761 | 10,6044 | 10,7732 |
| 08.03.2022 | 10,7732 | 10,8981 | 10,6558 | 10,7732 |
| 09.03.2022 | 10,788 | 10,8687 | 10,6484 | 10,6852 |
| 10.03.2022 | 10,6852 | 10,8614 | 10,6484 | 10,788 |
| 13.03.2022 | 10,7292 | 10,8834 | 10,6558 | 10,7439 |
| 14.03.2022 | 10,7439 | 10,7439 | 10,5456 | 10,6044 |
| 15.03.2022 | 10,6411 | 10,7292 | 10,4281 | 10,4648 |
| 16.03.2022 | 10,4648 | 10,6264 | 10,4501 | 10,5383 |
| 17.03.2022 | 10,5383 | 11,0523 | 10,5383 | 10,7439 |
| 20.03.2022 | 10,7806 | 10,8247 | 10,6411 | 10,7219 |
| 21.03.2022 | 10,7219 | 10,7586 | 10,6117 | 10,6852 |
| 22.03.2022 | 10,6925 | 10,7219 | 10,597 | 10,6631 |
| 23.03.2022 | 10,6852 | 10,9348 | 10,6631 | 10,7953 |
| 24.03.2022 | 10,81 | 10,9128 | 10,7292 | 10,81 |
| 27.03.2022 | 10,8761 | 10,9275 | 10,8173 | 10,8687 |
| 28.03.2022 | 10,8687 | 10,9055 | 10,7512 | 10,7806 |
| 29.03.2022 | 10,7806 | 10,9055 | 10,7219 | 10,7806 |
| 30.03.2022 | 10,7806 | 10,8614 | 10,7072 | 10,7732 |
| 31.03.2022 | 10,7586 | 10,8614 | 10,6998 | 10,7072 |
| 03.04.2022 | 10,7145 | 10,8247 | 10,6704 | 10,7586 |
| 04.04.2022 | 10,7586 | 10,9348 | 10,7072 | 10,7659 |
| 05.04.2022 | 10,7659 | 11,3094 | 10,6925 | 11,2213 |
| 06.04.2022 | 11,1625 | 11,6619 | 11,0743 | 11,6472 |
| 07.04.2022 | 11,6912 | 11,6986 | 11,2286 | 11,4709 |
| 10.04.2022 | 11,4783 | 11,4783 | 11,1331 | 11,28 |
| 11.04.2022 | 11,1992 | 11,3314 | 11,1258 | 11,2139 |
| 12.04.2022 | 11,2139 | 11,2433 | 10,9936 | 11,0523 |
| 13.04.2022 | 11,1918 | 11,1918 | 11,0156 | 11,0597 |
| 14.04.2022 | 11,1111 | 11,4856 | 10,9422 | 11,1772 |
| 17.04.2022 | 11,2139 | 11,4562 | 11,1038 | 11,3828 |
| 18.04.2022 | 11,4562 | 11,4783 | 11,1258 | 11,2873 |
| 19.04.2022 | 11,2873 | 11,2873 | 11,1331 | 11,1992 |
| 20.04.2022 | 11,3387 | 11,3387 | 11,1331 | 11,1331 |
| 21.04.2022 | 11,1331 | 11,1845 | 10,6778 | 10,7732 |
| 24.04.2022 | 10,6484 | 11,0523 | 10,4795 | 10,9569 |
| 25.04.2022 | 10,9348 | 10,9422 | 10,6117 | 10,6484 |
| 26.04.2022 | 10,6117 | 10,6558 | 10,0976 | 10,6117 |
| 27.04.2022 | 10,6925 | 11,0083 | 10,4942 | 10,6484 |
| 28.04.2022 | 10,6484 | 11,067 | 10,3914 | 11,067 |
| 04.05.2022 | 11,067 | 11,7206 | 10,9862 | 11,3828 |
| 05.05.2022 | 11,2433 | 11,6178 | 11,0964 | 11,6178 |
| 08.05.2022 | 11,6252 | 12,7708 | 11,6178 | 12,668 |
| 09.05.2022 | 12,668 | 12,8515 | 12,1906 | 12,6753 |
| 10.05.2022 | 12,0805 | 12,0878 | 11,4122 | 11,4562 |
| 11.05.2022 | 11,3167 | 11,3828 | 10,6558 | 10,832 |
| 12.05.2022 | 10,8687 | 11,0597 | 10,7659 | 10,9275 |
| 15.05.2022 | 10,9275 | 11,3754 | 10,8761 | 10,9128 |
| 16.05.2022 | 11,0156 | 11,1918 | 10,9202 | 11,067 |
| 17.05.2022 | 11,0156 | 11,0376 | 10,8687 | 10,9495 |
| 19.05.2022 | 10,7512 | 10,9348 | 10,6484 | 10,7586 |
| 22.05.2022 | 10,6852 | 10,8247 | 10,2813 | 10,6044 |
| 23.05.2022 | 10,5456 | 11,6619 | 10,4354 | 11,6178 |
| 24.05.2022 | 11,5664 | 11,75 | 11,3314 | 11,6765 |
| 25.05.2022 | 11,6692 | 11,6692 | 11,089 | 11,4342 |
| 26.05.2022 | 11,4342 | 11,4416 | 10,6484 | 11,0376 |
| 29.05.2022 | 10,9715 | 10,9715 | 10,6558 | 10,9128 |
| 30.05.2022 | 10,9128 | 10,9128 | 10,6925 | 10,9128 |
| 31.05.2022 | 10,9202 | 11,3754 | 10,9202 | 11,2066 |
| 01.06.2022 | 11,4912 | 12,3214 | 11,2482 | 12,3214 |
| 02.06.2022 | 12,6453 | 13,5464 | 12,3214 | 13,5464 |
| 05.06.2022 | 13,5464 | 13,5464 | 12,8883 | 13,2933 |
| 06.06.2022 | 13,1111 | 13,1111 | 12,7061 | 12,7061 |
| 07.06.2022 | 12,7061 | 13,1617 | 12,4024 | 12,4226 |
| 08.06.2022 | 12,5542 | 12,6555 | 11,9265 | 12,5745 |
| 09.06.2022 | 12,5542 | 12,7061 | 11,9265 | 12,615 |
| 12.06.2022 | 12,1594 | 12,7668 | 12,1594 | 12,534 |
| 13.06.2022 | 12,534 | 12,6352 | 12,2404 | 12,4631 |
| 14.06.2022 | 12,4631 | 12,4732 | 12,1493 | 12,3011 |
| 15.06.2022 | 12,2404 | 12,5441 | 11,9974 | 11,9974 |
| 16.06.2022 | 12,0176 | 12,4429 | 12,0176 | 12,1796 |
| 19.06.2022 | 12,9491 | 13,3946 | 12,9491 | 13,3946 |
| 20.06.2022 | 14,1741 | 14,731 | 13,6072 | 14,3564 |
| 21.06.2022 | 14,2045 | 15,7839 | 13,6072 | 15,7839 |
| 22.06.2022 | 15,7839 | 16,7862 | 15,1663 | 16,199 |
| 23.06.2022 | 16,199 | 16,4319 | 15,7738 | 16,2395 |
| 26.06.2022 | 15,6827 | 16,8065 | 15,551 | 16,0978 |
| 27.06.2022 | 16,2395 | 17,7075 | 16,037 | 17,667 |
| 28.06.2022 | 17,667 | 18,153 | 17,1406 | 17,1406 |
| 29.06.2022 | 17,1406 | 18,0518 | 16,7356 | 17,7683 |
| 30.06.2022 | 17,4646 | 17,9708 | 16,9077 | 17,5962 |
| 03.07.2022 | 17,5962 | 17,6873 | 15,9661 | 16,4521 |
| 04.07.2022 | 16,4521 | 16,9178 | 15,1866 | 15,4903 |
| 05.07.2022 | 15,8345 | 15,8345 | 14,8828 | 15,1258 |
| 06.07.2022 | 14,974 | 16,6344 | 14,974 | 16,442 |
| 07.07.2022 | 16,3205 | 17,4646 | 16,0775 | 16,8672 |
| 12.07.2022 | 16,7052 | 16,8672 | 16,0168 | 16,1079 |
| 13.07.2022 | 16,1079 | 16,1889 | 15,6017 | 15,9864 |
| 17.07.2022 | 15,9965 | 16,1889 | 15,1967 | 15,8953 |
| 18.07.2022 | 15,9054 | 16,0168 | 15,2372 | 15,6725 |
| 19.07.2022 | 15,7637 | 15,8447 | 15,1866 | 15,5004 |
| 20.07.2022 | 15,4397 | 16,3104 | 15,3283 | 15,7434 |
| 21.07.2022 | 15,7434 | 15,9965 | 15,4397 | 15,632 |
| 24.07.2022 | 15,794 | 16,6344 | 15,6422 | 16,2395 |
| 25.07.2022 | 16,442 | 16,5939 | 16,0978 | 16,2598 |
| 26.07.2022 | 16,3002 | 17,3836 | 16,2699 | 16,6546 |
| 27.07.2022 | 16,6647 | 16,7963 | 15,9965 | 16,1079 |
| 28.07.2022 | 16,1788 | 16,685 | 15,8548 | 16,3205 |
| 31.07.2022 | 16,3914 | 16,8267 | 15,956 | 16,5534 |
| 01.08.2022 | 16,5534 | 16,7558 | 15,9459 | 16,0066 |
| 02.08.2022 | 16,0573 | 17,4646 | 16,0168 | 17,3228 |
| 03.08.2022 | 18,1125 | 18,1125 | 16,9988 | 17,667 |
| 04.08.2022 | 17,6873 | 17,8189 | 17,1406 | 17,2114 |
| 07.08.2022 | 17,1608 | 17,7075 | 16,847 | 17,4646 |
| 08.08.2022 | 17,505 | 17,5759 | 17,0596 | 17,2621 |
| 09.08.2022 | 17,2114 | 17,2519 | 16,9077 | 16,9178 |
| 10.08.2022 | 17,0292 | 17,4443 | 16,8672 | 17,3127 |
| 11.08.2022 | 17,3026 | 18,0214 | 17,1102 | 17,4646 |
| 14.08.2022 | 17,6367 | 17,9505 | 16,8368 | 17,91 |
| 15.08.2022 | 17,9505 | 18,477 | 17,5658 | 18,477 |
| 16.08.2022 | 18,5276 | 18,6997 | 18,0113 | 18,5074 |
| 17.08.2022 | 18,2036 | 18,2036 | 17,0798 | 17,4544 |
| 18.08.2022 | 17,4038 | 17,4038 | 16,1585 | 16,28 |
| 21.08.2022 | 16,2496 | 16,6546 | 15,9459 | 16,2496 |
| 22.08.2022 | 16,4015 | 16,4319 | 15,7535 | 15,956 |
| 23.08.2022 | 15,9864 | 16,3407 | 15,632 | 16,0775 |
| 24.08.2022 | 16,3509 | 16,442 | 15,8953 | 15,8953 |
| 25.08.2022 | 15,9763 | 16,199 | 15,8143 | 16,0471 |
| 28.08.2022 | 15,956 | 16,3002 | 15,8649 | 15,9459 |
| 30.08.2022 | 15,9358 | 16,199 | 15,8851 | 16,037 |
| 31.08.2022 | 16,0471 | 16,1889 | 15,9054 | 15,9661 |
| 01.09.2022 | 16,0978 | 16,2395 | 15,6928 | 15,7738 |
| 04.09.2022 | 15,8143 | 15,9155 | 15,1967 | 15,2068 |
| 05.09.2022 | 15,2372 | 16,7052 | 14,9132 | 15,2169 |
| 06.09.2022 | 15,2676 | 15,632 | 14,9335 | 15,1967 |
| 07.09.2022 | 15,2169 | 15,3384 | 14,893 | 14,9233 |
| 08.09.2022 | 14,9233 | 15,3891 | 14,7816 | 15,1866 |
| 11.09.2022 | 15,1866 | 15,4397 | 14,9335 | 15,3283 |
| 12.09.2022 | 15,4296 | 15,8953 | 15,1764 | 15,2878 |
| 13.09.2022 | 15,2676 | 15,6928 | 14,7917 | 15,0853 |
| 14.09.2022 | 15,1663 | 15,1663 | 14,7816 | 14,8828 |
| 15.09.2022 | 14,8828 | 15,6422 | 14,8322 | 15,5004 |
| 18.09.2022 | 15,7738 | 15,7738 | 14,6905 | 14,6905 |
| 19.09.2022 | 15,0145 | 15,6624 | 14,8221 | 15,1764 |
| 20.09.2022 | 15,1866 | 15,5814 | 15,0853 | 15,4194 |
| 21.09.2022 | 15,2169 | 15,6827 | 15,2169 | 15,6118 |
| 22.09.2022 | 15,6928 | 16,0066 | 15,6118 | 15,8345 |
| 25.09.2022 | 16,4015 | 16,442 | 15,7535 | 16,1585 |
| 26.09.2022 | 16,3002 | 16,3002 | 15,8649 | 15,9864 |
| 27.09.2022 | 16,0471 | 16,6242 | 15,875 | 16,604 |
| 28.09.2022 | 16,5534 | 17,8189 | 15,7839 | 16,0471 |
| 29.09.2022 | 16,0573 | 16,5635 | 15,8345 | 16,523 |
| 02.10.2022 | 16,5331 | 16,9482 | 16,4217 | 16,5534 |
| 03.10.2022 | 16,5736 | 18,2036 | 16,199 | 17,1608 |
| 04.10.2022 | 17,1608 | 17,3127 | 16,8773 | 17,2418 |
| 05.10.2022 | 17,2418 | 17,3734 | 16,9685 | 17,1507 |
| 06.10.2022 | 17,2114 | 17,2722 | 16,928 | 16,9482 |
| 09.10.2022 | 16,9685 | 18,639 | 16,7052 | 18,639 |
| 10.10.2022 | 18,9832 | 20,5019 | 18,7301 | 20,5019 |
| 11.10.2022 | 21,2612 | 21,4434 | 19,945 | 21,4434 |
| 12.10.2022 | 21,4434 | 21,6662 | 20,1779 | 20,35 |
| 13.10.2022 | 20,6031 | 20,6031 | 19,4287 | 19,7932 |
| 16.10.2022 | 19,945 | 20,2386 | 18,7301 | 19,0338 |
| 17.10.2022 | 19,0541 | 19,4894 | 18,801 | 19,0845 |
| 18.10.2022 | 19,3679 | 19,4591 | 19,0845 | 19,2667 |
| 19.10.2022 | 19,3274 | 21,1498 | 19,0136 | 20,8967 |
| 20.10.2022 | 20,0766 | 22,7799 | 20,0766 | 22,2939 |
| 23.10.2022 | 23,1949 | 24,4807 | 22,3445 | 24,2681 |
| 24.10.2022 | 24,3491 | 25,2502 | 23,2456 | 23,8125 |
| 25.10.2022 | 24,0454 | 25,2401 | 23,3873 | 24,3694 |
| 26.10.2022 | 25,2603 | 25,2806 | 23,6809 | 24,3289 |
| 27.10.2022 | 24,3188 | 24,5719 | 24,0555 | 24,2378 |
| 30.10.2022 | 24,3593 | 24,3896 | 23,5392 | 23,691 |
| 31.10.2022 | 23,5797 | 24,0353 | 22,4255 | 23,0735 |
| 01.11.2022 | 23,0735 | 23,4582 | 22,3648 | 22,5065 |
| 02.11.2022 | 22,9925 | 24,7541 | 22,7697 | 24,7541 |
| 03.11.2022 | 25,3109 | 27,2093 | 25,3109 | 27,2093 |
| 06.11.2022 | 27,2093 | 27,842 | 25,6906 | 26,4246 |
| 07.11.2022 | 26,5765 | 28,6773 | 25,4375 | 27,9433 |
| 08.11.2022 | 25,8172 | 27,8927 | 25,4881 | 27,0827 |
| 09.11.2022 | 27,5636 | 28,7532 | 26,7537 | 27,2599 |
| 10.11.2022 | 27,1333 | 27,4877 | 26,374 | 26,6524 |
| 13.11.2022 | 26,6524 | 29,3101 | 26,6524 | 29,3101 |
| 14.11.2022 | 29,8163 | 32,2208 | 29,4619 | 32,2208 |
| 15.11.2022 | 32,2208 | 33,9167 | 30,7275 | 30,9047 |
| 16.11.2022 | 31,1325 | 33,9926 | 29,8416 | 33,9926 |
| 17.11.2022 | 34,1698 | 35,9415 | 32,1702 | 33,1067 |
| 20.11.2022 | 33,7142 | 33,7901 | 31,9424 | 32,7017 |
| 21.11.2022 | 32,7017 | 35,9669 | 32,3727 | 35,9415 |
| 22.11.2022 | 36,0428 | 36,1947 | 34,2457 | 35,0303 |
| 23.11.2022 | 34,8279 | 36,3465 | 34,3723 | 34,8785 |
| 24.11.2022 | 34,8785 | 36,7515 | 34,3723 | 34,4735 |
| 27.11.2022 | 34,5494 | 35,1822 | 33,1067 | 33,2586 |
| 28.11.2022 | 33,2586 | 34,1445 | 31,6387 | 32,6511 |
| 29.11.2022 | 32,6511 | 33,6382 | 32,0943 | 32,4233 |
| 30.11.2022 | 32,4233 | 34,1698 | 32,2715 | 33,4611 |
| 01.12.2022 | 33,4611 | 33,6636 | 32,4233 | 32,5499 |
| 04.12.2022 | 32,4233 | 32,6005 | 31,3096 | 32,1449 |
| 05.12.2022 | 32,1449 | 34,3976 | 30,6262 | 33,1573 |
| 06.12.2022 | 32,9802 | 33,4358 | 31,3856 | 31,7652 |
| 07.12.2022 | 32,2208 | 32,2715 | 29,3354 | 29,9682 |
| 08.12.2022 | 30,3731 | 30,7781 | 26,9815 | 27,7661 |
| 11.12.2022 | 28,3483 | 28,4495 | 25,7665 | 25,8172 |
| 12.12.2022 | 25,8678 | 26,1209 | 24,177 | 24,9768 |
| 13.12.2022 | 24,9768 | 27,4624 | 24,3086 | 27,4624 |
| 14.12.2022 | 27,7661 | 29,6644 | 27,4877 | 28,4495 |
| 15.12.2022 | 28,7026 | 30,0441 | 27,2852 | 29,5126 |
| 18.12.2022 | 29,5632 | 32,4233 | 28,7532 | 32,3221 |
| 19.12.2022 | 32,3221 | 34,3976 | 31,3096 | 33,4864 |
| 20.12.2022 | 33,4864 | 35,1569 | 32,6511 | 34,271 |
| 21.12.2022 | 34,5748 | 34,9038 | 32,8789 | 33,5117 |
| 22.12.2022 | 32,9549 | 33,6889 | 31,7905 | 32,398 |
| 25.12.2022 | 33,7648 | 34,271 | 30,3731 | 31,3349 |
| 26.12.2022 | 31,0312 | 31,0312 | 29,5632 | 29,9428 |
| 27.12.2022 | 29,9175 | 29,9175 | 28,4495 | 29,057 |
| 28.12.2022 | 29,0063 | 30,6262 | 28,8292 | 30,4744 |
| 29.12.2022 | 30,5503 | 31,1578 | 29,7657 | 30,0188 |