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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,6332
KAPANIŞ 29,5054
En Düşük
DÜŞÜK 18,7605
En Yüksek
YÜKSEK 48,3945
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 30,2466 | 30,4238 | 29,4873 | 29,6138 |
| 02.01.2023 | 29,6138 | 30,0188 | 28,3736 | 28,4748 |
| 03.01.2023 | 28,6014 | 28,9557 | 27,184 | 27,7155 |
| 04.01.2023 | 27,8167 | 28,0445 | 25,5894 | 25,7412 |
| 05.01.2023 | 25,7412 | 28,2976 | 24,4807 | 28,2976 |
| 08.01.2023 | 28,1964 | 29,4619 | 27,4624 | 28,8545 |
| 09.01.2023 | 28,1458 | 28,8039 | 27,4371 | 27,842 |
| 10.01.2023 | 27,4624 | 27,7914 | 25,9437 | 26,3234 |
| 11.01.2023 | 26,6018 | 27,2599 | 24,501 | 26,8296 |
| 12.01.2023 | 26,4752 | 28,8545 | 25,2097 | 28,3483 |
| 15.01.2023 | 28,4495 | 29,6138 | 28,1711 | 29,0317 |
| 16.01.2023 | 29,0317 | 29,5126 | 28,2217 | 29,0317 |
| 17.01.2023 | 29,0317 | 29,6391 | 28,1458 | 28,1458 |
| 18.01.2023 | 28,1458 | 28,5254 | 27,2852 | 27,4118 |
| 19.01.2023 | 27,4118 | 28,1964 | 27,1333 | 27,3358 |
| 22.01.2023 | 27,5383 | 27,6902 | 26,2728 | 26,8549 |
| 23.01.2023 | 26,5765 | 26,9815 | 25,7919 | 26,2728 |
| 24.01.2023 | 26,7537 | 26,8043 | 25,4881 | 26,045 |
| 25.01.2023 | 26,0197 | 26,6018 | 25,6653 | 26,1209 |
| 26.01.2023 | 26,3234 | 26,3234 | 25,0376 | 25,3109 |
| 29.01.2023 | 25,3869 | 25,7412 | 24,744 | 24,8553 |
| 30.01.2023 | 24,8553 | 24,9262 | 23,9138 | 24,1061 |
| 31.01.2023 | 24,1061 | 24,4909 | 22,4154 | 22,4154 |
| 01.02.2023 | 22,4255 | 23,2658 | 20,8967 | 22,1218 |
| 02.02.2023 | 22,1116 | 23,4784 | 22,0205 | 23,3063 |
| 05.02.2023 | 23,1747 | 23,1747 | 20,9777 | 22,8102 |
| 06.02.2023 | 22,6786 | 22,6786 | 20,5322 | 20,5322 |
| 14.02.2023 | 21,4434 | 22,5774 | 20,5727 | 22,5774 |
| 15.02.2023 | 23,2152 | 24,6326 | 21,2612 | 21,4131 |
| 16.02.2023 | 21,7674 | 21,9598 | 20,755 | 21,5143 |
| 19.02.2023 | 21,5143 | 22,1521 | 20,9575 | 21,8383 |
| 20.02.2023 | 21,8889 | 22,6482 | 21,818 | 22,1116 |
| 21.02.2023 | 22,2736 | 22,3749 | 20,8967 | 21,0182 |
| 22.02.2023 | 21,0081 | 21,5852 | 20,5019 | 21,2106 |
| 23.02.2023 | 21,2106 | 22,6381 | 21,0992 | 21,3928 |
| 26.02.2023 | 21,4131 | 22,3749 | 21,2207 | 22,0205 |
| 27.02.2023 | 22,223 | 23,2861 | 21,8079 | 22,4255 |
| 28.02.2023 | 22,628 | 22,6482 | 22,1926 | 22,223 |
| 01.03.2023 | 22,1724 | 22,9722 | 22,0408 | 22,6685 |
| 02.03.2023 | 22,6786 | 22,8001 | 21,6662 | 22,709 |
| 05.03.2023 | 22,5267 | 22,6989 | 21,4131 | 21,899 |
| 06.03.2023 | 22,2028 | 22,6786 | 21,5548 | 22,1623 |
| 07.03.2023 | 21,9092 | 22,2736 | 21,6155 | 21,818 |
| 08.03.2023 | 22,0205 | 22,5875 | 21,7674 | 22,2736 |
| 09.03.2023 | 22,2028 | 24,501 | 22,0914 | 23,9948 |
| 12.03.2023 | 24,4807 | 24,7339 | 23,691 | 24,3896 |
| 13.03.2023 | 24,3896 | 24,4504 | 22,7596 | 22,9115 |
| 14.03.2023 | 22,9013 | 22,9013 | 21,4333 | 21,7775 |
| 15.03.2023 | 21,8788 | 23,5392 | 21,7674 | 22,7799 |
| 16.03.2023 | 22,7799 | 23,1545 | 22,1319 | 22,1724 |
| 19.03.2023 | 22,1926 | 22,1926 | 20,6031 | 21,0283 |
| 20.03.2023 | 21,1498 | 21,7775 | 20,4107 | 21,1093 |
| 21.03.2023 | 20,9676 | 21,4536 | 20,7044 | 20,8866 |
| 22.03.2023 | 20,9068 | 22,2736 | 20,8157 | 21,2612 |
| 23.03.2023 | 21,4738 | 22,2736 | 21,1599 | 21,2308 |
| 26.03.2023 | 21,2308 | 21,6763 | 20,9777 | 21,0891 |
| 27.03.2023 | 21,079 | 21,5346 | 20,7347 | 21,0486 |
| 28.03.2023 | 21,0486 | 21,2612 | 20,3399 | 20,7449 |
| 29.03.2023 | 20,8258 | 21,5143 | 20,755 | 21,2612 |
| 30.03.2023 | 21,4333 | 21,4333 | 20,3702 | 20,3905 |
| 02.04.2023 | 20,35 | 20,5019 | 19,4894 | 19,7425 |
| 03.04.2023 | 20,026 | 20,512 | 19,7932 | 20,4006 |
| 04.04.2023 | 20,4006 | 20,9068 | 20,2488 | 20,4715 |
| 05.04.2023 | 20,9777 | 21,1296 | 20,2994 | 20,4917 |
| 06.04.2023 | 20,6537 | 20,9575 | 20,35 | 20,7752 |
| 09.04.2023 | 20,7853 | 21,2207 | 20,755 | 20,9271 |
| 10.04.2023 | 21,0081 | 21,7573 | 20,9271 | 21,7573 |
| 11.04.2023 | 21,9901 | 22,2736 | 21,2612 | 22,2736 |
| 12.04.2023 | 22,2736 | 22,7596 | 21,7168 | 21,7168 |
| 13.04.2023 | 21,7168 | 21,9699 | 21,2916 | 21,4131 |
| 16.04.2023 | 21,4131 | 21,6965 | 20,8056 | 20,917 |
| 17.04.2023 | 20,8967 | 21,0992 | 20,6639 | 20,8562 |
| 18.04.2023 | 22,9317 | 22,9317 | 21,1599 | 21,6358 |
| 19.04.2023 | 21,6358 | 21,7674 | 21,2713 | 21,7674 |
| 23.04.2023 | 21,7067 | 22,223 | 21,4536 | 22,0205 |
| 24.04.2023 | 22,0306 | 22,1825 | 21,3017 | 21,3118 |
| 25.04.2023 | 21,3118 | 21,7067 | 20,9575 | 21,0587 |
| 26.04.2023 | 20,9372 | 21,2612 | 20,755 | 21,2612 |
| 27.04.2023 | 20,917 | 21,2612 | 20,5525 | 20,6639 |
| 01.05.2023 | 20,6639 | 21,2612 | 19,9956 | 19,9956 |
| 02.05.2023 | 20,0766 | 20,5626 | 19,0743 | 19,7425 |
| 03.05.2023 | 19,7425 | 20,7246 | 19,6615 | 20,593 |
| 04.05.2023 | 20,998 | 20,998 | 19,9551 | 20,0665 |
| 07.05.2023 | 20,0969 | 20,6335 | 19,8843 | 20,6031 |
| 08.05.2023 | 20,6031 | 20,8663 | 20,1171 | 20,755 |
| 09.05.2023 | 20,8056 | 20,917 | 20,107 | 20,2589 |
| 10.05.2023 | 21,2612 | 21,5244 | 20,7347 | 21,1195 |
| 11.05.2023 | 21,1195 | 21,2207 | 20,2488 | 20,6537 |
| 14.05.2023 | 20,2488 | 20,6537 | 18,7605 | 20,026 |
| 15.05.2023 | 20,1981 | 20,7246 | 20,1981 | 20,35 |
| 16.05.2023 | 20,431 | 21,1599 | 20,4209 | 20,7752 |
| 17.05.2023 | 20,9068 | 21,5042 | 20,7853 | 21,2106 |
| 21.05.2023 | 21,2106 | 21,7674 | 20,2488 | 20,5221 |
| 22.05.2023 | 20,5829 | 20,6537 | 20,1981 | 20,3399 |
| 23.05.2023 | 20,3399 | 20,5424 | 20,0969 | 20,4917 |
| 24.05.2023 | 20,107 | 20,1981 | 19,4894 | 19,7122 |
| 25.05.2023 | 19,7122 | 20,35 | 18,9731 | 20,3399 |
| 28.05.2023 | 20,2589 | 21,2106 | 19,8539 | 20,755 |
| 29.05.2023 | 20,755 | 21,1093 | 20,6031 | 20,8967 |
| 30.05.2023 | 20,9068 | 22,2736 | 20,6942 | 21,9598 |
| 31.05.2023 | 21,9598 | 22,5166 | 21,4839 | 21,5649 |
| 01.06.2023 | 21,737 | 21,8687 | 21,2814 | 21,6662 |
| 04.06.2023 | 21,7573 | 22,7799 | 21,6662 | 22,3546 |
| 05.06.2023 | 22,3749 | 22,3749 | 21,4941 | 21,9497 |
| 06.06.2023 | 21,7168 | 21,8585 | 20,6537 | 21,4333 |
| 07.06.2023 | 21,4131 | 22,4964 | 21,1903 | 22,2433 |
| 08.06.2023 | 22,3749 | 23,2658 | 21,7674 | 22,6887 |
| 11.06.2023 | 23,1747 | 24,4504 | 23,1038 | 24,2479 |
| 12.06.2023 | 24,3998 | 24,7946 | 23,1848 | 23,2051 |
| 13.06.2023 | 23,2051 | 23,691 | 22,6887 | 22,7697 |
| 14.06.2023 | 22,7799 | 25,0376 | 22,7495 | 25,0376 |
| 15.06.2023 | 26,0197 | 27,5383 | 25,9437 | 26,8549 |
| 18.06.2023 | 27,0827 | 27,1586 | 25,2097 | 25,3109 |
| 19.06.2023 | 25,3109 | 25,6906 | 24,2479 | 24,501 |
| 20.06.2023 | 24,5516 | 25,6653 | 24,177 | 24,6832 |
| 21.06.2023 | 24,7035 | 25,5641 | 23,9948 | 24,5719 |
| 22.06.2023 | 24,7642 | 25,969 | 24,7642 | 25,3109 |
| 25.06.2023 | 25,3363 | 26,045 | 25,3109 | 25,5641 |
| 26.06.2023 | 25,6653 | 25,6653 | 25,1591 | 25,3109 |
| 02.07.2023 | 25,3109 | 26,1462 | 25,3109 | 25,7665 |
| 03.07.2023 | 25,8425 | 25,9437 | 25,3869 | 25,6653 |
| 04.07.2023 | 25,6147 | 26,1968 | 24,9566 | 25,3008 |
| 05.07.2023 | 25,8172 | 26,4499 | 25,2401 | 25,8172 |
| 06.07.2023 | 25,8678 | 26,5512 | 25,3869 | 25,969 |
| 09.07.2023 | 26,6777 | 28,4748 | 26,4752 | 28,1964 |
| 10.07.2023 | 28,9051 | 29,0317 | 26,9308 | 27,2093 |
| 11.07.2023 | 27,2093 | 27,2852 | 26,0703 | 26,4246 |
| 12.07.2023 | 26,4246 | 27,108 | 25,8172 | 26,0197 |
| 13.07.2023 | 26,0197 | 26,1209 | 25,6147 | 25,8172 |
| 16.07.2023 | 25,8425 | 26,4752 | 25,3869 | 26,1715 |
| 17.07.2023 | 26,5006 | 26,6777 | 25,3616 | 25,4122 |
| 18.07.2023 | 25,4122 | 26,3993 | 25,1692 | 26,0956 |
| 19.07.2023 | 26,2221 | 26,7537 | 25,7919 | 26,5006 |
| 20.07.2023 | 26,6018 | 27,6649 | 26,1209 | 26,5512 |
| 23.07.2023 | 27,2852 | 28,2976 | 27,0827 | 27,8167 |
| 24.07.2023 | 27,7914 | 28,3483 | 26,8296 | 27,2346 |
| 25.07.2023 | 27,2346 | 27,8927 | 26,6524 | 27,5889 |
| 26.07.2023 | 27,5889 | 28,3483 | 27,108 | 27,842 |
| 27.07.2023 | 27,8927 | 28,6267 | 27,4877 | 27,5636 |
| 30.07.2023 | 27,5889 | 27,8674 | 27,1333 | 27,2599 |
| 31.07.2023 | 27,3611 | 27,4371 | 26,2981 | 26,3234 |
| 01.08.2023 | 26,3487 | 27,2346 | 26,3234 | 26,7284 |
| 02.08.2023 | 26,9308 | 27,7914 | 26,6271 | 27,5636 |
| 03.08.2023 | 27,7155 | 27,9433 | 27,0068 | 27,1586 |
| 06.08.2023 | 27,1586 | 29,8669 | 27,1586 | 29,3607 |
| 07.08.2023 | 29,4619 | 31,0312 | 28,652 | 29,386 |
| 08.08.2023 | 29,4366 | 29,6138 | 27,9686 | 28,1458 |
| 09.08.2023 | 28,1458 | 28,8545 | 26,3487 | 26,3993 |
| 10.08.2023 | 26,3993 | 27,184 | 25,7665 | 27,0574 |
| 13.08.2023 | 27,0574 | 27,4624 | 26,4499 | 27,0574 |
| 14.08.2023 | 28,1711 | 29,0823 | 27,0827 | 27,6649 |
| 15.08.2023 | 27,8167 | 27,9686 | 27,3358 | 27,4877 |
| 16.08.2023 | 27,4624 | 28,3483 | 27,1333 | 27,8167 |
| 17.08.2023 | 28,5001 | 30,5756 | 28,1205 | 30,5503 |
| 20.08.2023 | 31,3603 | 33,3598 | 29,9175 | 32,7017 |
| 21.08.2023 | 32,7271 | 33,866 | 31,259 | 31,8918 |
| 22.08.2023 | 31,993 | 34,8532 | 31,9424 | 34,4229 |
| 23.08.2023 | 37,8652 | 37,8652 | 37,8652 | 37,8652 |
| 24.08.2023 | 40,9531 | 41,6365 | 37,4602 | 37,8146 |
| 27.08.2023 | 37,9664 | 39,4851 | 36,9034 | 37,1058 |
| 28.08.2023 | 37,0552 | 39,8394 | 36,4984 | 39,2826 |
| 30.08.2023 | 39,4598 | 40,4216 | 37,6121 | 37,7386 |
| 31.08.2023 | 37,7386 | 41,5099 | 36,7768 | 41,5099 |
| 03.09.2023 | 42,1427 | 45,0029 | 40,0419 | 43,5854 |
| 04.09.2023 | 44,041 | 45,4331 | 41,9149 | 42,2693 |
| 05.09.2023 | 42,2693 | 43,4336 | 41,3328 | 41,6112 |
| 06.09.2023 | 41,8643 | 45,6356 | 41,105 | 44,9775 |
| 07.09.2023 | 45,0029 | 47,0784 | 43,6614 | 45,9647 |
| 10.09.2023 | 45,9647 | 46,8252 | 43,7373 | 44,041 |
| 11.09.2023 | 44,2942 | 45,3066 | 42,3705 | 43,7626 |
| 12.09.2023 | 43,7879 | 46,0406 | 43,0033 | 43,8386 |
| 13.09.2023 | 43,8386 | 44,7751 | 41,6112 | 44,2688 |
| 14.09.2023 | 44,2688 | 44,4966 | 42,8767 | 43,0792 |
| 17.09.2023 | 43,0286 | 43,8132 | 38,9789 | 39,3585 |
| 18.09.2023 | 39,3585 | 42,4718 | 39,1054 | 41,5859 |
| 19.09.2023 | 41,5859 | 42,7502 | 39,9407 | 40,0419 |
| 20.09.2023 | 39,9913 | 42,7249 | 39,4598 | 42,4971 |
| 21.09.2023 | 42,4971 | 44,5473 | 41,8896 | 44,041 |
| 24.09.2023 | 44,1423 | 46,6734 | 44,1423 | 44,6232 |
| 25.09.2023 | 44,851 | 47,3062 | 44,041 | 46,4962 |
| 26.09.2023 | 46,4962 | 47,5846 | 44,7244 | 45,4331 |
| 27.09.2023 | 46,0153 | 46,0659 | 44,3195 | 44,8257 |
| 28.09.2023 | 45,0282 | 45,3319 | 42,9021 | 43,307 |
| 01.10.2023 | 43,6867 | 46,0406 | 43,307 | 45,7622 |
| 02.10.2023 | 45,8381 | 46,8252 | 44,117 | 45,5597 |
| 03.10.2023 | 45,585 | 48,1667 | 45,0029 | 45,9647 |
| 04.10.2023 | 45,9647 | 47,3062 | 43,7626 | 46,8252 |
| 05.10.2023 | 45,8381 | 48,3945 | 45,8381 | 46,5721 |
| 08.10.2023 | 43,8386 | 45,9141 | 42,6996 | 43,1299 |
| 09.10.2023 | 42,9021 | 44,9269 | 42,9021 | 44,2942 |
| 10.10.2023 | 45,2813 | 45,2813 | 42,4971 | 42,5477 |
| 11.10.2023 | 43,0286 | 44,7244 | 40,8772 | 43,0033 |
| 12.10.2023 | 43,2817 | 43,3576 | 40,7506 | 40,9784 |
| 15.10.2023 | 41,4846 | 42,2693 | 38,2955 | 38,8776 |
| 16.10.2023 | 38,8523 | 41,2062 | 38,2701 | 40,8012 |
| 17.10.2023 | 39,6876 | 40,4722 | 39,156 | 39,2826 |
| 18.10.2023 | 39,2573 | 42,0162 | 39,2573 | 39,9913 |
| 19.10.2023 | 39,4091 | 39,4091 | 36,5237 | 37,4602 |
| 22.10.2023 | 38,1183 | 38,7511 | 36,878 | 38,1689 |
| 23.10.2023 | 38,4726 | 41,4087 | 38,2701 | 40,9531 |
| 24.10.2023 | 41,4593 | 41,8137 | 36,954 | 36,954 |
| 25.10.2023 | 37,0046 | 38,4726 | 35,4353 | 37,8652 |
| 26.10.2023 | 37,8652 | 37,8652 | 35,7897 | 37,1058 |
| 29.10.2023 | 37,5868 | 40,8012 | 37,2071 | 40,8012 |
| 30.10.2023 | 42,5224 | 44,8763 | 40,9025 | 41,3328 |
| 31.10.2023 | 41,5099 | 43,0033 | 39,2826 | 41,105 |
| 01.11.2023 | 41,0037 | 42,0921 | 40,5228 | 40,6241 |
| 02.11.2023 | 41,5859 | 43,9145 | 39,9154 | 40,7 |
| 05.11.2023 | 42,3 | 44,48 | 40,5 | 40,92 |
| 06.11.2023 | 40,82 | 42,3 | 39,4 | 40 |
| 07.11.2023 | 40,02 | 40,42 | 39,34 | 40 |
| 08.11.2023 | 39 | 39,5 | 37,72 | 38,28 |
| 09.11.2023 | 38,18 | 38,54 | 36,96 | 37,02 |
| 12.11.2023 | 37,48 | 38,72 | 37 | 37,34 |
| 13.11.2023 | 37,7 | 38,38 | 36,86 | 37,86 |
| 14.11.2023 | 38,46 | 39,18 | 37,6 | 38,6 |
| 15.11.2023 | 38,6 | 42,46 | 38,2 | 42,46 |
| 16.11.2023 | 44 | 44,9 | 42,44 | 42,44 |
| 19.11.2023 | 42,54 | 42,94 | 41,44 | 41,72 |
| 20.11.2023 | 41,74 | 42,3 | 40,8 | 41,5 |
| 21.11.2023 | 41,88 | 41,88 | 39,92 | 40,2 |
| 22.11.2023 | 40,24 | 41,84 | 39,92 | 40,84 |
| 23.11.2023 | 40,88 | 41,5 | 40,2 | 40,3 |
| 26.11.2023 | 40,4 | 40,92 | 39,96 | 40,14 |
| 27.11.2023 | 40,4 | 40,5 | 38,5 | 38,9 |
| 28.11.2023 | 39,02 | 39,18 | 36,94 | 37,26 |
| 29.11.2023 | 37,3 | 37,52 | 35,6 | 36,1 |
| 30.11.2023 | 36,5 | 36,5 | 35,5 | 36,18 |
| 03.12.2023 | 36,24 | 36,5 | 35,1 | 35,4 |
| 04.12.2023 | 35,42 | 36,66 | 35,18 | 35,6 |
| 05.12.2023 | 35,8 | 35,98 | 34,22 | 34,46 |
| 06.12.2023 | 34,5 | 35,14 | 33,64 | 34,88 |
| 07.12.2023 | 34,88 | 35,1 | 34,2 | 34,64 |
| 10.12.2023 | 34,58 | 34,7 | 32,64 | 32,98 |
| 11.12.2023 | 33,08 | 33,66 | 32,5 | 33,1 |
| 12.12.2023 | 33,1 | 33,5 | 31,4 | 31,4 |
| 13.12.2023 | 32 | 32 | 30,8 | 31,58 |
| 14.12.2023 | 31,62 | 32,56 | 31,42 | 32,44 |
| 17.12.2023 | 32,44 | 32,62 | 30,6 | 30,78 |
| 18.12.2023 | 30,78 | 31,2 | 30,18 | 30,54 |
| 19.12.2023 | 30,5 | 31,02 | 29,68 | 29,88 |
| 20.12.2023 | 29,58 | 30,3 | 29,24 | 30,3 |
| 21.12.2023 | 30,06 | 31 | 28,9 | 29,1 |
| 24.12.2023 | 29,1 | 29,62 | 27 | 27,4 |
| 25.12.2023 | 27,68 | 28,48 | 27 | 27,62 |
| 26.12.2023 | 27,32 | 29,4 | 26,5 | 28,5 |
| 27.12.2023 | 28,34 | 30,22 | 28,26 | 29,48 |
| 28.12.2023 | 29 | 30,8 | 29 | 30,68 |