DUNYH
DÜNYA HOLDİNG A.Ş.
18:10:00
111.5 ₺
-0.500 (%-0.45)
Önceki Kapanış: 112·
Volatilite: 2.590
Düşük₺110.1
Yüksek₺113
Piyasa Verileri
Spot Piyasa
A:111.5
S:111.9
Önceki haftaya göre (WoW)
+4.79%
Önceki aya göre (MoM)
-3.46%
Yılbaşından bugüne (YTD)
-4.13%
Önceki yıla göre (YoY)
+118.41%
DUNYH: DÜNYA HOLDİNG A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 0,9929
KAPANIŞ 0,9875
En Düşük
DÜŞÜK 0,7195
En Yüksek
YÜKSEK 1,4515
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 0,8383 | 0,8383 | 0,7946 | 0,7946 |
| 02.01.2019 | 0,7883 | 0,8071 | 0,7883 | 0,8008 |
| 03.01.2019 | 0,8071 | 0,8134 | 0,8071 | 0,8071 |
| 06.01.2019 | 0,8196 | 0,8258 | 0,8071 | 0,8258 |
| 07.01.2019 | 0,8258 | 0,8258 | 0,8196 | 0,8196 |
| 08.01.2019 | 0,8134 | 0,8134 | 0,8071 | 0,8071 |
| 09.01.2019 | 0,8134 | 0,8134 | 0,8071 | 0,8134 |
| 10.01.2019 | 0,8134 | 0,8134 | 0,8071 | 0,8071 |
| 13.01.2019 | 0,8008 | 0,8008 | 0,8008 | 0,8008 |
| 14.01.2019 | 0,8134 | 0,8134 | 0,8008 | 0,8008 |
| 15.01.2019 | 0,8071 | 0,8071 | 0,8008 | 0,8008 |
| 16.01.2019 | 0,782 | 0,782 | 0,7758 | 0,7758 |
| 17.01.2019 | 0,7758 | 0,7758 | 0,7695 | 0,7695 |
| 20.01.2019 | 0,782 | 0,782 | 0,7508 | 0,7508 |
| 21.01.2019 | 0,7695 | 0,7695 | 0,757 | 0,7695 |
| 22.01.2019 | 0,7632 | 0,7632 | 0,7632 | 0,7632 |
| 23.01.2019 | 0,7632 | 0,7632 | 0,757 | 0,7632 |
| 24.01.2019 | 0,7632 | 0,7632 | 0,757 | 0,757 |
| 27.01.2019 | 0,7508 | 0,7508 | 0,7383 | 0,7508 |
| 28.01.2019 | 0,7445 | 0,7445 | 0,7383 | 0,7445 |
| 29.01.2019 | 0,7445 | 0,7632 | 0,7445 | 0,757 |
| 30.01.2019 | 0,757 | 0,757 | 0,7445 | 0,7508 |
| 31.01.2019 | 0,7695 | 0,7695 | 0,7445 | 0,7445 |
| 03.02.2019 | 0,7695 | 0,7695 | 0,7508 | 0,7508 |
| 04.02.2019 | 0,7508 | 0,7508 | 0,7383 | 0,7383 |
| 05.02.2019 | 0,7445 | 0,7445 | 0,7383 | 0,7383 |
| 06.02.2019 | 0,7383 | 0,7383 | 0,732 | 0,732 |
| 07.02.2019 | 0,7195 | 0,7195 | 0,7195 | 0,7195 |
| 10.02.2019 | 0,7383 | 0,7445 | 0,7383 | 0,7383 |
| 11.02.2019 | 0,7383 | 0,7383 | 0,7257 | 0,7257 |
| 12.02.2019 | 0,7195 | 0,7383 | 0,7195 | 0,7383 |
| 13.02.2019 | 0,7445 | 0,7445 | 0,7383 | 0,7383 |
| 14.02.2019 | 0,732 | 0,7383 | 0,732 | 0,7383 |
| 17.02.2019 | 0,732 | 0,7445 | 0,732 | 0,7445 |
| 18.02.2019 | 0,7508 | 0,7508 | 0,732 | 0,7383 |
| 19.02.2019 | 0,7445 | 0,7445 | 0,7383 | 0,7383 |
| 20.02.2019 | 0,7383 | 0,7383 | 0,7257 | 0,7383 |
| 21.02.2019 | 0,7383 | 0,7383 | 0,732 | 0,7383 |
| 24.02.2019 | 0,7383 | 0,7383 | 0,7257 | 0,7257 |
| 25.02.2019 | 0,7257 | 0,7383 | 0,7195 | 0,7383 |
| 26.02.2019 | 0,732 | 0,732 | 0,732 | 0,732 |
| 27.02.2019 | 0,732 | 0,732 | 0,7257 | 0,732 |
| 28.02.2019 | 0,7445 | 0,7445 | 0,7383 | 0,7383 |
| 03.03.2019 | 0,7445 | 0,7508 | 0,7445 | 0,7508 |
| 04.03.2019 | 0,7632 | 0,7632 | 0,7508 | 0,7508 |
| 05.03.2019 | 0,7508 | 0,757 | 0,7508 | 0,757 |
| 06.03.2019 | 0,7758 | 0,7758 | 0,7632 | 0,7632 |
| 07.03.2019 | 0,7758 | 0,7758 | 0,757 | 0,7632 |
| 10.03.2019 | 0,7758 | 0,7758 | 0,7632 | 0,7632 |
| 11.03.2019 | 0,7758 | 0,7758 | 0,7632 | 0,7758 |
| 12.03.2019 | 0,782 | 0,782 | 0,7695 | 0,782 |
| 13.03.2019 | 0,782 | 0,7946 | 0,782 | 0,7946 |
| 14.03.2019 | 0,7946 | 0,8008 | 0,7946 | 0,8008 |
| 17.03.2019 | 0,8071 | 0,8134 | 0,8071 | 0,8134 |
| 18.03.2019 | 0,8134 | 0,8134 | 0,8071 | 0,8071 |
| 19.03.2019 | 0,8134 | 0,8134 | 0,8008 | 0,8008 |
| 20.03.2019 | 0,8008 | 0,8134 | 0,8008 | 0,8134 |
| 21.03.2019 | 0,8134 | 0,8134 | 0,8071 | 0,8134 |
| 24.03.2019 | 0,8134 | 0,8196 | 0,8071 | 0,8196 |
| 25.03.2019 | 0,8196 | 0,8258 | 0,8196 | 0,8258 |
| 26.03.2019 | 0,8258 | 0,8258 | 0,8134 | 0,8134 |
| 27.03.2019 | 0,8134 | 0,8134 | 0,7946 | 0,8008 |
| 28.03.2019 | 0,8071 | 0,8071 | 0,8008 | 0,8008 |
| 31.03.2019 | 0,8258 | 0,8258 | 0,7946 | 0,7946 |
| 01.04.2019 | 0,7883 | 0,8258 | 0,782 | 0,8258 |
| 02.04.2019 | 0,8321 | 0,8321 | 0,8134 | 0,8134 |
| 03.04.2019 | 0,8134 | 0,8134 | 0,8071 | 0,8071 |
| 04.04.2019 | 0,8134 | 0,8321 | 0,8134 | 0,8321 |
| 07.04.2019 | 0,8759 | 0,9385 | 0,8759 | 0,9385 |
| 08.04.2019 | 0,9322 | 0,9322 | 0,8759 | 0,9071 |
| 09.04.2019 | 0,8822 | 0,9071 | 0,8822 | 0,9071 |
| 10.04.2019 | 0,9385 | 0,9447 | 0,9259 | 0,9447 |
| 11.04.2019 | 0,9572 | 0,9572 | 0,9572 | 0,9572 |
| 14.04.2019 | 0,9385 | 0,951 | 0,9385 | 0,951 |
| 15.04.2019 | 0,951 | 0,9634 | 0,951 | 0,9634 |
| 16.04.2019 | 0,9634 | 0,9634 | 0,9634 | 0,9634 |
| 17.04.2019 | 0,9385 | 0,9572 | 0,9385 | 0,951 |
| 18.04.2019 | 0,9385 | 0,951 | 0,9385 | 0,9447 |
| 21.04.2019 | 0,9385 | 0,9447 | 0,9322 | 0,9447 |
| 23.04.2019 | 0,9385 | 0,9385 | 0,9385 | 0,9385 |
| 24.04.2019 | 0,951 | 0,951 | 0,9322 | 0,9322 |
| 25.04.2019 | 0,9322 | 0,9385 | 0,9322 | 0,9322 |
| 28.04.2019 | 0,9697 | 0,9697 | 0,9322 | 0,9322 |
| 29.04.2019 | 0,9385 | 0,9385 | 0,9322 | 0,9322 |
| 01.05.2019 | 0,9385 | 0,9385 | 0,9322 | 0,9322 |
| 02.05.2019 | 0,9322 | 0,9385 | 0,9322 | 0,9385 |
| 05.05.2019 | 0,9385 | 0,9385 | 0,9197 | 0,9385 |
| 06.05.2019 | 0,9634 | 0,9634 | 0,9322 | 0,9385 |
| 07.05.2019 | 0,9385 | 0,9385 | 0,9385 | 0,9385 |
| 08.05.2019 | 0,9572 | 0,9572 | 0,9385 | 0,9447 |
| 09.05.2019 | 0,9447 | 0,951 | 0,9447 | 0,951 |
| 12.05.2019 | 0,951 | 0,951 | 0,9385 | 0,9385 |
| 13.05.2019 | 0,9447 | 0,9447 | 0,9447 | 0,9447 |
| 14.05.2019 | 0,9447 | 0,9447 | 0,9447 | 0,9447 |
| 15.05.2019 | 0,9572 | 0,9697 | 0,9572 | 0,9634 |
| 16.05.2019 | 0,9572 | 0,9572 | 0,9447 | 0,9572 |
| 19.05.2019 | 0,951 | 0,951 | 0,9447 | 0,9447 |
| 20.05.2019 | 0,9572 | 0,9697 | 0,9572 | 0,9697 |
| 21.05.2019 | 0,9447 | 0,9572 | 0,9447 | 0,951 |
| 22.05.2019 | 0,9634 | 0,9634 | 0,9447 | 0,9447 |
| 23.05.2019 | 0,9385 | 0,9634 | 0,9385 | 0,9447 |
| 26.05.2019 | 0,9385 | 0,9385 | 0,9259 | 0,9259 |
| 27.05.2019 | 0,9385 | 0,9385 | 0,9259 | 0,9259 |
| 28.05.2019 | 0,9259 | 0,9259 | 0,9259 | 0,9259 |
| 29.05.2019 | 0,9634 | 0,9634 | 0,9634 | 0,9634 |
| 30.05.2019 | 0,9572 | 0,9822 | 0,9572 | 0,9822 |
| 02.06.2019 | 0,9822 | 0,9822 | 0,9822 | 0,9822 |
| 06.06.2019 | 0,9822 | 0,9822 | 0,9634 | 0,9822 |
| 09.06.2019 | 0,9822 | 0,9822 | 0,8008 | 0,8196 |
| 10.06.2019 | 0,9822 | 0,9822 | 0,9822 | 0,9822 |
| 11.06.2019 | 1,1699 | 1,1699 | 1,1199 | 1,1199 |
| 12.06.2019 | 1,1199 | 1,1199 | 1,0886 | 1,0948 |
| 13.06.2019 | 1,0824 | 1,0824 | 1,0323 | 1,0323 |
| 16.06.2019 | 1,0948 | 1,1449 | 1,0948 | 1,1387 |
| 17.06.2019 | 1,0511 | 1,1324 | 1,0511 | 1,1261 |
| 18.06.2019 | 1,1199 | 1,1199 | 1,0886 | 1,1074 |
| 19.06.2019 | 1,1261 | 1,1261 | 1,1011 | 1,1074 |
| 20.06.2019 | 1,1011 | 1,1011 | 1,0886 | 1,1011 |
| 23.06.2019 | 1,1074 | 1,1074 | 1,0948 | 1,0948 |
| 24.06.2019 | 1,1011 | 1,1136 | 1,1011 | 1,1011 |
| 25.06.2019 | 1,1011 | 1,1011 | 1,0886 | 1,0886 |
| 26.06.2019 | 1,0886 | 1,0886 | 1,0886 | 1,0886 |
| 27.06.2019 | 1,1011 | 1,1011 | 1,1011 | 1,1011 |
| 30.06.2019 | 1,1074 | 1,1074 | 1,0699 | 1,0761 |
| 01.07.2019 | 1,0886 | 1,0886 | 1,0573 | 1,0573 |
| 02.07.2019 | 1,0636 | 1,0636 | 1,0573 | 1,0573 |
| 03.07.2019 | 1,0699 | 1,0761 | 1,0636 | 1,0636 |
| 04.07.2019 | 1,0761 | 1,0886 | 1,0761 | 1,0761 |
| 07.07.2019 | 1,0761 | 1,0948 | 1,0761 | 1,0761 |
| 08.07.2019 | 1,0824 | 1,0886 | 1,0699 | 1,0824 |
| 09.07.2019 | 1,0886 | 1,0886 | 1,0824 | 1,0824 |
| 10.07.2019 | 1,0886 | 1,0886 | 1,0699 | 1,0761 |
| 11.07.2019 | 1,0699 | 1,0699 | 0,9447 | 0,9697 |
| 15.07.2019 | 1,0824 | 1,0824 | 1,0636 | 1,0824 |
| 16.07.2019 | 1,1387 | 1,1387 | 1,1011 | 1,1136 |
| 17.07.2019 | 1,1199 | 1,1449 | 1,1074 | 1,1449 |
| 18.07.2019 | 1,1387 | 1,1449 | 1,1387 | 1,1449 |
| 21.07.2019 | 1,1512 | 1,1574 | 1,1512 | 1,1512 |
| 22.07.2019 | 1,1512 | 1,1512 | 1,1449 | 1,1449 |
| 23.07.2019 | 1,1387 | 1,1387 | 1,0824 | 1,0824 |
| 24.07.2019 | 1,0573 | 1,0573 | 1,0511 | 1,0573 |
| 25.07.2019 | 1,0761 | 1,1011 | 1,0761 | 1,1011 |
| 28.07.2019 | 1,1199 | 1,1199 | 1,1011 | 1,1011 |
| 29.07.2019 | 1,2513 | 1,2513 | 1,1387 | 1,1449 |
| 30.07.2019 | 1,1387 | 1,1387 | 1,1261 | 1,1261 |
| 31.07.2019 | 1,1261 | 1,1261 | 1,1199 | 1,1261 |
| 01.08.2019 | 1,1574 | 1,1574 | 1,1261 | 1,1261 |
| 04.08.2019 | 1,1387 | 1,1387 | 1,0948 | 1,0948 |
| 05.08.2019 | 1,0948 | 1,1011 | 1,0886 | 1,1011 |
| 06.08.2019 | 1,245 | 1,245 | 1,1512 | 1,1512 |
| 07.08.2019 | 1,1324 | 1,1574 | 1,1261 | 1,1574 |
| 08.08.2019 | 1,1574 | 1,1887 | 1,1574 | 1,1887 |
| 14.08.2019 | 1,1136 | 1,1136 | 1,0824 | 1,0948 |
| 15.08.2019 | 1,1261 | 1,1324 | 1,1011 | 1,1199 |
| 18.08.2019 | 0,9948 | 1,1136 | 0,9948 | 1,1011 |
| 19.08.2019 | 1,1011 | 1,1011 | 1,0824 | 1,0824 |
| 20.08.2019 | 1,0948 | 1,1011 | 1,0824 | 1,1011 |
| 21.08.2019 | 1,1199 | 1,1449 | 1,1199 | 1,1324 |
| 22.08.2019 | 1,0699 | 1,0699 | 1,0511 | 1,0636 |
| 25.08.2019 | 1,0824 | 1,0824 | 1,0573 | 1,0636 |
| 26.08.2019 | 1,0636 | 1,0636 | 1,0448 | 1,0636 |
| 27.08.2019 | 1,0636 | 1,0636 | 1,0636 | 1,0636 |
| 28.08.2019 | 1,0636 | 1,0636 | 1,0636 | 1,0636 |
| 01.09.2019 | 1,0573 | 1,0636 | 1,0573 | 1,0636 |
| 02.09.2019 | 1,0573 | 1,0573 | 1,0511 | 1,0511 |
| 03.09.2019 | 1,0511 | 1,0511 | 1,0448 | 1,0448 |
| 04.09.2019 | 1,0448 | 1,0448 | 1,026 | 1,026 |
| 05.09.2019 | 1,0948 | 1,0948 | 1,0323 | 1,0323 |
| 08.09.2019 | 1,001 | 1,026 | 1,001 | 1,0073 |
| 09.09.2019 | 1,0073 | 1,0073 | 1,001 | 1,001 |
| 10.09.2019 | 1,0197 | 1,0197 | 1,001 | 1,001 |
| 11.09.2019 | 1,0197 | 1,0197 | 1,001 | 1,001 |
| 12.09.2019 | 1,001 | 1,0197 | 1,001 | 1,0197 |
| 15.09.2019 | 1,0197 | 1,0197 | 1,0197 | 1,0197 |
| 16.09.2019 | 1,0136 | 1,0136 | 1,001 | 1,001 |
| 17.09.2019 | 1,0136 | 1,0136 | 1,0073 | 1,0073 |
| 18.09.2019 | 1,0511 | 1,0511 | 1,0385 | 1,0385 |
| 19.09.2019 | 1,0448 | 1,0448 | 1,026 | 1,026 |
| 22.09.2019 | 1,0323 | 1,0323 | 1,001 | 1,001 |
| 23.09.2019 | 1,0136 | 1,0136 | 1,001 | 1,0073 |
| 24.09.2019 | 1,001 | 1,001 | 0,9948 | 0,9948 |
| 25.09.2019 | 1,001 | 1,0136 | 1,001 | 1,0136 |
| 26.09.2019 | 1,0136 | 1,0197 | 1,0136 | 1,0197 |
| 29.09.2019 | 1,001 | 1,0136 | 1,001 | 1,0136 |
| 30.09.2019 | 1,026 | 1,026 | 1,026 | 1,026 |
| 01.10.2019 | 1,026 | 1,026 | 1,0073 | 1,026 |
| 02.10.2019 | 1,0197 | 1,0197 | 1,0136 | 1,0136 |
| 03.10.2019 | 1,001 | 1,0197 | 1,001 | 1,0197 |
| 06.10.2019 | 1,026 | 1,026 | 1,0136 | 1,0136 |
| 07.10.2019 | 1,0073 | 1,0073 | 1,001 | 1,001 |
| 08.10.2019 | 1,001 | 1,001 | 0,9885 | 0,9885 |
| 09.10.2019 | 0,9885 | 1,0073 | 0,9885 | 1,0073 |
| 10.10.2019 | 1,0136 | 1,0197 | 1,0136 | 1,0197 |
| 13.10.2019 | 1,026 | 1,026 | 1,001 | 1,001 |
| 14.10.2019 | 1,001 | 1,0136 | 1,001 | 1,001 |
| 15.10.2019 | 1,001 | 1,001 | 0,9885 | 0,9885 |
| 16.10.2019 | 0,9948 | 1,0136 | 0,9948 | 1,0136 |
| 17.10.2019 | 1,0197 | 1,0636 | 1,0197 | 1,0636 |
| 20.10.2019 | 1,0636 | 1,0636 | 1,0511 | 1,0511 |
| 21.10.2019 | 1,0573 | 1,0573 | 1,0385 | 1,0385 |
| 22.10.2019 | 1,0385 | 1,0385 | 1,0385 | 1,0385 |
| 23.10.2019 | 1,0636 | 1,0636 | 1,0636 | 1,0636 |
| 24.10.2019 | 1,0636 | 1,0636 | 1,0573 | 1,0573 |
| 27.10.2019 | 1,0636 | 1,0636 | 1,0636 | 1,0636 |
| 29.10.2019 | 1,0699 | 1,0948 | 1,0699 | 1,0948 |
| 30.10.2019 | 1,1261 | 1,1762 | 1,1261 | 1,1762 |
| 31.10.2019 | 1,1762 | 1,1887 | 1,1762 | 1,1824 |
| 03.11.2019 | 1,1824 | 1,1824 | 1,1261 | 1,1261 |
| 04.11.2019 | 1,1261 | 1,1261 | 1,1261 | 1,1261 |
| 05.11.2019 | 1,1261 | 1,1261 | 1,0636 | 1,0761 |
| 06.11.2019 | 1,0761 | 1,0761 | 1,0761 | 1,0761 |
| 07.11.2019 | 1,0948 | 1,1011 | 1,0948 | 1,1011 |
| 10.11.2019 | 1,1074 | 1,1136 | 1,1074 | 1,1136 |
| 11.11.2019 | 1,1762 | 1,1762 | 1,1136 | 1,1136 |
| 12.11.2019 | 1,1387 | 1,1512 | 1,1261 | 1,1261 |
| 13.11.2019 | 1,1699 | 1,1699 | 1,1261 | 1,1261 |
| 14.11.2019 | 1,1574 | 1,1574 | 1,1261 | 1,1449 |
| 17.11.2019 | 1,1574 | 1,1574 | 1,1512 | 1,1574 |
| 18.11.2019 | 1,1824 | 1,1824 | 1,1574 | 1,1574 |
| 19.11.2019 | 1,1574 | 1,1574 | 1,1512 | 1,1512 |
| 20.11.2019 | 1,1449 | 1,1512 | 1,1199 | 1,1199 |
| 21.11.2019 | 1,1512 | 1,1512 | 1,1449 | 1,1449 |
| 24.11.2019 | 1,1449 | 1,1449 | 1,1449 | 1,1449 |
| 25.11.2019 | 1,1449 | 1,1449 | 1,1074 | 1,1074 |
| 26.11.2019 | 1,1449 | 1,1449 | 1,1261 | 1,1324 |
| 27.11.2019 | 1,1449 | 1,1449 | 1,1387 | 1,1449 |
| 28.11.2019 | 1,1449 | 1,1449 | 1,1387 | 1,1387 |
| 01.12.2019 | 1,1449 | 1,1449 | 1,1387 | 1,1449 |
| 02.12.2019 | 1,1449 | 1,1449 | 1,1261 | 1,1261 |
| 03.12.2019 | 1,1449 | 1,1449 | 1,1261 | 1,1387 |
| 04.12.2019 | 1,1387 | 1,1387 | 1,1261 | 1,1261 |
| 05.12.2019 | 1,1261 | 1,1449 | 1,1261 | 1,1449 |
| 08.12.2019 | 1,1699 | 1,1887 | 1,1699 | 1,1887 |
| 09.12.2019 | 1,2138 | 1,2199 | 1,2138 | 1,2199 |
| 10.12.2019 | 1,245 | 1,2701 | 1,245 | 1,2701 |
| 11.12.2019 | 1,3076 | 1,3952 | 1,295 | 1,3952 |
| 12.12.2019 | 1,4452 | 1,4515 | 1,4452 | 1,4515 |
| 15.12.2019 | 1,4327 | 1,4327 | 1,3576 | 1,414 |
| 16.12.2019 | 1,4327 | 1,4327 | 1,4077 | 1,4077 |
| 17.12.2019 | 1,4014 | 1,4014 | 1,3638 | 1,3638 |
| 18.12.2019 | 1,3389 | 1,3389 | 1,3076 | 1,3076 |
| 19.12.2019 | 1,3076 | 1,3076 | 1,295 | 1,295 |
| 22.12.2019 | 1,295 | 1,295 | 1,2888 | 1,2888 |
| 23.12.2019 | 1,2826 | 1,2826 | 1,2638 | 1,2638 |
| 24.12.2019 | 1,2325 | 1,2325 | 1,2199 | 1,2325 |
| 25.12.2019 | 1,245 | 1,3076 | 1,245 | 1,3076 |
| 26.12.2019 | 1,3013 | 1,3013 | 1,295 | 1,295 |
| 29.12.2019 | 1,1699 | 1,1699 | 1,1699 | 1,1699 |
| 30.12.2019 | 1,1512 | 1,1512 | 1,0761 | 1,0761 |