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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,722
KAPANIŞ 4,711
En Düşük
DÜŞÜK 2,7458
En Yüksek
YÜKSEK 8,3373
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,6729 | 4,9924 | 4,6729 | 4,8926 |
| 04.01.2021 | 4,9425 | 4,9425 | 4,8926 | 4,8926 |
| 05.01.2021 | 4,8426 | 4,9425 | 4,8426 | 4,9425 |
| 06.01.2021 | 4,9225 | 4,9325 | 4,9225 | 4,9225 |
| 07.01.2021 | 4,9425 | 5,0923 | 4,8926 | 5,0923 |
| 10.01.2021 | 4,9724 | 5,0923 | 4,9724 | 5,0923 |
| 11.01.2021 | 5,1821 | 5,1821 | 5,0024 | 5,0923 |
| 12.01.2021 | 5,1422 | 5,2021 | 5,1422 | 5,2021 |
| 13.01.2021 | 5,292 | 5,292 | 5,242 | 5,242 |
| 14.01.2021 | 5,282 | 5,282 | 4,8027 | 4,9025 |
| 17.01.2021 | 4,9025 | 4,9325 | 4,9025 | 4,9125 |
| 18.01.2021 | 4,8826 | 4,8926 | 4,8426 | 4,8426 |
| 19.01.2021 | 4,8127 | 4,8127 | 4,613 | 4,6529 |
| 20.01.2021 | 4,6929 | 5,0124 | 4,6929 | 5,0124 |
| 21.01.2021 | 4,9325 | 4,9325 | 4,8926 | 4,9125 |
| 24.01.2021 | 4,8926 | 4,8926 | 4,623 | 4,7927 |
| 25.01.2021 | 4,8426 | 4,8426 | 4,6429 | 4,6429 |
| 26.01.2021 | 4,6429 | 4,6429 | 4,4832 | 4,4832 |
| 27.01.2021 | 4,4432 | 4,4432 | 4,3434 | 4,4432 |
| 28.01.2021 | 4,4432 | 4,4932 | 4,4333 | 4,4333 |
| 31.01.2021 | 4,4333 | 4,4333 | 4,4133 | 4,4333 |
| 01.02.2021 | 4,7328 | 4,8526 | 4,7328 | 4,8526 |
| 02.02.2021 | 4,603 | 4,7927 | 4,603 | 4,7827 |
| 03.02.2021 | 4,7827 | 4,9924 | 4,7827 | 4,8826 |
| 04.02.2021 | 4,8426 | 4,8426 | 4,7927 | 4,8227 |
| 07.02.2021 | 4,8426 | 4,8426 | 4,6429 | 4,6629 |
| 08.02.2021 | 4,7827 | 4,7827 | 4,6429 | 4,6429 |
| 09.02.2021 | 4,6429 | 4,6929 | 4,6429 | 4,6629 |
| 10.02.2021 | 4,7428 | 4,7827 | 4,7428 | 4,7827 |
| 11.02.2021 | 4,9924 | 4,9924 | 4,8327 | 4,8327 |
| 14.02.2021 | 4,9025 | 4,9924 | 4,9025 | 4,9724 |
| 15.02.2021 | 4,8926 | 4,9225 | 4,593 | 4,7228 |
| 16.02.2021 | 4,8426 | 4,8426 | 4,6429 | 4,6829 |
| 17.02.2021 | 4,8426 | 4,8426 | 4,6929 | 4,6929 |
| 18.02.2021 | 4,6929 | 4,6929 | 4,6429 | 4,6429 |
| 21.02.2021 | 4,9824 | 4,9824 | 4,7927 | 4,7927 |
| 22.02.2021 | 4,8826 | 4,8826 | 4,623 | 4,6929 |
| 23.02.2021 | 4,6929 | 4,7029 | 4,593 | 4,593 |
| 24.02.2021 | 4,7428 | 4,7428 | 4,6829 | 4,6929 |
| 25.02.2021 | 4,593 | 4,593 | 4,5032 | 4,5631 |
| 28.02.2021 | 4,593 | 4,593 | 4,5631 | 4,593 |
| 01.03.2021 | 4,6529 | 4,6929 | 4,6529 | 4,6529 |
| 02.03.2021 | 4,7428 | 4,7428 | 4,6729 | 4,6729 |
| 03.03.2021 | 4,603 | 4,603 | 4,603 | 4,603 |
| 04.03.2021 | 4,603 | 4,603 | 4,573 | 4,573 |
| 07.03.2021 | 4,4932 | 4,4932 | 4,4832 | 4,4832 |
| 08.03.2021 | 4,3933 | 4,5431 | 4,3933 | 4,5431 |
| 09.03.2021 | 4,6429 | 4,7927 | 4,6429 | 4,7927 |
| 10.03.2021 | 4,6929 | 4,6929 | 4,3534 | 4,4033 |
| 11.03.2021 | 4,4033 | 4,5032 | 4,4033 | 4,4932 |
| 14.03.2021 | 4,8826 | 4,8826 | 4,7428 | 4,7428 |
| 15.03.2021 | 4,7428 | 4,7428 | 4,3933 | 4,4932 |
| 16.03.2021 | 4,5131 | 4,5131 | 4,4932 | 4,4932 |
| 17.03.2021 | 4,593 | 4,7128 | 4,593 | 4,593 |
| 18.03.2021 | 4,6929 | 4,6929 | 4,3933 | 4,5231 |
| 21.03.2021 | 4,3833 | 4,3833 | 4,0738 | 4,0738 |
| 22.03.2021 | 3,7942 | 4,4432 | 3,7942 | 4,4432 |
| 23.03.2021 | 4,4432 | 4,7428 | 4,4432 | 4,7428 |
| 24.03.2021 | 4,7428 | 4,7428 | 4,2935 | 4,6729 |
| 25.03.2021 | 5,1322 | 5,1322 | 5,0623 | 5,0623 |
| 28.03.2021 | 4,9125 | 5,0423 | 4,6729 | 4,8127 |
| 29.03.2021 | 4,6929 | 5,1022 | 4,593 | 4,6429 |
| 30.03.2021 | 4,593 | 4,7428 | 4,4033 | 4,5131 |
| 31.03.2021 | 4,5131 | 4,593 | 4,4432 | 4,4832 |
| 01.04.2021 | 4,5431 | 4,5431 | 4,3933 | 4,4432 |
| 04.04.2021 | 4,3334 | 4,5131 | 4,1437 | 4,3734 |
| 05.04.2021 | 4,2835 | 4,7428 | 4,2835 | 4,4333 |
| 06.04.2021 | 4,4532 | 4,4732 | 4,2835 | 4,3434 |
| 07.04.2021 | 4,3434 | 4,4832 | 4,2535 | 4,3634 |
| 08.04.2021 | 4,3933 | 4,3933 | 4,0538 | 4,1637 |
| 11.04.2021 | 4,0538 | 4,3933 | 4,0239 | 4,2935 |
| 12.04.2021 | 4,3334 | 4,3334 | 3,974 | 4,0938 |
| 13.04.2021 | 4,0938 | 4,1936 | 3,8941 | 4,0239 |
| 14.04.2021 | 4,0838 | 4,0838 | 3,8741 | 3,8841 |
| 15.04.2021 | 3,8841 | 3,9839 | 3,7343 | 3,8641 |
| 18.04.2021 | 3,8641 | 3,8641 | 3,4847 | 3,4847 |
| 19.04.2021 | 3,4847 | 3,7443 | 3,2251 | 3,3349 |
| 20.04.2021 | 3,1951 | 3,295 | 3,0054 | 3,0454 |
| 21.04.2021 | 2,7458 | 3,1452 | 2,7458 | 3,1452 |
| 25.04.2021 | 3,0753 | 3,4547 | 3,0554 | 3,4547 |
| 26.04.2021 | 3,5546 | 3,7942 | 3,5546 | 3,7942 |
| 27.04.2021 | 3,7942 | 3,7942 | 3,4947 | 3,5945 |
| 28.04.2021 | 3,5246 | 3,6844 | 3,4148 | 3,5346 |
| 29.04.2021 | 3,5646 | 3,6345 | 3,5346 | 3,5746 |
| 02.05.2021 | 3,4947 | 3,6245 | 3,4048 | 3,4747 |
| 03.05.2021 | 3,4947 | 3,5546 | 3,3749 | 3,3749 |
| 04.05.2021 | 3,3948 | 3,4947 | 3,315 | 3,4048 |
| 05.05.2021 | 3,4048 | 3,4448 | 3,305 | 3,315 |
| 06.05.2021 | 3,295 | 3,4947 | 3,2151 | 3,3749 |
| 09.05.2021 | 3,3749 | 3,3749 | 3,275 | 3,315 |
| 10.05.2021 | 3,315 | 3,3649 | 3,2451 | 3,305 |
| 11.05.2021 | 3,315 | 3,3549 | 3,2551 | 3,315 |
| 16.05.2021 | 3,315 | 3,6445 | 3,285 | 3,6445 |
| 17.05.2021 | 3,5945 | 3,8941 | 3,5846 | 3,8442 |
| 19.05.2021 | 3,9839 | 4,0339 | 3,7443 | 3,7842 |
| 20.05.2021 | 3,7743 | 4,1437 | 3,5945 | 4,0838 |
| 23.05.2021 | 4,0838 | 4,2435 | 3,8541 | 4,0938 |
| 24.05.2021 | 4,0838 | 4,0838 | 3,7243 | 3,7443 |
| 25.05.2021 | 3,7543 | 4,1137 | 3,7543 | 4,0239 |
| 26.05.2021 | 4,0239 | 4,1936 | 3,944 | 3,9939 |
| 27.05.2021 | 3,944 | 4,1836 | 3,9041 | 4,0838 |
| 30.05.2021 | 3,6844 | 4,0638 | 3,6844 | 4,0139 |
| 31.05.2021 | 3,9939 | 4,2935 | 3,924 | 4,0938 |
| 01.06.2021 | 4,0339 | 4,0938 | 3,9939 | 3,9939 |
| 02.06.2021 | 3,9839 | 4,0938 | 3,934 | 3,964 |
| 03.06.2021 | 3,9839 | 4,0239 | 3,8641 | 3,8641 |
| 06.06.2021 | 3,9939 | 4,1137 | 3,8342 | 3,9939 |
| 07.06.2021 | 3,9939 | 4,0738 | 3,9141 | 3,944 |
| 08.06.2021 | 3,954 | 4,0039 | 3,8941 | 3,9939 |
| 09.06.2021 | 3,9939 | 4,0039 | 3,8641 | 3,924 |
| 10.06.2021 | 3,9839 | 3,9839 | 3,8641 | 3,8741 |
| 13.06.2021 | 3,8741 | 3,974 | 3,8641 | 3,8841 |
| 14.06.2021 | 3,8941 | 3,8941 | 3,7044 | 3,7743 |
| 15.06.2021 | 3,7743 | 3,8442 | 3,6944 | 3,7443 |
| 16.06.2021 | 3,8042 | 3,934 | 3,7842 | 3,8242 |
| 17.06.2021 | 3,8242 | 4,1936 | 3,8042 | 4,1637 |
| 20.06.2021 | 4,3035 | 4,573 | 4,1337 | 4,573 |
| 21.06.2021 | 4,573 | 4,9125 | 4,3734 | 4,5631 |
| 22.06.2021 | 4,5531 | 4,593 | 4,3334 | 4,4333 |
| 23.06.2021 | 4,3634 | 4,7927 | 4,2036 | 4,633 |
| 24.06.2021 | 4,633 | 4,8526 | 4,593 | 4,7827 |
| 27.06.2021 | 4,573 | 4,8327 | 4,5431 | 4,5631 |
| 28.06.2021 | 4,5631 | 4,8426 | 4,4932 | 4,8426 |
| 29.06.2021 | 4,8526 | 4,9425 | 4,633 | 4,8726 |
| 30.06.2021 | 4,8127 | 4,9225 | 4,6629 | 4,7029 |
| 01.07.2021 | 4,7428 | 4,9025 | 4,4233 | 4,8426 |
| 04.07.2021 | 4,8327 | 5,3219 | 4,593 | 5,1322 |
| 05.07.2021 | 5,1322 | 5,1721 | 4,9225 | 4,9525 |
| 06.07.2021 | 4,9924 | 5,0423 | 4,8027 | 4,8826 |
| 07.07.2021 | 4,9824 | 4,9924 | 4,6529 | 4,6929 |
| 08.07.2021 | 4,613 | 4,8926 | 4,573 | 4,6829 |
| 11.07.2021 | 4,6929 | 4,7927 | 4,4932 | 4,4932 |
| 12.07.2021 | 4,593 | 4,603 | 4,2336 | 4,3634 |
| 13.07.2021 | 4,3634 | 4,633 | 4,2735 | 4,4932 |
| 15.07.2021 | 4,4932 | 4,6429 | 4,2935 | 4,4932 |
| 18.07.2021 | 4,4932 | 4,5131 | 4,3634 | 4,4333 |
| 25.07.2021 | 4,4333 | 4,4832 | 4,3134 | 4,3134 |
| 26.07.2021 | 4,3334 | 4,3734 | 4,1637 | 4,1836 |
| 27.07.2021 | 4,2036 | 4,593 | 4,0838 | 4,5131 |
| 28.07.2021 | 4,6629 | 4,7328 | 4,3334 | 4,4432 |
| 29.07.2021 | 4,4432 | 4,5331 | 4,2635 | 4,4632 |
| 01.08.2021 | 4,4632 | 4,4732 | 4,3634 | 4,4432 |
| 02.08.2021 | 4,4432 | 4,8626 | 4,3534 | 4,7628 |
| 03.08.2021 | 4,7628 | 5,0423 | 4,6629 | 4,9724 |
| 04.08.2021 | 4,9525 | 5,1821 | 4,8426 | 5,0423 |
| 05.08.2021 | 5,0723 | 5,1222 | 4,9824 | 5,0923 |
| 08.08.2021 | 5,1122 | 5,6015 | 5,1122 | 5,6015 |
| 09.08.2021 | 5,931 | 6,1606 | 5,8311 | 6,1606 |
| 10.08.2021 | 6,1806 | 6,7697 | 6,1806 | 6,7697 |
| 11.08.2021 | 7,0693 | 7,1791 | 6,1007 | 6,1007 |
| 12.08.2021 | 5,8611 | 6,4702 | 5,7812 | 6,1207 |
| 15.08.2021 | 6,0408 | 6,1706 | 5,8112 | 5,901 |
| 16.08.2021 | 5,901 | 6,4901 | 5,7912 | 6,4901 |
| 17.08.2021 | 6,57 | 7,0792 | 6,5201 | 6,9095 |
| 18.08.2021 | 6,8795 | 7,4387 | 6,6 | 7,3988 |
| 19.08.2021 | 7,4886 | 8,1376 | 7,4487 | 7,888 |
| 22.08.2021 | 7,9779 | 8,2674 | 7,5885 | 7,7083 |
| 23.08.2021 | 7,8581 | 8,1376 | 7,1991 | 8,0777 |
| 24.08.2021 | 8,1177 | 8,3373 | 7,9279 | 7,9379 |
| 25.08.2021 | 7,9379 | 8,0877 | 7,2789 | 7,4087 |
| 26.08.2021 | 7,4387 | 7,9379 | 7,4387 | 7,7382 |
| 30.08.2021 | 7,7283 | 7,878 | 7,6484 | 7,8381 |
| 31.08.2021 | 7,8481 | 7,9379 | 7,6484 | 7,6883 |
| 01.09.2021 | 7,7382 | 7,7382 | 6,9894 | 7,3588 |
| 02.09.2021 | 7,3588 | 7,6584 | 7,1092 | 7,4087 |
| 05.09.2021 | 7,4087 | 7,5785 | 7,1491 | 7,3189 |
| 06.09.2021 | 7,3089 | 7,5286 | 7,0892 | 7,1391 |
| 07.09.2021 | 7,1391 | 7,4686 | 6,8196 | 7,3588 |
| 08.09.2021 | 7,269 | 7,4487 | 7,1591 | 7,3888 |
| 09.09.2021 | 7,4387 | 7,4387 | 7,0892 | 7,1891 |
| 12.09.2021 | 6,9594 | 7,0093 | 6,6199 | 6,6199 |
| 13.09.2021 | 6,5101 | 6,56 | 5,9609 | 5,9609 |
| 14.09.2021 | 5,7313 | 6,0608 | 5,6514 | 5,7213 |
| 15.09.2021 | 5,7213 | 6,0109 | 5,5316 | 5,5915 |
| 16.09.2021 | 5,6215 | 5,6714 | 5,1022 | 5,4617 |
| 19.09.2021 | 5,4218 | 5,4417 | 5,0723 | 5,1222 |
| 20.09.2021 | 5,1222 | 5,5615 | 4,7727 | 5,292 |
| 21.09.2021 | 5,1721 | 5,1821 | 4,9724 | 5,0224 |
| 22.09.2021 | 5,0224 | 5,0224 | 4,7927 | 4,8426 |
| 23.09.2021 | 4,8426 | 4,9525 | 4,6729 | 4,8826 |
| 26.09.2021 | 4,9225 | 5,0024 | 4,7428 | 4,7428 |
| 27.09.2021 | 4,7528 | 4,8127 | 4,6429 | 4,7228 |
| 28.09.2021 | 4,7328 | 4,8327 | 4,6929 | 4,7428 |
| 29.09.2021 | 4,7528 | 4,8327 | 4,7328 | 4,7727 |
| 30.09.2021 | 4,7927 | 4,7927 | 4,6729 | 4,7128 |
| 03.10.2021 | 4,7528 | 4,8027 | 4,6929 | 4,7029 |
| 04.10.2021 | 4,7029 | 4,7328 | 4,4732 | 4,5131 |
| 05.10.2021 | 4,5131 | 4,7727 | 4,2935 | 4,4333 |
| 06.10.2021 | 4,4932 | 4,5431 | 4,4033 | 4,4432 |
| 07.10.2021 | 4,4432 | 4,5131 | 4,4133 | 4,4632 |
| 10.10.2021 | 4,4632 | 4,573 | 4,4333 | 4,4832 |
| 11.10.2021 | 4,4832 | 4,4832 | 4,2935 | 4,3634 |
| 12.10.2021 | 4,3634 | 4,4133 | 4,1537 | 4,2036 |
| 13.10.2021 | 4,2236 | 4,3035 | 4,0538 | 4,2336 |
| 14.10.2021 | 4,2435 | 4,2535 | 4,1237 | 4,1836 |
| 17.10.2021 | 4,1836 | 4,593 | 4,0938 | 4,593 |
| 18.10.2021 | 4,593 | 4,8127 | 4,3933 | 4,623 |
| 19.10.2021 | 4,5631 | 4,623 | 4,4133 | 4,4932 |
| 20.10.2021 | 4,4632 | 4,4832 | 4,2935 | 4,3434 |
| 21.10.2021 | 4,3434 | 4,3833 | 4,2935 | 4,3234 |
| 24.10.2021 | 4,3234 | 4,3434 | 4,2336 | 4,2635 |
| 25.10.2021 | 4,2835 | 4,2835 | 4,1936 | 4,2435 |
| 26.10.2021 | 4,2435 | 4,2735 | 4,1836 | 4,1936 |
| 27.10.2021 | 4,2236 | 4,2935 | 4,1936 | 4,2435 |
| 31.10.2021 | 4,2435 | 4,2435 | 4,1836 | 4,1936 |
| 01.11.2021 | 4,2236 | 4,2336 | 4,1038 | 4,1437 |
| 02.11.2021 | 4,1437 | 4,1737 | 3,9939 | 4,0638 |
| 03.11.2021 | 4,0738 | 4,1737 | 4,0538 | 4,1137 |
| 04.11.2021 | 4,1637 | 4,1737 | 4,0938 | 4,1337 |
| 07.11.2021 | 4,1337 | 4,1637 | 4,0838 | 4,1038 |
| 08.11.2021 | 4,1038 | 4,1337 | 4,0239 | 4,0938 |
| 09.11.2021 | 4,0838 | 4,0938 | 3,9939 | 4,0339 |
| 10.11.2021 | 4,0139 | 4,1237 | 3,9939 | 4,0838 |
| 11.11.2021 | 4,0638 | 4,1137 | 3,9939 | 4,0638 |
| 14.11.2021 | 4,0638 | 4,1038 | 3,9839 | 4,0139 |
| 15.11.2021 | 4,0339 | 4,0738 | 3,8941 | 3,974 |
| 16.11.2021 | 3,974 | 3,9939 | 3,7842 | 3,8841 |
| 17.11.2021 | 3,8342 | 3,934 | 3,7443 | 3,8342 |
| 18.11.2021 | 3,8242 | 4,2136 | 3,8142 | 4,2136 |
| 21.11.2021 | 4,2136 | 4,633 | 4,2136 | 4,633 |
| 22.11.2021 | 4,9724 | 4,9724 | 4,2735 | 4,7927 |
| 23.11.2021 | 4,7927 | 4,8227 | 4,5531 | 4,5631 |
| 24.11.2021 | 4,5631 | 4,7628 | 4,3434 | 4,623 |
| 25.11.2021 | 4,5431 | 4,7927 | 4,4632 | 4,7428 |
| 28.11.2021 | 4,7328 | 4,9425 | 4,6529 | 4,8726 |
| 29.11.2021 | 4,9325 | 5,0923 | 4,7628 | 4,8526 |
| 30.11.2021 | 5,0823 | 5,0823 | 4,7128 | 4,8127 |
| 01.12.2021 | 4,7927 | 4,9924 | 4,6929 | 4,9325 |
| 02.12.2021 | 4,9325 | 5,2121 | 4,8127 | 5,1921 |
| 05.12.2021 | 5,1921 | 5,3519 | 5,0523 | 5,282 |
| 06.12.2021 | 5,282 | 5,3818 | 5,0224 | 5,3419 |
| 07.12.2021 | 5,3119 | 5,4417 | 5,2221 | 5,252 |
| 08.12.2021 | 5,252 | 5,252 | 5,0723 | 5,1622 |
| 09.12.2021 | 5,1122 | 5,1821 | 4,8626 | 5,0324 |
| 12.12.2021 | 5,0523 | 5,1022 | 4,8926 | 4,9425 |
| 13.12.2021 | 5,0024 | 5,0024 | 4,7528 | 4,7528 |
| 14.12.2021 | 4,7927 | 4,8027 | 4,5231 | 4,5231 |
| 15.12.2021 | 4,593 | 4,7428 | 4,4832 | 4,7228 |
| 16.12.2021 | 4,7727 | 4,8227 | 4,2935 | 4,3933 |
| 19.12.2021 | 4,1437 | 4,573 | 4,0239 | 4,1936 |
| 20.12.2021 | 4,3035 | 4,4932 | 4,0638 | 4,1936 |
| 21.12.2021 | 4,1936 | 4,2935 | 4,0039 | 4,2535 |
| 22.12.2021 | 4,3933 | 4,3933 | 4,1737 | 4,2136 |
| 23.12.2021 | 4,2535 | 4,2735 | 4,1836 | 4,1936 |
| 26.12.2021 | 4,1936 | 4,4333 | 4,0938 | 4,2935 |
| 27.12.2021 | 4,4532 | 4,4532 | 4,2336 | 4,2336 |
| 28.12.2021 | 4,2336 | 4,3234 | 4,0938 | 4,2435 |
| 29.12.2021 | 4,2935 | 4,2935 | 4,1337 | 4,1637 |
| 30.12.2021 | 4,2835 | 4,2835 | 4,1437 | 4,1836 |