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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,103
KAPANIŞ 5,1174
En Düşük
DÜŞÜK 3,7942
En Yüksek
YÜKSEK 8,12
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,2236 | 4,2236 | 4,0439 | 4,1437 |
| 03.01.2022 | 4,1836 | 4,1836 | 4,1237 | 4,1237 |
| 04.01.2022 | 4,1337 | 4,4233 | 4,1337 | 4,2835 |
| 05.01.2022 | 4,2136 | 4,3334 | 4,0938 | 4,2435 |
| 06.01.2022 | 4,1936 | 4,2236 | 4,1537 | 4,1836 |
| 09.01.2022 | 4,1936 | 4,2935 | 4,0938 | 4,2136 |
| 10.01.2022 | 4,2136 | 4,2136 | 4,0638 | 4,1137 |
| 11.01.2022 | 4,1437 | 4,1836 | 4,0738 | 4,1038 |
| 12.01.2022 | 4,1237 | 4,1437 | 4,0838 | 4,1237 |
| 13.01.2022 | 4,1437 | 4,1537 | 4,1038 | 4,1337 |
| 16.01.2022 | 4,1737 | 4,1737 | 4,1038 | 4,1237 |
| 17.01.2022 | 4,1237 | 4,1337 | 4,0439 | 4,0439 |
| 18.01.2022 | 4,0439 | 4,0938 | 3,9939 | 4,0538 |
| 19.01.2022 | 4,0838 | 4,0938 | 3,9939 | 4,0239 |
| 20.01.2022 | 4,0139 | 4,0938 | 3,944 | 4,0938 |
| 23.01.2022 | 4,0838 | 4,1038 | 3,8841 | 3,954 |
| 24.01.2022 | 3,954 | 4,0039 | 3,7942 | 3,8941 |
| 25.01.2022 | 3,8941 | 3,944 | 3,7942 | 3,8841 |
| 26.01.2022 | 3,8941 | 3,9041 | 3,7942 | 3,8941 |
| 27.01.2022 | 3,8941 | 3,924 | 3,8242 | 3,9141 |
| 30.01.2022 | 3,944 | 3,964 | 3,8741 | 3,924 |
| 31.01.2022 | 3,924 | 3,9839 | 3,8841 | 3,954 |
| 01.02.2022 | 3,954 | 3,9839 | 3,8641 | 3,9141 |
| 02.02.2022 | 3,9041 | 3,924 | 3,8442 | 3,8741 |
| 03.02.2022 | 3,8741 | 3,964 | 3,8142 | 3,9141 |
| 06.02.2022 | 3,924 | 3,924 | 3,8541 | 3,8841 |
| 07.02.2022 | 3,9141 | 3,9141 | 3,8142 | 3,8741 |
| 08.02.2022 | 3,8741 | 4,2136 | 3,8442 | 4,1437 |
| 09.02.2022 | 4,1337 | 4,5531 | 4,0239 | 4,5531 |
| 10.02.2022 | 4,5531 | 4,7927 | 4,3334 | 4,6429 |
| 13.02.2022 | 4,613 | 4,6629 | 4,3035 | 4,4033 |
| 14.02.2022 | 4,4732 | 4,4832 | 4,2136 | 4,3634 |
| 15.02.2022 | 4,3634 | 4,3933 | 4,1836 | 4,2336 |
| 16.02.2022 | 4,2136 | 4,3334 | 4,0039 | 4,0638 |
| 17.02.2022 | 4,0638 | 4,1337 | 3,934 | 4,0738 |
| 20.02.2022 | 4,0638 | 4,1137 | 3,954 | 3,9939 |
| 21.02.2022 | 3,934 | 3,954 | 3,7942 | 3,8641 |
| 22.02.2022 | 3,8042 | 4,2435 | 3,8042 | 4,2435 |
| 23.02.2022 | 3,8941 | 4,2336 | 3,8242 | 3,974 |
| 24.02.2022 | 3,974 | 4,1737 | 3,944 | 4,1437 |
| 27.02.2022 | 4,0938 | 4,0938 | 3,934 | 3,9939 |
| 28.02.2022 | 3,974 | 4,0938 | 3,9141 | 3,974 |
| 01.03.2022 | 3,954 | 4,0938 | 3,8242 | 3,964 |
| 02.03.2022 | 3,974 | 4,1038 | 3,9041 | 4,0239 |
| 03.03.2022 | 3,924 | 4,0039 | 3,8941 | 3,954 |
| 06.03.2022 | 3,9141 | 4,0439 | 3,8442 | 3,954 |
| 07.03.2022 | 3,954 | 4,0039 | 3,9041 | 3,934 |
| 08.03.2022 | 3,934 | 3,9939 | 3,8841 | 3,964 |
| 09.03.2022 | 3,8741 | 3,944 | 3,8741 | 3,9141 |
| 10.03.2022 | 3,9141 | 3,9141 | 3,8442 | 3,8741 |
| 13.03.2022 | 3,934 | 4,0439 | 3,8941 | 3,964 |
| 14.03.2022 | 3,944 | 3,964 | 3,8741 | 3,934 |
| 15.03.2022 | 3,924 | 3,9839 | 3,8541 | 3,9041 |
| 16.03.2022 | 3,8741 | 3,924 | 3,8641 | 3,924 |
| 17.03.2022 | 3,934 | 3,954 | 3,8941 | 3,944 |
| 20.03.2022 | 3,954 | 3,974 | 3,8941 | 3,924 |
| 21.03.2022 | 3,9141 | 3,944 | 3,8741 | 3,9041 |
| 22.03.2022 | 3,8941 | 3,934 | 3,8941 | 3,924 |
| 23.03.2022 | 3,924 | 4,3134 | 3,9041 | 4,2635 |
| 24.03.2022 | 4,2635 | 4,2635 | 4,0738 | 4,2336 |
| 27.03.2022 | 4,2336 | 4,3634 | 4,1737 | 4,2236 |
| 28.03.2022 | 4,2036 | 4,2435 | 4,0638 | 4,1137 |
| 29.03.2022 | 4,1137 | 4,1237 | 4,0339 | 4,0838 |
| 30.03.2022 | 4,1137 | 4,1237 | 4,0139 | 4,0538 |
| 31.03.2022 | 4,0738 | 4,0738 | 3,944 | 3,9839 |
| 03.04.2022 | 3,9839 | 4,0239 | 3,944 | 3,9839 |
| 04.04.2022 | 3,9839 | 4,0938 | 3,934 | 4,0139 |
| 05.04.2022 | 3,9939 | 4,0339 | 3,944 | 3,974 |
| 06.04.2022 | 3,974 | 4,0339 | 3,974 | 3,9939 |
| 07.04.2022 | 4,0239 | 4,2935 | 3,9839 | 4,2336 |
| 10.04.2022 | 4,1936 | 4,3035 | 3,9939 | 4,2735 |
| 11.04.2022 | 4,2435 | 4,573 | 4,1437 | 4,4932 |
| 12.04.2022 | 4,4732 | 4,593 | 4,1936 | 4,3434 |
| 13.04.2022 | 4,3933 | 4,6829 | 4,3534 | 4,4033 |
| 14.04.2022 | 4,3434 | 4,3434 | 4,1936 | 4,3035 |
| 17.04.2022 | 4,2935 | 4,2935 | 4,1637 | 4,2136 |
| 18.04.2022 | 4,2136 | 4,2136 | 4,1237 | 4,1237 |
| 19.04.2022 | 4,1437 | 4,1537 | 4,1038 | 4,1137 |
| 20.04.2022 | 4,1137 | 4,2435 | 4,1137 | 4,2236 |
| 21.04.2022 | 4,2935 | 4,2935 | 4,1038 | 4,1137 |
| 24.04.2022 | 4,0538 | 4,1137 | 3,964 | 4,0638 |
| 25.04.2022 | 4,0538 | 4,1537 | 3,9839 | 3,9839 |
| 26.04.2022 | 3,9939 | 4,1137 | 3,9141 | 4,1137 |
| 27.04.2022 | 4,1038 | 4,2535 | 3,9041 | 4,0838 |
| 28.04.2022 | 4,0838 | 4,1936 | 4,0439 | 4,0938 |
| 04.05.2022 | 4,2435 | 4,2435 | 4,0439 | 4,1137 |
| 05.05.2022 | 4,0838 | 4,0938 | 4,0439 | 4,0738 |
| 08.05.2022 | 4,0738 | 4,1038 | 3,9839 | 4,0339 |
| 09.05.2022 | 4,0439 | 4,1038 | 3,9939 | 4,0339 |
| 10.05.2022 | 4,0339 | 4,0838 | 3,9939 | 4,0039 |
| 11.05.2022 | 4,0039 | 4,0039 | 3,9141 | 3,974 |
| 12.05.2022 | 3,964 | 4,0339 | 3,954 | 4,0039 |
| 15.05.2022 | 4,0439 | 4,0538 | 3,924 | 3,924 |
| 16.05.2022 | 3,954 | 3,9939 | 3,924 | 3,954 |
| 17.05.2022 | 3,944 | 4,1936 | 3,9041 | 4,0538 |
| 19.05.2022 | 4,0638 | 4,1237 | 3,944 | 3,9939 |
| 22.05.2022 | 3,974 | 4,0938 | 3,944 | 4,0439 |
| 23.05.2022 | 4,1038 | 4,1737 | 4,0239 | 4,1038 |
| 24.05.2022 | 4,1337 | 4,1337 | 3,9939 | 4,0439 |
| 25.05.2022 | 4,0439 | 4,0838 | 3,974 | 4,0239 |
| 26.05.2022 | 4,0339 | 4,0838 | 4,0139 | 4,0838 |
| 29.05.2022 | 4,1038 | 4,1437 | 4,0738 | 4,1038 |
| 30.05.2022 | 4,1137 | 4,1737 | 4,0339 | 4,1337 |
| 31.05.2022 | 4,1337 | 4,1836 | 4,1038 | 4,1836 |
| 01.06.2022 | 4,1836 | 4,2236 | 4,1437 | 4,2236 |
| 02.06.2022 | 4,2435 | 4,2535 | 4,1437 | 4,2036 |
| 05.06.2022 | 4,2136 | 4,2635 | 4,1836 | 4,2336 |
| 06.06.2022 | 4,2336 | 4,4133 | 4,1637 | 4,3334 |
| 07.06.2022 | 4,3933 | 4,4932 | 4,2236 | 4,3534 |
| 08.06.2022 | 4,3434 | 4,3933 | 4,1437 | 4,3833 |
| 09.06.2022 | 4,3833 | 4,4532 | 4,3134 | 4,4033 |
| 12.06.2022 | 4,4333 | 4,7528 | 4,2935 | 4,623 |
| 13.06.2022 | 4,6929 | 4,7528 | 4,4632 | 4,613 |
| 14.06.2022 | 4,593 | 4,6429 | 4,3933 | 4,5631 |
| 15.06.2022 | 4,6829 | 4,6829 | 4,4432 | 4,5032 |
| 16.06.2022 | 4,5331 | 4,5331 | 4,3734 | 4,4932 |
| 19.06.2022 | 4,4932 | 4,4932 | 4,2735 | 4,3734 |
| 20.06.2022 | 4,3634 | 4,623 | 4,3035 | 4,573 |
| 21.06.2022 | 4,5431 | 4,6529 | 4,4932 | 4,5531 |
| 22.06.2022 | 4,5431 | 4,633 | 4,4532 | 4,603 |
| 23.06.2022 | 4,603 | 4,7029 | 4,5331 | 4,6929 |
| 26.06.2022 | 4,613 | 4,8926 | 4,5531 | 4,8626 |
| 27.06.2022 | 4,8426 | 5,0423 | 4,8027 | 4,9924 |
| 28.06.2022 | 4,9924 | 4,9924 | 4,7228 | 4,7727 |
| 29.06.2022 | 4,6929 | 4,7927 | 4,5032 | 4,7328 |
| 30.06.2022 | 4,7228 | 4,7628 | 4,603 | 4,7029 |
| 03.07.2022 | 4,7927 | 4,8926 | 4,6829 | 4,7528 |
| 04.07.2022 | 4,8027 | 4,8027 | 4,5331 | 4,583 |
| 05.07.2022 | 4,583 | 4,593 | 4,3734 | 4,4532 |
| 06.07.2022 | 4,4333 | 4,5331 | 4,3234 | 4,5131 |
| 07.07.2022 | 4,5131 | 4,593 | 4,4033 | 4,4832 |
| 12.07.2022 | 4,4932 | 4,573 | 4,3634 | 4,4632 |
| 13.07.2022 | 4,4732 | 4,573 | 4,4532 | 4,5131 |
| 17.07.2022 | 4,5431 | 4,9625 | 4,4532 | 4,9525 |
| 18.07.2022 | 4,9125 | 5,3618 | 4,8127 | 5,2221 |
| 19.07.2022 | 5,1622 | 5,3419 | 4,9924 | 5,1122 |
| 20.07.2022 | 5,0923 | 5,0923 | 4,8726 | 4,9724 |
| 21.07.2022 | 4,9425 | 5,0623 | 4,8227 | 4,9924 |
| 24.07.2022 | 4,9724 | 5,1422 | 4,9325 | 5,1422 |
| 25.07.2022 | 5,1022 | 5,3119 | 5,0723 | 5,0723 |
| 26.07.2022 | 5,0723 | 5,292 | 4,9824 | 5,292 |
| 27.07.2022 | 5,292 | 5,3918 | 5,1721 | 5,232 |
| 28.07.2022 | 5,1322 | 5,2121 | 5,0423 | 5,0823 |
| 31.07.2022 | 5,0823 | 5,2021 | 5,0324 | 5,1122 |
| 01.08.2022 | 5,1422 | 5,5915 | 5,0423 | 5,5016 |
| 02.08.2022 | 5,4617 | 5,7013 | 5,3519 | 5,5516 |
| 03.08.2022 | 5,5615 | 5,5815 | 5,3918 | 5,4317 |
| 04.08.2022 | 5,4118 | 5,6414 | 5,3419 | 5,3419 |
| 07.08.2022 | 5,4118 | 5,4118 | 5,252 | 5,3419 |
| 08.08.2022 | 5,3419 | 5,3618 | 5,1622 | 5,2221 |
| 09.08.2022 | 5,1921 | 5,3119 | 5,0523 | 5,2221 |
| 10.08.2022 | 5,2221 | 5,4417 | 5,1622 | 5,4018 |
| 11.08.2022 | 5,3918 | 5,4517 | 5,232 | 5,3019 |
| 14.08.2022 | 5,282 | 5,3618 | 5,242 | 5,272 |
| 15.08.2022 | 5,252 | 5,4917 | 5,1721 | 5,4917 |
| 16.08.2022 | 5,4317 | 5,5016 | 5,3718 | 5,4517 |
| 17.08.2022 | 5,4317 | 5,4317 | 5,1622 | 5,2121 |
| 18.08.2022 | 5,2221 | 5,242 | 4,9824 | 5,1622 |
| 21.08.2022 | 5,1322 | 5,3319 | 5,0723 | 5,1622 |
| 22.08.2022 | 5,1422 | 5,1921 | 5,1222 | 5,1522 |
| 23.08.2022 | 5,1522 | 5,1622 | 5,0423 | 5,1322 |
| 24.08.2022 | 5,1122 | 5,1921 | 5,0923 | 5,1222 |
| 25.08.2022 | 5,1222 | 5,232 | 5,1022 | 5,1921 |
| 28.08.2022 | 5,1921 | 5,242 | 5,1122 | 5,1721 |
| 30.08.2022 | 5,1422 | 5,2221 | 5,0923 | 5,1522 |
| 31.08.2022 | 5,1422 | 5,1721 | 5,0623 | 5,1022 |
| 01.09.2022 | 5,1022 | 5,292 | 5,0124 | 5,262 |
| 04.09.2022 | 5,262 | 5,282 | 5,1622 | 5,2021 |
| 05.09.2022 | 5,1921 | 5,242 | 5,1022 | 5,2021 |
| 06.09.2022 | 5,2021 | 5,7213 | 5,1022 | 5,7213 |
| 07.09.2022 | 5,7213 | 6,2705 | 5,4417 | 6,2405 |
| 08.09.2022 | 6,2405 | 6,3903 | 5,921 | 6,1706 |
| 11.09.2022 | 6,1706 | 6,3903 | 5,941 | 5,9909 |
| 12.09.2022 | 5,9909 | 6,0508 | 5,6913 | 5,8711 |
| 13.09.2022 | 5,7912 | 6,0408 | 5,6514 | 6,0009 |
| 14.09.2022 | 5,9609 | 6,1407 | 5,8811 | 6,0907 |
| 15.09.2022 | 6,0508 | 6,3104 | 5,9909 | 6,1207 |
| 18.09.2022 | 6,1207 | 6,3004 | 6,0608 | 6,0907 |
| 19.09.2022 | 6,1007 | 6,1906 | 5,8711 | 6,1107 |
| 20.09.2022 | 6,1107 | 6,1407 | 5,901 | 6,0907 |
| 21.09.2022 | 6,0907 | 6,0907 | 5,9609 | 6,0508 |
| 22.09.2022 | 6,0308 | 6,0508 | 5,951 | 5,9909 |
| 25.09.2022 | 5,9709 | 6,2106 | 5,8212 | 5,9709 |
| 26.09.2022 | 5,891 | 6,1906 | 5,891 | 6,1407 |
| 27.09.2022 | 6,1407 | 6,1906 | 5,9909 | 6,0608 |
| 28.09.2022 | 6,0608 | 6,0808 | 5,7912 | 6,0109 |
| 29.09.2022 | 5,9809 | 6,57 | 5,901 | 6,55 |
| 02.10.2022 | 6,4901 | 6,6599 | 6,3404 | 6,6299 |
| 03.10.2022 | 6,6299 | 6,6399 | 6,3004 | 6,3703 |
| 04.10.2022 | 6,3703 | 6,4302 | 6,2106 | 6,2605 |
| 05.10.2022 | 6,2605 | 6,6998 | 6,1706 | 6,55 |
| 06.10.2022 | 6,57 | 6,58 | 6,3503 | 6,4003 |
| 09.10.2022 | 6,4502 | 6,4901 | 6,3603 | 6,4502 |
| 10.10.2022 | 6,4302 | 6,56 | 6,3703 | 6,4901 |
| 11.10.2022 | 6,4602 | 6,5301 | 6,3004 | 6,3404 |
| 12.10.2022 | 6,3104 | 6,4302 | 6,2305 | 6,2904 |
| 13.10.2022 | 6,2904 | 6,3803 | 6,2305 | 6,2904 |
| 16.10.2022 | 6,2705 | 6,4003 | 6,1906 | 6,2305 |
| 17.10.2022 | 6,2505 | 6,3703 | 6,2106 | 6,3104 |
| 18.10.2022 | 6,3004 | 6,3304 | 6,2106 | 6,2405 |
| 19.10.2022 | 6,2405 | 6,5001 | 6,2006 | 6,3903 |
| 20.10.2022 | 6,4202 | 6,9694 | 6,2805 | 6,8296 |
| 23.10.2022 | 6,8296 | 7,1891 | 6,7597 | 6,9395 |
| 24.10.2022 | 6,7897 | 6,8596 | 6,4901 | 6,6499 |
| 25.10.2022 | 6,6199 | 6,7797 | 6,5201 | 6,55 |
| 26.10.2022 | 6,55 | 6,7298 | 6,4202 | 6,57 |
| 27.10.2022 | 6,59 | 6,6499 | 6,5001 | 6,59 |
| 30.10.2022 | 6,58 | 6,86 | 6,55 | 6,76 |
| 31.10.2022 | 6,75 | 6,82 | 6,52 | 6,63 |
| 01.11.2022 | 6,62 | 6,63 | 6,48 | 6,54 |
| 02.11.2022 | 6,65 | 6,65 | 6,38 | 6,46 |
| 03.11.2022 | 6,41 | 6,49 | 6,3 | 6,4 |
| 06.11.2022 | 6,39 | 6,39 | 6,28 | 6,32 |
| 07.11.2022 | 6,31 | 6,55 | 6,25 | 6,42 |
| 08.11.2022 | 6,42 | 6,42 | 6,11 | 6,28 |
| 09.11.2022 | 6,25 | 6,5 | 6,17 | 6,42 |
| 10.11.2022 | 6,43 | 6,47 | 6,31 | 6,32 |
| 13.11.2022 | 6,32 | 6,42 | 6,12 | 6,32 |
| 14.11.2022 | 6,25 | 6,36 | 6,15 | 6,29 |
| 15.11.2022 | 6,24 | 6,55 | 6,2 | 6,55 |
| 16.11.2022 | 6,5 | 6,5 | 6,29 | 6,36 |
| 17.11.2022 | 6,3 | 6,3 | 6,18 | 6,2 |
| 20.11.2022 | 6,2 | 6,45 | 6,11 | 6,4 |
| 21.11.2022 | 6,68 | 6,68 | 6,4 | 6,5 |
| 22.11.2022 | 6,55 | 6,6 | 6,35 | 6,48 |
| 23.11.2022 | 6,5 | 6,76 | 6,44 | 6,7 |
| 24.11.2022 | 6,73 | 7,04 | 6,61 | 6,95 |
| 27.11.2022 | 7,05 | 7,5 | 7,05 | 7,46 |
| 28.11.2022 | 7,65 | 8 | 7,27 | 7,85 |
| 29.11.2022 | 7,85 | 7,91 | 7,45 | 7,59 |
| 30.11.2022 | 7,59 | 8,12 | 7,45 | 7,8 |
| 01.12.2022 | 7,57 | 7,7 | 7,2 | 7,56 |
| 04.12.2022 | 7,49 | 7,71 | 7,27 | 7,62 |
| 05.12.2022 | 7,62 | 7,68 | 7,37 | 7,45 |
| 06.12.2022 | 7,4 | 7,59 | 7,04 | 7,18 |
| 07.12.2022 | 7,1 | 7,3 | 6,78 | 7,18 |
| 08.12.2022 | 7,12 | 7,21 | 7 | 7,06 |
| 11.12.2022 | 7,05 | 7,28 | 6,92 | 7,06 |
| 12.12.2022 | 7,1 | 7,21 | 6,98 | 7,16 |
| 13.12.2022 | 7,21 | 7,24 | 6,65 | 6,65 |
| 14.12.2022 | 6,9 | 7,1 | 6,81 | 7,1 |
| 15.12.2022 | 7,04 | 7,04 | 6,88 | 6,99 |
| 18.12.2022 | 6,98 | 6,99 | 6,89 | 6,95 |
| 19.12.2022 | 6,96 | 7,11 | 6,96 | 7,1 |
| 20.12.2022 | 7,1 | 7,21 | 6,92 | 6,92 |
| 21.12.2022 | 6,94 | 7,08 | 6,6 | 6,77 |
| 22.12.2022 | 6,81 | 6,96 | 6,76 | 6,9 |
| 25.12.2022 | 6,9 | 7,45 | 6,8 | 7,15 |
| 26.12.2022 | 7,14 | 7,15 | 6,79 | 6,81 |
| 27.12.2022 | 6,81 | 6,84 | 6,6 | 6,62 |
| 28.12.2022 | 6,58 | 6,83 | 6,57 | 6,82 |
| 29.12.2022 | 6,8 | 6,98 | 6,74 | 6,85 |