DYOBY
DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş.
17:18:44
15.01 ₺
-0.100 (%-0.66)
Önceki Kapanış: 15.11·
Volatilite: 1.260
Düşük₺14.94
Yüksek₺15.13
Piyasa Verileri
Spot Piyasa
A:15
S:15.01
Önceki haftaya göre (WoW)
+0.60%
Önceki aya göre (MoM)
-5.66%
Yılbaşından bugüne (YTD)
+16.00%
Önceki yıla göre (YoY)
+20.85%
DYOBY: DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,802
KAPANIŞ 1,8056
En Düşük
DÜŞÜK 1,0216
En Yüksek
YÜKSEK 2,477
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,0562 | 1,0594 | 1,0342 | 1,0436 |
| 20.06.2017 | 1,0499 | 1,0625 | 1,0216 | 1,0311 |
| 21.06.2017 | 1,0342 | 1,0562 | 1,0216 | 1,0342 |
| 22.06.2017 | 1,0405 | 1,0436 | 1,0248 | 1,0342 |
| 27.06.2017 | 1,0374 | 1,0499 | 1,0311 | 1,0436 |
| 28.06.2017 | 1,0499 | 1,0531 | 1,0311 | 1,0374 |
| 29.06.2017 | 1,0405 | 1,0939 | 1,0342 | 1,0688 |
| 02.07.2017 | 1,0719 | 1,0845 | 1,0594 | 1,0782 |
| 03.07.2017 | 1,0782 | 1,292 | 1,0751 | 1,292 |
| 04.07.2017 | 1,2574 | 1,2762 | 1,1222 | 1,1254 |
| 05.07.2017 | 1,1317 | 1,2448 | 1,1317 | 1,1599 |
| 06.07.2017 | 1,1694 | 1,1788 | 1,1285 | 1,1285 |
| 09.07.2017 | 1,1411 | 1,3517 | 1,1411 | 1,3517 |
| 10.07.2017 | 1,3831 | 1,4806 | 1,3705 | 1,4586 |
| 11.07.2017 | 1,4712 | 1,6189 | 1,4303 | 1,5717 |
| 12.07.2017 | 1,5875 | 1,7666 | 1,5655 | 1,6723 |
| 13.07.2017 | 1,6692 | 1,7226 | 1,3705 | 1,3926 |
| 16.07.2017 | 1,3957 | 1,4806 | 1,3957 | 1,4271 |
| 17.07.2017 | 1,4334 | 1,4712 | 1,4177 | 1,4271 |
| 18.07.2017 | 1,4492 | 1,556 | 1,4271 | 1,5057 |
| 19.07.2017 | 1,5152 | 1,5843 | 1,49 | 1,5434 |
| 20.07.2017 | 1,5529 | 1,5686 | 1,5372 | 1,5434 |
| 23.07.2017 | 1,5529 | 1,5812 | 1,5403 | 1,5403 |
| 24.07.2017 | 1,5497 | 1,5969 | 1,5372 | 1,5372 |
| 25.07.2017 | 1,5403 | 1,5717 | 1,5372 | 1,5403 |
| 26.07.2017 | 1,5466 | 1,5623 | 1,5309 | 1,5372 |
| 27.07.2017 | 1,5372 | 1,5843 | 1,5372 | 1,5497 |
| 30.07.2017 | 1,5592 | 1,5875 | 1,5592 | 1,578 |
| 31.07.2017 | 1,5875 | 1,6566 | 1,5843 | 1,6157 |
| 01.08.2017 | 1,622 | 1,6315 | 1,5686 | 1,6 |
| 02.08.2017 | 1,6126 | 1,7446 | 1,5906 | 1,6032 |
| 03.08.2017 | 1,6189 | 1,666 | 1,6 | 1,6252 |
| 06.08.2017 | 1,6346 | 1,6566 | 1,6126 | 1,622 |
| 07.08.2017 | 1,5749 | 1,6252 | 1,5686 | 1,5906 |
| 08.08.2017 | 1,5843 | 1,6032 | 1,5686 | 1,5717 |
| 09.08.2017 | 1,5749 | 1,5843 | 1,5529 | 1,5717 |
| 10.08.2017 | 1,5686 | 1,6032 | 1,5655 | 1,5906 |
| 13.08.2017 | 1,5969 | 1,6535 | 1,5969 | 1,6 |
| 14.08.2017 | 1,6063 | 1,6503 | 1,5843 | 1,6095 |
| 15.08.2017 | 1,622 | 1,7226 | 1,5969 | 1,6692 |
| 16.08.2017 | 1,6755 | 1,7509 | 1,6346 | 1,6597 |
| 17.08.2017 | 1,6566 | 1,6755 | 1,6409 | 1,6472 |
| 20.08.2017 | 1,6566 | 1,6975 | 1,6409 | 1,6975 |
| 21.08.2017 | 1,7069 | 1,7352 | 1,6723 | 1,732 |
| 22.08.2017 | 1,7383 | 1,7698 | 1,6535 | 1,7069 |
| 23.08.2017 | 1,7069 | 1,8389 | 1,7069 | 1,8327 |
| 24.08.2017 | 1,8484 | 2,0904 | 1,8484 | 2,0118 |
| 27.08.2017 | 2,0118 | 2,0621 | 1,9301 | 1,9961 |
| 28.08.2017 | 1,9867 | 2,0684 | 1,971 | 2,0527 |
| 30.08.2017 | 2,0527 | 2,0904 | 2,0118 | 2,015 |
| 04.09.2017 | 2,0181 | 2,037 | 1,8452 | 1,8892 |
| 05.09.2017 | 1,9049 | 1,9552 | 1,8829 | 1,8987 |
| 06.09.2017 | 1,8955 | 1,9238 | 1,8609 | 1,8735 |
| 07.09.2017 | 1,8767 | 1,9018 | 1,8484 | 1,8484 |
| 10.09.2017 | 1,8609 | 1,9364 | 1,8452 | 1,8735 |
| 11.09.2017 | 1,8829 | 1,9018 | 1,8389 | 1,8421 |
| 12.09.2017 | 1,8452 | 1,8924 | 1,8169 | 1,8264 |
| 13.09.2017 | 1,8327 | 1,8515 | 1,7635 | 1,7698 |
| 14.09.2017 | 1,776 | 1,8578 | 1,7603 | 1,7824 |
| 17.09.2017 | 1,8012 | 1,8829 | 1,7792 | 1,7918 |
| 18.09.2017 | 1,7981 | 1,8767 | 1,7792 | 1,7792 |
| 19.09.2017 | 1,7981 | 1,8201 | 1,6849 | 1,7006 |
| 20.09.2017 | 1,6817 | 1,7069 | 1,6472 | 1,666 |
| 21.09.2017 | 1,6723 | 1,7509 | 1,6692 | 1,7195 |
| 24.09.2017 | 1,7163 | 1,7635 | 1,6943 | 1,6975 |
| 25.09.2017 | 1,71 | 1,7666 | 1,6943 | 1,6975 |
| 26.09.2017 | 1,7038 | 1,7603 | 1,6943 | 1,7446 |
| 27.09.2017 | 1,754 | 1,7855 | 1,71 | 1,7415 |
| 28.09.2017 | 1,732 | 1,7509 | 1,7069 | 1,7069 |
| 01.10.2017 | 1,7163 | 1,7415 | 1,7006 | 1,7195 |
| 02.10.2017 | 1,7258 | 1,7478 | 1,7069 | 1,7069 |
| 03.10.2017 | 1,7132 | 1,7509 | 1,7132 | 1,7226 |
| 04.10.2017 | 1,732 | 1,7383 | 1,6943 | 1,6943 |
| 05.10.2017 | 1,6943 | 1,7069 | 1,6723 | 1,6755 |
| 08.10.2017 | 1,6095 | 1,6472 | 1,5937 | 1,6157 |
| 09.10.2017 | 1,6315 | 1,6566 | 1,6315 | 1,644 |
| 10.10.2017 | 1,666 | 1,6817 | 1,6315 | 1,6377 |
| 11.10.2017 | 1,6535 | 1,666 | 1,6409 | 1,6503 |
| 12.10.2017 | 1,6566 | 1,7069 | 1,6409 | 1,6535 |
| 15.10.2017 | 1,6629 | 1,6849 | 1,6566 | 1,6597 |
| 16.10.2017 | 1,666 | 1,7132 | 1,6629 | 1,7069 |
| 17.10.2017 | 1,7226 | 1,7289 | 1,666 | 1,6723 |
| 18.10.2017 | 1,6817 | 1,7195 | 1,6597 | 1,6723 |
| 19.10.2017 | 1,6723 | 1,6912 | 1,6597 | 1,6629 |
| 22.10.2017 | 1,6597 | 1,9049 | 1,6535 | 1,7729 |
| 23.10.2017 | 1,8012 | 1,8735 | 1,7038 | 1,7195 |
| 24.10.2017 | 1,7383 | 1,8327 | 1,7163 | 1,8295 |
| 25.10.2017 | 1,8358 | 1,8704 | 1,776 | 1,7918 |
| 26.10.2017 | 1,7887 | 1,9772 | 1,7855 | 1,9647 |
| 29.10.2017 | 1,9867 | 2,0212 | 1,9238 | 1,9647 |
| 30.10.2017 | 1,9772 | 1,993 | 1,9018 | 1,9238 |
| 31.10.2017 | 1,9332 | 2,3073 | 1,8924 | 2,3073 |
| 01.11.2017 | 2,3167 | 2,3482 | 2,1375 | 2,1942 |
| 02.11.2017 | 2,1942 | 2,3073 | 2,1753 | 2,1847 |
| 05.11.2017 | 2,2004 | 2,2602 | 2,1784 | 2,2162 |
| 06.11.2017 | 2,2444 | 2,3167 | 2,2224 | 2,235 |
| 07.11.2017 | 2,2507 | 2,257 | 2,1847 | 2,1879 |
| 08.11.2017 | 2,2287 | 2,2885 | 2,1879 | 2,2162 |
| 09.11.2017 | 2,2287 | 2,2665 | 2,1973 | 2,2665 |
| 12.11.2017 | 2,2696 | 2,4425 | 2,2476 | 2,2979 |
| 13.11.2017 | 2,3073 | 2,3702 | 2,2979 | 2,3293 |
| 14.11.2017 | 2,3262 | 2,3639 | 2,1942 | 2,2099 |
| 15.11.2017 | 2,2319 | 2,2759 | 2,1973 | 2,2004 |
| 16.11.2017 | 2,213 | 2,3199 | 2,2067 | 2,2696 |
| 19.11.2017 | 2,2665 | 2,2885 | 2,2036 | 2,2162 |
| 20.11.2017 | 2,2067 | 2,301 | 2,1753 | 2,301 |
| 21.11.2017 | 2,301 | 2,3325 | 2,2665 | 2,3262 |
| 22.11.2017 | 2,3293 | 2,3859 | 2,0307 | 2,081 |
| 23.11.2017 | 2,1155 | 2,169 | 2,0464 | 2,081 |
| 26.11.2017 | 2,0967 | 2,1313 | 2,0495 | 2,103 |
| 27.11.2017 | 2,0967 | 2,1596 | 1,9175 | 1,9961 |
| 28.11.2017 | 2,0055 | 2,0055 | 1,8232 | 1,9144 |
| 29.11.2017 | 1,9112 | 1,993 | 1,8987 | 1,9395 |
| 30.11.2017 | 1,9395 | 1,9804 | 1,9081 | 1,9678 |
| 03.12.2017 | 1,9741 | 2,0055 | 1,949 | 1,9835 |
| 04.12.2017 | 1,9741 | 1,9992 | 1,9175 | 1,9647 |
| 05.12.2017 | 1,949 | 2,0275 | 1,9427 | 1,9835 |
| 06.12.2017 | 1,9804 | 1,9961 | 1,9207 | 1,9552 |
| 07.12.2017 | 1,9678 | 2,2224 | 1,9647 | 2,0904 |
| 10.12.2017 | 2,1281 | 2,3042 | 2,1281 | 2,235 |
| 11.12.2017 | 2,2319 | 2,2822 | 2,2067 | 2,235 |
| 12.12.2017 | 2,2382 | 2,323 | 2,2162 | 2,2822 |
| 13.12.2017 | 2,2916 | 2,4519 | 2,2696 | 2,3733 |
| 14.12.2017 | 2,3796 | 2,3859 | 2,2696 | 2,3828 |
| 17.12.2017 | 2,3796 | 2,4519 | 2,3733 | 2,4488 |
| 18.12.2017 | 2,4645 | 2,477 | 2,3859 | 2,4079 |
| 19.12.2017 | 2,4173 | 2,4456 | 2,323 | 2,3576 |
| 20.12.2017 | 2,3796 | 2,3953 | 2,3136 | 2,3325 |
| 21.12.2017 | 2,3325 | 2,3765 | 2,3199 | 2,3387 |
| 24.12.2017 | 2,3513 | 2,3733 | 2,2916 | 2,3105 |
| 25.12.2017 | 2,3199 | 2,3639 | 2,2979 | 2,3199 |
| 26.12.2017 | 2,3293 | 2,4268 | 2,3199 | 2,3733 |
| 27.12.2017 | 2,4016 | 2,4048 | 2,3513 | 2,3576 |
| 28.12.2017 | 2,367 | 2,4268 | 2,3607 | 2,3922 |