DYOBY
DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş.
17:56:08
15.01 ₺
-0.100 (%-0.66)
Önceki Kapanış: 15.11·
Volatilite: 1.260
Düşük₺14.94
Yüksek₺15.13
Piyasa Verileri
Spot Piyasa
A:15.01
S:15.02
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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,738
KAPANIŞ 3,7267
En Düşük
DÜŞÜK 2,7241
En Yüksek
YÜKSEK 5,5482
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,5898 | 3,8539 | 3,5836 | 3,8162 |
| 04.01.2021 | 3,813 | 3,835 | 3,6527 | 3,7156 |
| 05.01.2021 | 3,7156 | 3,835 | 3,6999 | 3,7219 |
| 06.01.2021 | 3,7407 | 3,9199 | 3,6621 | 3,8413 |
| 07.01.2021 | 3,9168 | 3,9262 | 3,8099 | 3,8256 |
| 10.01.2021 | 3,8005 | 3,8193 | 3,7187 | 3,7376 |
| 11.01.2021 | 3,747 | 3,7628 | 3,6779 | 3,7061 |
| 12.01.2021 | 3,7061 | 4,0236 | 3,6936 | 4,0236 |
| 13.01.2021 | 4,0079 | 4,0896 | 3,8099 | 3,8413 |
| 14.01.2021 | 3,8036 | 3,8288 | 3,7093 | 3,7533 |
| 17.01.2021 | 3,7219 | 3,8445 | 3,6464 | 3,7753 |
| 18.01.2021 | 3,791 | 3,8822 | 3,7848 | 3,8162 |
| 19.01.2021 | 3,835 | 4,1651 | 3,8193 | 4,0174 |
| 20.01.2021 | 4,0394 | 4,4166 | 4,0394 | 4,4166 |
| 21.01.2021 | 4,5109 | 4,558 | 4,1808 | 4,2594 |
| 24.01.2021 | 4,3066 | 4,5329 | 4,2217 | 4,4291 |
| 25.01.2021 | 4,4291 | 4,448 | 4,2217 | 4,25 |
| 26.01.2021 | 4,2563 | 4,2846 | 3,8665 | 3,8822 |
| 27.01.2021 | 3,835 | 3,9576 | 3,6527 | 3,9388 |
| 28.01.2021 | 3,9011 | 4,1116 | 3,7722 | 4,0079 |
| 31.01.2021 | 4,0142 | 4,1808 | 4,0111 | 4,0771 |
| 01.02.2021 | 4,0865 | 4,1997 | 4,0236 | 4,162 |
| 02.02.2021 | 4,1777 | 4,1965 | 4,0771 | 4,1054 |
| 03.02.2021 | 4,1337 | 4,2468 | 4,0928 | 4,1337 |
| 04.02.2021 | 4,1337 | 4,1903 | 4,0551 | 4,0865 |
| 07.02.2021 | 4,1148 | 4,1431 | 4,0079 | 4,0645 |
| 08.02.2021 | 4,0739 | 4,1745 | 4,0394 | 4,0959 |
| 09.02.2021 | 4,0991 | 4,1242 | 4,0299 | 4,0551 |
| 10.02.2021 | 4,0645 | 4,0708 | 3,9985 | 4,0079 |
| 11.02.2021 | 4,0174 | 4,1462 | 3,9891 | 4,1211 |
| 14.02.2021 | 4,1745 | 4,5329 | 4,1557 | 4,5329 |
| 15.02.2021 | 4,5738 | 4,8629 | 4,3474 | 4,5517 |
| 16.02.2021 | 4,6021 | 4,9761 | 4,5454 | 4,9761 |
| 17.02.2021 | 4,9981 | 5,0799 | 4,6712 | 4,7026 |
| 18.02.2021 | 4,7152 | 4,8284 | 4,5234 | 4,5675 |
| 21.02.2021 | 4,5706 | 4,5958 | 4,4071 | 4,4229 |
| 22.02.2021 | 4,4449 | 4,6523 | 4,3034 | 4,3348 |
| 23.02.2021 | 4,3537 | 4,3914 | 4,0896 | 4,1022 |
| 24.02.2021 | 4,1462 | 4,2248 | 3,9293 | 4,184 |
| 25.02.2021 | 4,0362 | 4,1683 | 3,9733 | 4,1494 |
| 28.02.2021 | 4,4637 | 4,5643 | 4,4511 | 4,5643 |
| 01.03.2021 | 4,9981 | 5,0201 | 4,7969 | 5,0201 |
| 02.03.2021 | 5,171 | 5,281 | 4,6681 | 4,7781 |
| 03.03.2021 | 4,7781 | 5,2559 | 4,7152 | 5,2559 |
| 04.03.2021 | 5,2024 | 5,2684 | 4,9447 | 5,0704 |
| 07.03.2021 | 5,1176 | 5,5482 | 5,0924 | 5,1993 |
| 08.03.2021 | 5,2276 | 5,4382 | 5,0421 | 5,2024 |
| 09.03.2021 | 5,2056 | 5,4225 | 5,1836 | 5,2716 |
| 10.03.2021 | 5,3062 | 5,3282 | 4,995 | 5,0516 |
| 11.03.2021 | 5,0516 | 5,215 | 4,973 | 5,0264 |
| 14.03.2021 | 5,0233 | 5,0233 | 4,8724 | 4,8818 |
| 15.03.2021 | 4,8818 | 5,1836 | 4,8409 | 5,039 |
| 16.03.2021 | 5,039 | 5,1207 | 4,8661 | 4,9101 |
| 17.03.2021 | 4,9227 | 4,9793 | 4,8315 | 4,8378 |
| 18.03.2021 | 4,8221 | 4,8692 | 4,5832 | 4,7624 |
| 21.03.2021 | 4,3757 | 4,4826 | 4,2877 | 4,2877 |
| 22.03.2021 | 4,1274 | 4,4134 | 3,8602 | 4,2437 |
| 23.03.2021 | 4,294 | 4,5266 | 4,2783 | 4,4449 |
| 24.03.2021 | 4,4637 | 4,5423 | 4,2846 | 4,3223 |
| 25.03.2021 | 4,4417 | 4,448 | 4,1368 | 4,1808 |
| 28.03.2021 | 4,2186 | 4,3663 | 4,1903 | 4,206 |
| 29.03.2021 | 4,1997 | 4,228 | 4,0708 | 4,1525 |
| 30.03.2021 | 4,1525 | 4,2908 | 4,1305 | 4,2028 |
| 31.03.2021 | 4,2123 | 4,6115 | 4,2123 | 4,4794 |
| 01.04.2021 | 4,4826 | 4,4952 | 4,36 | 4,3851 |
| 04.04.2021 | 4,4009 | 4,5486 | 4,3506 | 4,5109 |
| 05.04.2021 | 4,4952 | 4,5172 | 4,3506 | 4,3883 |
| 06.04.2021 | 4,3883 | 4,6052 | 4,3883 | 4,5109 |
| 07.04.2021 | 4,5014 | 4,5769 | 4,3883 | 4,4417 |
| 08.04.2021 | 4,4417 | 4,4637 | 4,0834 | 4,2594 |
| 11.04.2021 | 4,272 | 4,2751 | 4,0708 | 4,0708 |
| 12.04.2021 | 4,0865 | 4,1462 | 3,8885 | 3,9608 |
| 13.04.2021 | 4,0205 | 4,1934 | 4,0048 | 4,1494 |
| 14.04.2021 | 4,1745 | 4,1934 | 3,9765 | 4,0331 |
| 15.04.2021 | 4,0331 | 4,1305 | 3,9859 | 4,0079 |
| 18.04.2021 | 4,0079 | 4,0582 | 3,6464 | 3,703 |
| 19.04.2021 | 3,703 | 3,8036 | 3,5207 | 3,5458 |
| 20.04.2021 | 3,5396 | 3,5396 | 3,1938 | 3,2032 |
| 21.04.2021 | 3,1938 | 3,5081 | 3,0492 | 3,4641 |
| 25.04.2021 | 3,4641 | 3,7219 | 3,4107 | 3,5961 |
| 26.04.2021 | 3,6244 | 3,6747 | 3,5238 | 3,5678 |
| 27.04.2021 | 3,549 | 3,7376 | 3,5207 | 3,6559 |
| 28.04.2021 | 3,6621 | 3,7187 | 3,5773 | 3,6118 |
| 29.04.2021 | 3,6639 | 3,8735 | 3,6353 | 3,756 |
| 02.05.2021 | 3,9973 | 4,1306 | 3,9687 | 4,1306 |
| 03.05.2021 | 4,3338 | 4,4862 | 4,191 | 4,2449 |
| 04.05.2021 | 4,2545 | 4,3148 | 4,0259 | 4,0703 |
| 05.05.2021 | 4,0798 | 4,4767 | 4,064 | 4,2926 |
| 06.05.2021 | 4,2926 | 4,4577 | 4,1783 | 4,2957 |
| 09.05.2021 | 4,3529 | 4,4227 | 4,2989 | 4,3338 |
| 10.05.2021 | 4,3053 | 4,3783 | 4,2354 | 4,2608 |
| 11.05.2021 | 4,2735 | 4,3815 | 4,2576 | 4,2957 |
| 16.05.2021 | 4,3084 | 4,5561 | 4,3084 | 4,5243 |
| 17.05.2021 | 4,5243 | 4,5339 | 4,3561 | 4,4354 |
| 19.05.2021 | 4,4354 | 4,4767 | 4,3561 | 4,3846 |
| 20.05.2021 | 4,391 | 4,5434 | 4,3529 | 4,3846 |
| 23.05.2021 | 4,3783 | 4,3846 | 4,2576 | 4,2894 |
| 24.05.2021 | 4,2926 | 4,3084 | 3,9751 | 3,9751 |
| 25.05.2021 | 3,9878 | 4,0513 | 3,8766 | 4,0163 |
| 26.05.2021 | 4,0195 | 4,0449 | 3,9179 | 3,9338 |
| 27.05.2021 | 3,9147 | 4,0005 | 3,8417 | 3,937 |
| 30.05.2021 | 3,9401 | 4,064 | 3,8449 | 3,8766 |
| 31.05.2021 | 3,902 | 4,0449 | 3,8893 | 3,9941 |
| 01.06.2021 | 3,9243 | 4,0671 | 3,8957 | 4,0068 |
| 02.06.2021 | 4,0163 | 4,1243 | 3,9401 | 3,9941 |
| 03.06.2021 | 3,9846 | 4,0195 | 3,9528 | 3,9655 |
| 06.06.2021 | 3,9655 | 3,9941 | 3,9338 | 3,9401 |
| 07.06.2021 | 3,9401 | 3,9846 | 3,9211 | 3,9274 |
| 08.06.2021 | 3,9401 | 3,9497 | 3,8512 | 3,8576 |
| 09.06.2021 | 3,8576 | 3,902 | 3,8258 | 3,8354 |
| 10.06.2021 | 3,8385 | 3,8862 | 3,8195 | 3,8258 |
| 13.06.2021 | 3,8385 | 3,9243 | 3,7909 | 3,8322 |
| 14.06.2021 | 3,829 | 3,9592 | 3,81 | 3,8639 |
| 15.06.2021 | 3,8893 | 3,8925 | 3,7623 | 3,7623 |
| 16.06.2021 | 3,7592 | 3,7592 | 3,6449 | 3,6576 |
| 17.06.2021 | 3,6703 | 3,756 | 3,6258 | 3,6449 |
| 20.06.2021 | 3,6512 | 3,6512 | 3,4956 | 3,5877 |
| 21.06.2021 | 3,6195 | 3,6512 | 3,5655 | 3,6131 |
| 22.06.2021 | 3,6195 | 3,7242 | 3,6195 | 3,6512 |
| 23.06.2021 | 3,6893 | 3,7084 | 3,6226 | 3,648 |
| 24.06.2021 | 3,6671 | 3,6671 | 3,5718 | 3,5877 |
| 27.06.2021 | 3,5909 | 3,6195 | 3,4544 | 3,4575 |
| 28.06.2021 | 3,4639 | 3,5718 | 3,3337 | 3,5337 |
| 29.06.2021 | 3,5433 | 3,6195 | 3,4925 | 3,5591 |
| 30.06.2021 | 3,6036 | 3,7306 | 3,5909 | 3,6798 |
| 01.07.2021 | 3,702 | 3,7211 | 3,6036 | 3,6639 |
| 04.07.2021 | 3,6988 | 3,7719 | 3,6766 | 3,7496 |
| 05.07.2021 | 3,756 | 3,7782 | 3,6607 | 3,7115 |
| 06.07.2021 | 3,7115 | 3,8671 | 3,7084 | 3,7623 |
| 07.07.2021 | 3,7465 | 3,7623 | 3,6385 | 3,6417 |
| 08.07.2021 | 3,556 | 3,6861 | 3,556 | 3,6671 |
| 11.07.2021 | 3,6671 | 3,6703 | 3,5528 | 3,5528 |
| 12.07.2021 | 3,556 | 3,5623 | 3,4734 | 3,521 |
| 13.07.2021 | 3,4956 | 3,5877 | 3,4766 | 3,5528 |
| 15.07.2021 | 3,5528 | 3,683 | 3,5369 | 3,6639 |
| 18.07.2021 | 3,6639 | 3,6671 | 3,6099 | 3,6671 |
| 25.07.2021 | 3,683 | 3,7814 | 3,6766 | 3,702 |
| 26.07.2021 | 3,7147 | 3,8258 | 3,683 | 3,7401 |
| 27.07.2021 | 3,7338 | 3,7973 | 3,6607 | 3,7052 |
| 28.07.2021 | 3,7179 | 3,8036 | 3,7147 | 3,7814 |
| 29.07.2021 | 3,775 | 3,8671 | 3,7623 | 3,8417 |
| 01.08.2021 | 3,8639 | 3,9528 | 3,8639 | 3,9465 |
| 02.08.2021 | 3,9465 | 3,9528 | 3,8417 | 3,9052 |
| 03.08.2021 | 3,9052 | 4,0481 | 3,9052 | 4,0163 |
| 04.08.2021 | 3,9909 | 3,9941 | 3,9274 | 3,9846 |
| 05.08.2021 | 3,9687 | 4,0163 | 3,9465 | 3,9719 |
| 08.08.2021 | 3,9719 | 4,064 | 3,9719 | 4,0163 |
| 09.08.2021 | 3,6163 | 3,6734 | 3,6163 | 3,6163 |
| 10.08.2021 | 3,6099 | 3,6163 | 3,4671 | 3,4671 |
| 11.08.2021 | 3,521 | 3,5401 | 3,4766 | 3,4893 |
| 12.08.2021 | 3,4988 | 3,5306 | 3,4448 | 3,448 |
| 15.08.2021 | 3,4702 | 3,4798 | 3,3972 | 3,448 |
| 16.08.2021 | 3,448 | 3,4607 | 3,3623 | 3,3718 |
| 17.08.2021 | 3,3845 | 3,5877 | 3,3655 | 3,4575 |
| 18.08.2021 | 3,4448 | 3,4512 | 3,4004 | 3,4226 |
| 19.08.2021 | 3,429 | 3,4639 | 3,4131 | 3,4321 |
| 22.08.2021 | 3,4385 | 3,4893 | 3,429 | 3,4385 |
| 23.08.2021 | 3,448 | 3,4575 | 3,4131 | 3,4163 |
| 24.08.2021 | 3,4258 | 3,4385 | 3,3369 | 3,3369 |
| 25.08.2021 | 3,3432 | 3,4036 | 3,2893 | 3,3051 |
| 26.08.2021 | 3,3051 | 3,3623 | 3,2639 | 3,302 |
| 30.08.2021 | 3,3147 | 3,4036 | 3,3147 | 3,3528 |
| 31.08.2021 | 3,3591 | 3,4163 | 3,3559 | 3,3655 |
| 01.09.2021 | 3,3655 | 3,4099 | 3,3655 | 3,3972 |
| 02.09.2021 | 3,4131 | 3,4163 | 3,3591 | 3,3655 |
| 05.09.2021 | 3,3686 | 3,4448 | 3,3686 | 3,4194 |
| 06.09.2021 | 3,4226 | 3,4385 | 3,3528 | 3,3528 |
| 07.09.2021 | 3,3528 | 3,3528 | 3,2702 | 3,2734 |
| 08.09.2021 | 3,2639 | 3,3051 | 3,2258 | 3,2956 |
| 09.09.2021 | 3,2956 | 3,321 | 3,2702 | 3,2893 |
| 12.09.2021 | 3,3115 | 3,556 | 3,2924 | 3,429 |
| 13.09.2021 | 3,4575 | 3,5115 | 3,3432 | 3,3655 |
| 14.09.2021 | 3,3718 | 3,4988 | 3,3274 | 3,3559 |
| 15.09.2021 | 3,3559 | 3,3909 | 3,2797 | 3,2988 |
| 16.09.2021 | 3,3115 | 3,3242 | 3,2385 | 3,2607 |
| 19.09.2021 | 3,2385 | 3,2416 | 3,1686 | 3,1781 |
| 20.09.2021 | 3,1877 | 3,2258 | 3,1559 | 3,1781 |
| 21.09.2021 | 3,1877 | 3,194 | 3,121 | 3,175 |
| 22.09.2021 | 3,1813 | 3,2099 | 3,1432 | 3,175 |
| 23.09.2021 | 3,1718 | 3,2607 | 3,1591 | 3,1845 |
| 26.09.2021 | 3,1908 | 3,2194 | 3,1623 | 3,1813 |
| 27.09.2021 | 3,1686 | 3,1845 | 3,1432 | 3,1496 |
| 28.09.2021 | 3,1559 | 3,2035 | 3,1432 | 3,175 |
| 29.09.2021 | 3,1686 | 3,2575 | 3,1559 | 3,2385 |
| 30.09.2021 | 3,2194 | 3,2289 | 3,175 | 3,2004 |
| 03.10.2021 | 3,2162 | 3,2353 | 3,2004 | 3,2004 |
| 04.10.2021 | 3,2004 | 3,2067 | 3,1527 | 3,1591 |
| 05.10.2021 | 3,1496 | 3,1686 | 3,0797 | 3,0924 |
| 06.10.2021 | 3,1083 | 3,1432 | 3,1083 | 3,1432 |
| 07.10.2021 | 3,1432 | 3,194 | 3,121 | 3,1527 |
| 10.10.2021 | 3,1559 | 3,2861 | 3,1559 | 3,2575 |
| 11.10.2021 | 3,2448 | 3,267 | 3,2099 | 3,2099 |
| 12.10.2021 | 3,2099 | 3,267 | 3,1813 | 3,1877 |
| 13.10.2021 | 3,1845 | 3,1972 | 3,1178 | 3,1178 |
| 14.10.2021 | 3,1242 | 3,1464 | 3,0988 | 3,1178 |
| 17.10.2021 | 3,1178 | 3,2035 | 3,0416 | 3,0861 |
| 18.10.2021 | 3,0861 | 3,1115 | 3,0702 | 3,0797 |
| 19.10.2021 | 3,0956 | 3,1464 | 3,0892 | 3,1115 |
| 20.10.2021 | 3,121 | 3,14 | 3,0734 | 3,0956 |
| 21.10.2021 | 3,1019 | 3,2543 | 3,1019 | 3,2004 |
| 24.10.2021 | 3,1908 | 3,2607 | 3,1654 | 3,2099 |
| 25.10.2021 | 3,2131 | 3,2512 | 3,2099 | 3,2162 |
| 26.10.2021 | 3,2194 | 3,2734 | 3,2162 | 3,2385 |
| 27.10.2021 | 3,1591 | 3,1781 | 3,0892 | 3,1146 |
| 31.10.2021 | 3,1146 | 3,1464 | 3,0765 | 3,1083 |
| 01.11.2021 | 3,1305 | 3,1305 | 3,0765 | 3,0797 |
| 02.11.2021 | 3,0797 | 3,0924 | 2,9273 | 3,0384 |
| 03.11.2021 | 3,0543 | 3,1019 | 3,0543 | 3,067 |
| 04.11.2021 | 3,0638 | 3,067 | 3,0162 | 3,0257 |
| 07.11.2021 | 3,0353 | 3,0575 | 3,0289 | 3,0289 |
| 08.11.2021 | 3,0321 | 3,0353 | 2,9908 | 2,9972 |
| 09.11.2021 | 2,9972 | 2,9972 | 2,9527 | 2,9654 |
| 10.11.2021 | 2,9654 | 3,0162 | 2,9527 | 2,9654 |
| 11.11.2021 | 2,9686 | 2,9908 | 2,9622 | 2,9749 |
| 14.11.2021 | 2,9781 | 3,0226 | 2,9749 | 2,9908 |
| 15.11.2021 | 2,9908 | 2,9972 | 2,9273 | 2,9273 |
| 16.11.2021 | 2,9273 | 2,994 | 2,9273 | 2,9305 |
| 17.11.2021 | 2,94 | 2,9718 | 2,9114 | 2,9368 |
| 18.11.2021 | 2,94 | 3,0257 | 2,9368 | 3,0194 |
| 21.11.2021 | 3,0289 | 3,1337 | 3,0289 | 3,1305 |
| 22.11.2021 | 3,1623 | 3,2353 | 3,0099 | 3,0861 |
| 23.11.2021 | 3,0892 | 3,1654 | 3,0892 | 3,1051 |
| 24.11.2021 | 3,1242 | 3,2226 | 3,1242 | 3,1908 |
| 25.11.2021 | 3,194 | 3,2035 | 3,067 | 3,1115 |
| 28.11.2021 | 3,1369 | 3,2004 | 3,0924 | 3,1813 |
| 29.11.2021 | 3,1813 | 3,4036 | 3,175 | 3,3496 |
| 30.11.2021 | 3,3845 | 3,4925 | 3,3178 | 3,3559 |
| 01.12.2021 | 3,3655 | 3,4512 | 3,3623 | 3,4163 |
| 02.12.2021 | 3,4258 | 3,448 | 3,3337 | 3,375 |
| 05.12.2021 | 3,3909 | 3,448 | 3,2988 | 3,4226 |
| 06.12.2021 | 3,4734 | 3,4766 | 3,4004 | 3,4258 |
| 07.12.2021 | 3,429 | 3,5941 | 3,429 | 3,5528 |
| 08.12.2021 | 3,5623 | 3,6353 | 3,4988 | 3,502 |
| 09.12.2021 | 3,4925 | 3,556 | 3,4575 | 3,5306 |
| 12.12.2021 | 3,556 | 3,5972 | 3,4988 | 3,4988 |
| 13.12.2021 | 3,5147 | 3,5337 | 3,4321 | 3,4321 |
| 14.12.2021 | 3,4448 | 3,4861 | 3,2766 | 3,2766 |
| 15.12.2021 | 3,2893 | 3,3464 | 3,2575 | 3,3369 |
| 16.12.2021 | 3,3401 | 3,4321 | 3,0162 | 3,0257 |
| 19.12.2021 | 2,9368 | 3,1337 | 2,8162 | 2,9337 |
| 20.12.2021 | 3,0257 | 3,1623 | 2,8575 | 2,886 |
| 21.12.2021 | 2,9368 | 2,994 | 2,8003 | 2,8479 |
| 22.12.2021 | 2,867 | 2,9241 | 2,7241 | 2,8225 |
| 23.12.2021 | 2,8416 | 2,9432 | 2,8289 | 2,9083 |
| 26.12.2021 | 2,9464 | 2,9654 | 2,8765 | 2,8797 |
| 27.12.2021 | 2,8924 | 2,921 | 2,8098 | 2,8352 |
| 28.12.2021 | 2,8384 | 2,8956 | 2,8194 | 2,867 |
| 29.12.2021 | 2,886 | 2,9019 | 2,8257 | 2,8416 |
| 30.12.2021 | 2,8638 | 2,9146 | 2,8225 | 2,8733 |