DYOBY
DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş.
17:43:50
14.99 ₺
-0.120 (%-0.79)
Önceki Kapanış: 15.11·
Volatilite: 1.260
Düşük₺14.94
Yüksek₺15.13
Piyasa Verileri
Spot Piyasa
A:14.97
S:15
Önceki haftaya göre (WoW)
+0.47%
Önceki aya göre (MoM)
-5.78%
Yılbaşından bugüne (YTD)
+15.84%
Önceki yıla göre (YoY)
+20.69%
DYOBY: DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7353
KAPANIŞ 4,748
En Düşük
DÜŞÜK 2,4765
En Yüksek
YÜKSEK 9,7789
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 2,8987 | 2,9495 | 2,8765 | 2,9273 |
| 03.01.2022 | 2,9368 | 2,9813 | 2,8956 | 2,9305 |
| 04.01.2022 | 2,94 | 3,0194 | 2,9178 | 3,0035 |
| 05.01.2022 | 2,9908 | 3,0289 | 2,9559 | 2,9845 |
| 06.01.2022 | 2,9908 | 3,0321 | 2,9654 | 2,9813 |
| 09.01.2022 | 2,9908 | 3,2766 | 2,9908 | 3,2766 |
| 10.01.2022 | 3,3623 | 3,5369 | 3,1972 | 3,1972 |
| 11.01.2022 | 3,2512 | 3,2639 | 3,0448 | 3,0956 |
| 12.01.2022 | 3,0988 | 3,1908 | 3,0067 | 3,013 |
| 13.01.2022 | 3,0162 | 3,0638 | 3,0003 | 3,0511 |
| 16.01.2022 | 3,067 | 3,0924 | 3,048 | 3,067 |
| 17.01.2022 | 3,0892 | 3,0956 | 2,9368 | 2,94 |
| 18.01.2022 | 2,9337 | 2,9876 | 2,9083 | 2,9813 |
| 19.01.2022 | 2,9845 | 3,0194 | 2,9305 | 2,94 |
| 20.01.2022 | 2,9368 | 2,9749 | 2,9273 | 2,9686 |
| 23.01.2022 | 2,9622 | 2,9908 | 2,8448 | 2,8511 |
| 24.01.2022 | 2,8575 | 2,8797 | 2,7781 | 2,8384 |
| 25.01.2022 | 2,8575 | 2,886 | 2,8289 | 2,8352 |
| 26.01.2022 | 2,8289 | 2,8797 | 2,794 | 2,8702 |
| 27.01.2022 | 2,886 | 3,0384 | 2,8733 | 2,9686 |
| 30.01.2022 | 2,9781 | 3,0067 | 2,9305 | 2,9337 |
| 31.01.2022 | 2,94 | 3,0988 | 2,94 | 3,0257 |
| 01.02.2022 | 3,0257 | 3,048 | 2,9781 | 2,9845 |
| 02.02.2022 | 2,9908 | 3,0384 | 2,9464 | 2,9464 |
| 03.02.2022 | 2,9781 | 3,0003 | 2,9051 | 2,9527 |
| 06.02.2022 | 2,9686 | 2,9718 | 2,8797 | 2,9241 |
| 07.02.2022 | 2,9273 | 2,9654 | 2,9083 | 2,9146 |
| 08.02.2022 | 2,9241 | 3,0003 | 2,9241 | 2,9686 |
| 09.02.2022 | 2,9718 | 2,9781 | 2,9368 | 2,94 |
| 10.02.2022 | 2,9273 | 2,9495 | 2,8956 | 2,94 |
| 13.02.2022 | 2,8892 | 2,9178 | 2,7463 | 2,8416 |
| 14.02.2022 | 2,8575 | 2,9051 | 2,8225 | 2,8575 |
| 15.02.2022 | 2,867 | 2,9083 | 2,8575 | 2,867 |
| 16.02.2022 | 2,8733 | 2,94 | 2,8257 | 2,8575 |
| 17.02.2022 | 2,8956 | 2,8956 | 2,8352 | 2,8575 |
| 20.02.2022 | 2,8765 | 2,8765 | 2,8162 | 2,8225 |
| 21.02.2022 | 2,7813 | 2,7971 | 2,7368 | 2,7686 |
| 22.02.2022 | 2,7749 | 2,8892 | 2,7749 | 2,8067 |
| 23.02.2022 | 2,54 | 2,6352 | 2,5273 | 2,5273 |
| 24.02.2022 | 2,5273 | 2,6606 | 2,5273 | 2,6511 |
| 27.02.2022 | 2,6035 | 2,632 | 2,4765 | 2,5781 |
| 28.02.2022 | 2,5939 | 2,6511 | 2,5178 | 2,6035 |
| 01.03.2022 | 2,6035 | 2,6162 | 2,5749 | 2,5813 |
| 02.03.2022 | 2,6035 | 2,7971 | 2,6035 | 2,6765 |
| 03.03.2022 | 2,6765 | 2,8162 | 2,667 | 2,6987 |
| 06.03.2022 | 2,6987 | 2,7082 | 2,6098 | 2,6384 |
| 07.03.2022 | 2,6416 | 2,7654 | 2,6416 | 2,7527 |
| 08.03.2022 | 2,7559 | 2,7654 | 2,7114 | 2,7241 |
| 09.03.2022 | 2,7273 | 2,7463 | 2,6828 | 2,6828 |
| 10.03.2022 | 2,6828 | 2,7368 | 2,667 | 2,6987 |
| 13.03.2022 | 2,6987 | 2,74 | 2,6987 | 2,7209 |
| 14.03.2022 | 2,7273 | 2,7305 | 2,6924 | 2,6924 |
| 15.03.2022 | 2,7082 | 2,7813 | 2,6987 | 2,7146 |
| 16.03.2022 | 2,7178 | 2,9114 | 2,7178 | 2,8543 |
| 17.03.2022 | 2,8321 | 2,8702 | 2,794 | 2,8289 |
| 20.03.2022 | 2,8416 | 2,9908 | 2,8416 | 2,8892 |
| 21.03.2022 | 2,8892 | 2,9114 | 2,8575 | 2,8924 |
| 22.03.2022 | 2,9083 | 2,9083 | 2,8384 | 2,8638 |
| 23.03.2022 | 2,8638 | 2,8892 | 2,8384 | 2,8416 |
| 24.03.2022 | 2,8416 | 2,8892 | 2,8416 | 2,867 |
| 27.03.2022 | 2,8829 | 2,9178 | 2,8638 | 2,8987 |
| 28.03.2022 | 2,8987 | 2,9527 | 2,8797 | 2,886 |
| 29.03.2022 | 2,8924 | 2,9178 | 2,8638 | 2,8702 |
| 30.03.2022 | 2,8733 | 2,8892 | 2,8511 | 2,8575 |
| 31.03.2022 | 2,8606 | 2,8956 | 2,8384 | 2,8829 |
| 03.04.2022 | 2,8956 | 2,9273 | 2,8924 | 2,9146 |
| 04.04.2022 | 2,9178 | 2,9527 | 2,9051 | 2,9273 |
| 05.04.2022 | 2,9114 | 3,048 | 2,9114 | 3,0226 |
| 06.04.2022 | 3,0321 | 3,3242 | 2,994 | 3,2639 |
| 07.04.2022 | 3,2639 | 3,3972 | 3,2004 | 3,321 |
| 10.04.2022 | 3,3369 | 3,4512 | 3,302 | 3,3369 |
| 11.04.2022 | 3,3274 | 3,4131 | 3,2353 | 3,3528 |
| 12.04.2022 | 3,3559 | 3,429 | 3,2639 | 3,3178 |
| 13.04.2022 | 3,3242 | 3,3845 | 3,2829 | 3,302 |
| 14.04.2022 | 3,3337 | 3,3591 | 3,302 | 3,3401 |
| 17.04.2022 | 3,3909 | 3,5972 | 3,3909 | 3,4734 |
| 18.04.2022 | 3,4925 | 3,5401 | 3,3432 | 3,3655 |
| 19.04.2022 | 3,3686 | 3,4194 | 3,2893 | 3,3369 |
| 20.04.2022 | 3,3464 | 3,4925 | 3,3432 | 3,4258 |
| 21.04.2022 | 3,4004 | 3,4385 | 3,2385 | 3,2702 |
| 24.04.2022 | 3,2702 | 3,2988 | 3,2194 | 3,2734 |
| 25.04.2022 | 3,2829 | 3,3528 | 3,1369 | 3,1623 |
| 26.04.2022 | 3,2004 | 3,2448 | 3,1273 | 3,1972 |
| 27.04.2022 | 3,1972 | 3,4194 | 3,1908 | 3,3528 |
| 28.04.2022 | 3,3528 | 3,4893 | 3,3051 | 3,4321 |
| 04.05.2022 | 3,4607 | 3,5877 | 3,4417 | 3,5528 |
| 05.05.2022 | 3,9052 | 3,9052 | 3,7877 | 3,9052 |
| 08.05.2022 | 3,9941 | 4,01 | 3,775 | 3,7782 |
| 09.05.2022 | 3,8036 | 3,9624 | 3,7401 | 3,883 |
| 10.05.2022 | 3,8862 | 3,9401 | 3,7623 | 3,8544 |
| 11.05.2022 | 3,8258 | 3,8417 | 3,6607 | 3,6988 |
| 12.05.2022 | 3,7306 | 3,81 | 3,6893 | 3,7465 |
| 15.05.2022 | 3,7719 | 3,8512 | 3,7179 | 3,7179 |
| 16.05.2022 | 3,7306 | 3,8417 | 3,6925 | 3,7369 |
| 17.05.2022 | 3,7401 | 3,8227 | 3,6512 | 3,6576 |
| 19.05.2022 | 3,7084 | 3,7274 | 3,6004 | 3,6195 |
| 22.05.2022 | 3,5909 | 3,6512 | 3,5083 | 3,5242 |
| 23.05.2022 | 3,5274 | 3,7433 | 3,5274 | 3,6195 |
| 24.05.2022 | 3,6195 | 3,6322 | 3,5115 | 3,5496 |
| 25.05.2022 | 3,5591 | 3,6512 | 3,5528 | 3,6131 |
| 26.05.2022 | 3,629 | 3,6957 | 3,5337 | 3,5655 |
| 29.05.2022 | 3,5782 | 3,6131 | 3,556 | 3,5877 |
| 30.05.2022 | 3,5972 | 3,7084 | 3,5877 | 3,6417 |
| 31.05.2022 | 3,6417 | 3,775 | 3,629 | 3,7338 |
| 01.06.2022 | 3,7338 | 3,7655 | 3,702 | 3,7115 |
| 02.06.2022 | 3,7179 | 3,8258 | 3,6957 | 3,7814 |
| 05.06.2022 | 3,8195 | 3,8798 | 3,81 | 3,8417 |
| 06.06.2022 | 3,8639 | 3,8639 | 3,7655 | 3,8258 |
| 07.06.2022 | 3,8354 | 3,8735 | 3,5274 | 3,5369 |
| 08.06.2022 | 3,5369 | 3,575 | 3,4099 | 3,4956 |
| 09.06.2022 | 3,4956 | 3,5242 | 3,3782 | 3,4099 |
| 12.06.2022 | 3,3877 | 3,4671 | 3,3591 | 3,3623 |
| 13.06.2022 | 3,3877 | 3,3972 | 3,3178 | 3,3432 |
| 14.06.2022 | 3,3432 | 3,4067 | 3,3432 | 3,3686 |
| 15.06.2022 | 3,375 | 3,3909 | 3,2543 | 3,2924 |
| 16.06.2022 | 3,3051 | 3,3432 | 3,2956 | 3,3242 |
| 19.06.2022 | 3,3369 | 3,3655 | 3,3083 | 3,3337 |
| 20.06.2022 | 3,3496 | 3,3845 | 3,3337 | 3,3623 |
| 21.06.2022 | 3,3496 | 3,3528 | 3,3337 | 3,3401 |
| 22.06.2022 | 3,3401 | 3,4194 | 3,3274 | 3,3623 |
| 23.06.2022 | 3,3845 | 3,5496 | 3,3655 | 3,5496 |
| 26.06.2022 | 3,4893 | 3,8258 | 3,4321 | 3,7782 |
| 27.06.2022 | 3,8163 | 4,0862 | 3,7941 | 3,9401 |
| 28.06.2022 | 3,9687 | 3,9941 | 3,7973 | 3,8576 |
| 29.06.2022 | 3,8322 | 3,9592 | 3,7147 | 3,8893 |
| 30.06.2022 | 3,8512 | 4,0068 | 3,7814 | 3,9687 |
| 03.07.2022 | 4,0163 | 4,2227 | 4,0163 | 4,0481 |
| 04.07.2022 | 4,0544 | 4,0798 | 3,7877 | 3,8068 |
| 05.07.2022 | 3,8417 | 3,9116 | 3,7941 | 3,8195 |
| 06.07.2022 | 3,8576 | 3,937 | 3,8004 | 3,8131 |
| 07.07.2022 | 3,8322 | 3,8322 | 3,7623 | 3,7941 |
| 12.07.2022 | 3,7941 | 3,8385 | 3,702 | 3,7115 |
| 13.07.2022 | 3,7242 | 3,7941 | 3,6607 | 3,6703 |
| 17.07.2022 | 3,683 | 3,8449 | 3,683 | 3,8417 |
| 18.07.2022 | 3,8481 | 3,9814 | 3,7401 | 3,9687 |
| 19.07.2022 | 3,9846 | 4,0322 | 3,9052 | 4,0005 |
| 20.07.2022 | 4,0036 | 4,0132 | 3,8417 | 3,902 |
| 21.07.2022 | 3,902 | 4,0703 | 3,8957 | 4,0259 |
| 24.07.2022 | 4,0449 | 4,1084 | 3,9973 | 4,0227 |
| 25.07.2022 | 4,0259 | 4,1338 | 4,0005 | 4,0354 |
| 26.07.2022 | 4,0386 | 4,1465 | 4,0195 | 4,1116 |
| 27.07.2022 | 4,1338 | 4,3497 | 4,1052 | 4,283 |
| 28.07.2022 | 4,2894 | 4,4164 | 4,1941 | 4,318 |
| 31.07.2022 | 4,3307 | 4,3624 | 4,2576 | 4,2957 |
| 01.08.2022 | 4,3084 | 4,4037 | 4,1624 | 4,1624 |
| 02.08.2022 | 4,1624 | 4,4481 | 4,1624 | 4,3656 |
| 03.08.2022 | 4,3624 | 4,4767 | 4,2926 | 4,4672 |
| 04.08.2022 | 4,4894 | 4,6767 | 4,4354 | 4,6386 |
| 07.08.2022 | 4,6672 | 4,7498 | 4,5783 | 4,6386 |
| 08.08.2022 | 4,6672 | 4,7244 | 4,5307 | 4,7117 |
| 09.08.2022 | 4,953 | 4,9561 | 4,7117 | 4,8387 |
| 10.08.2022 | 4,8736 | 5,1117 | 4,8101 | 5,0196 |
| 11.08.2022 | 5,0704 | 5,0768 | 4,8609 | 5,0069 |
| 14.08.2022 | 5,0323 | 5,0323 | 4,9053 | 4,953 |
| 15.08.2022 | 4,9561 | 5,0482 | 4,7085 | 4,8037 |
| 16.08.2022 | 4,8355 | 4,899 | 4,7466 | 4,7815 |
| 17.08.2022 | 4,772 | 4,8101 | 4,5974 | 4,6545 |
| 18.08.2022 | 4,6609 | 4,7847 | 4,6355 | 4,6863 |
| 21.08.2022 | 4,6831 | 4,9244 | 4,6545 | 4,7879 |
| 22.08.2022 | 4,8101 | 4,8228 | 4,7561 | 4,7688 |
| 23.08.2022 | 4,7688 | 4,8704 | 4,6704 | 4,8291 |
| 24.08.2022 | 4,8418 | 4,9022 | 4,8133 | 4,8926 |
| 25.08.2022 | 5,08 | 5,3816 | 5,08 | 5,3816 |
| 28.08.2022 | 5,4927 | 5,9181 | 5,4927 | 5,9181 |
| 30.08.2022 | 6,1372 | 6,3055 | 5,6324 | 6,0102 |
| 31.08.2022 | 6,0102 | 6,296 | 5,8769 | 6,0801 |
| 01.09.2022 | 6,134 | 6,6865 | 6,0515 | 6,6865 |
| 04.09.2022 | 6,7881 | 6,9722 | 6,369 | 6,6039 |
| 05.09.2022 | 6,4769 | 6,5087 | 5,9435 | 6,1594 |
| 06.09.2022 | 6,1626 | 6,3341 | 5,9023 | 5,9943 |
| 07.09.2022 | 5,9975 | 6,3245 | 5,9975 | 6,0959 |
| 08.09.2022 | 6,0959 | 6,1817 | 5,9467 | 5,9848 |
| 11.09.2022 | 5,988 | 6,0324 | 5,8642 | 5,8737 |
| 12.09.2022 | 5,8737 | 5,8737 | 5,5816 | 5,5816 |
| 13.09.2022 | 5,5467 | 6,0134 | 5,4419 | 6,0007 |
| 14.09.2022 | 6,0007 | 6,0324 | 5,7308 | 5,8419 |
| 15.09.2022 | 5,8419 | 5,8864 | 5,7562 | 5,7943 |
| 18.09.2022 | 5,8007 | 6,0102 | 5,6419 | 5,6546 |
| 19.09.2022 | 5,7149 | 5,8451 | 5,6165 | 5,6673 |
| 20.09.2022 | 5,6673 | 5,7308 | 5,5117 | 5,5213 |
| 21.09.2022 | 5,534 | 5,8451 | 5,5086 | 5,6991 |
| 22.09.2022 | 5,7022 | 6,0293 | 5,6038 | 6,0293 |
| 25.09.2022 | 6,0324 | 6,2356 | 5,9626 | 6,1213 |
| 26.09.2022 | 6,1277 | 6,1912 | 5,9594 | 5,9721 |
| 27.09.2022 | 5,9626 | 6,0261 | 5,6165 | 5,6514 |
| 28.09.2022 | 5,6578 | 5,915 | 5,5498 | 5,7943 |
| 29.09.2022 | 5,8261 | 6,0832 | 5,6895 | 6,0578 |
| 02.10.2022 | 6,115 | 6,3245 | 6,115 | 6,2293 |
| 03.10.2022 | 6,2356 | 6,6357 | 6,1213 | 6,4769 |
| 04.10.2022 | 6,5023 | 6,6039 | 6,2706 | 6,369 |
| 05.10.2022 | 6,4325 | 6,6738 | 6,3626 | 6,5849 |
| 06.10.2022 | 6,5849 | 6,6039 | 6,3563 | 6,4706 |
| 09.10.2022 | 6,4706 | 6,7182 | 6,388 | 6,5277 |
| 10.10.2022 | 6,5277 | 6,7119 | 6,4579 | 6,6738 |
| 11.10.2022 | 6,9595 | 7,3405 | 6,9087 | 7,3405 |
| 12.10.2022 | 7,5374 | 7,6136 | 6,9214 | 6,9786 |
| 13.10.2022 | 6,9976 | 7,0929 | 6,8579 | 6,9659 |
| 16.10.2022 | 6,9913 | 7,2326 | 6,9087 | 7,0611 |
| 17.10.2022 | 7,0802 | 7,3405 | 6,9341 | 7,2072 |
| 18.10.2022 | 7,2072 | 7,4167 | 6,9278 | 7,1818 |
| 19.10.2022 | 7,1881 | 7,2135 | 6,7944 | 6,8452 |
| 20.10.2022 | 6,8452 | 6,9532 | 6,7309 | 6,8452 |
| 23.10.2022 | 6,896 | 7,2072 | 6,896 | 7,0484 |
| 24.10.2022 | 7,0929 | 7,1691 | 6,877 | 7,0548 |
| 25.10.2022 | 7,0929 | 7,4167 | 6,9849 | 7,1564 |
| 26.10.2022 | 7,1945 | 7,3024 | 7,0484 | 7,1754 |
| 27.10.2022 | 7,1691 | 7,3342 | 7,1437 | 7,3215 |
| 30.10.2022 | 7,3913 | 7,5247 | 7,0675 | 7,1246 |
| 31.10.2022 | 6,4896 | 6,75 | 6,4134 | 6,5722 |
| 01.11.2022 | 6,5722 | 6,6992 | 6,4134 | 6,6611 |
| 02.11.2022 | 6,6865 | 6,6928 | 6,5087 | 6,5341 |
| 03.11.2022 | 6,5595 | 6,5849 | 6,5023 | 6,5277 |
| 06.11.2022 | 6,5404 | 6,5785 | 6,4198 | 6,4706 |
| 07.11.2022 | 6,4706 | 6,5849 | 6,3817 | 6,3817 |
| 08.11.2022 | 6,369 | 6,4706 | 6,2198 | 6,3087 |
| 09.11.2022 | 6,3087 | 6,3944 | 6,2166 | 6,3309 |
| 10.11.2022 | 6,3499 | 6,6039 | 6,3118 | 6,4579 |
| 13.11.2022 | 5,8165 | 6,8833 | 5,8165 | 6,769 |
| 14.11.2022 | 6,8071 | 6,8579 | 6,4769 | 6,5849 |
| 15.11.2022 | 6,5849 | 6,5849 | 6,3182 | 6,3309 |
| 16.11.2022 | 6,3436 | 6,3753 | 6,0261 | 6,115 |
| 17.11.2022 | 6,1436 | 6,4261 | 6,1245 | 6,3753 |
| 20.11.2022 | 6,3753 | 6,5468 | 6,3309 | 6,4642 |
| 21.11.2022 | 6,4769 | 6,6039 | 6,388 | 6,5785 |
| 22.11.2022 | 6,6039 | 6,8071 | 6,4896 | 6,7436 |
| 23.11.2022 | 6,8579 | 7,4167 | 6,8579 | 7,4167 |
| 24.11.2022 | 7,4929 | 8,039 | 7,2199 | 7,9882 |
| 27.11.2022 | 8,0962 | 8,3883 | 7,9374 | 8,1406 |
| 28.11.2022 | 8,1597 | 8,3438 | 7,8168 | 8,2232 |
| 29.11.2022 | 8,2422 | 8,4391 | 8,0644 | 8,3502 |
| 30.11.2022 | 8,3883 | 8,9407 | 8,3311 | 8,6677 |
| 01.12.2022 | 8,6994 | 8,8772 | 8,2676 | 8,3565 |
| 04.12.2022 | 8,3819 | 8,7629 | 8,2232 | 8,5216 |
| 05.12.2022 | 8,5216 | 9,3471 | 8,2867 | 9,0169 |
| 06.12.2022 | 9,0614 | 9,2519 | 8,4454 | 8,5724 |
| 07.12.2022 | 8,5724 | 9,0423 | 8,3248 | 8,9471 |
| 08.12.2022 | 8,9534 | 9,1884 | 8,7756 | 8,9598 |
| 11.12.2022 | 8,9979 | 9,3535 | 8,9979 | 9,2582 |
| 12.12.2022 | 9,2773 | 9,4551 | 8,9788 | 9,0487 |
| 13.12.2022 | 9,055 | 9,0741 | 8,6931 | 8,6931 |
| 14.12.2022 | 8,7312 | 8,9661 | 8,5724 | 8,9217 |
| 15.12.2022 | 8,9217 | 9,036 | 8,7756 | 8,9471 |
| 18.12.2022 | 8,9725 | 9,0296 | 8,7375 | 8,782 |
| 19.12.2022 | 8,782 | 8,9915 | 8,3502 | 8,8709 |
| 20.12.2022 | 8,8709 | 9,1249 | 8,7312 | 9,1185 |
| 21.12.2022 | 9,163 | 9,3852 | 9,0487 | 9,163 |
| 22.12.2022 | 9,0804 | 9,6329 | 9,0804 | 9,4678 |
| 25.12.2022 | 9,5567 | 9,7789 | 9,3725 | 9,7154 |
| 26.12.2022 | 9,7535 | 9,7535 | 9,0169 | 9,1757 |
| 27.12.2022 | 9,1693 | 9,2074 | 8,6486 | 8,8899 |
| 28.12.2022 | 8,6677 | 9,1122 | 8,5153 | 8,6042 |
| 29.12.2022 | 8,6359 | 8,9534 | 8,6359 | 8,8201 |