DOCO
DO & CO AKTIENGESELLSCHAFT
—
10807.5 ₺
-185.000 (%-1.68)
Önceki Kapanış: 10992.5
Düşük₺10757.5
Yüksek₺10992.5
Piyasa Verileri
Spot Piyasa
A:10780
S:10807.5
DOCO: DO & CO AKTIENGESELLSCHAFT Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 192,9021
KAPANIŞ 192,0463
En Düşük
DÜŞÜK 151,104
En Yüksek
YÜKSEK 251,0536
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 248,3164 | 249,0715 | 241,7096 | 243,1254 |
| 03.08.2017 | 244,9187 | 247,3726 | 243,1254 | 243,1254 |
| 06.08.2017 | 243,1254 | 244,9187 | 242,3704 | 243,503 |
| 07.08.2017 | 244,4468 | 244,9187 | 239,1615 | 239,1615 |
| 08.08.2017 | 238,9726 | 240,9546 | 223,683 | 232,1771 |
| 09.08.2017 | 234,5368 | 239,7277 | 231,5166 | 235,0088 |
| 10.08.2017 | 235,0088 | 235,9524 | 230,4785 | 235,9524 |
| 13.08.2017 | 239,1615 | 241,6153 | 235,6694 | 240,9546 |
| 14.08.2017 | 240,9546 | 240,9546 | 237,4625 | 238,7839 |
| 15.08.2017 | 240,6715 | 241,049 | 237,3681 | 240,3883 |
| 16.08.2017 | 251,0536 | 251,0536 | 234,4424 | 234,4424 |
| 17.08.2017 | 234,4424 | 234,4424 | 207,1663 | 207,4494 |
| 20.08.2017 | 207,7326 | 208,1101 | 188,762 | 188,762 |
| 21.08.2017 | 188,2901 | 197,8226 | 187,4407 | 192,9148 |
| 22.08.2017 | 194,3306 | 194,4249 | 186,2137 | 186,8745 |
| 23.08.2017 | 183,0991 | 184,9867 | 167,715 | 174,6048 |
| 24.08.2017 | 174,888 | 186,8745 | 174,888 | 183,571 |
| 27.08.2017 | 184,6092 | 185,1754 | 176,0205 | 176,4925 |
| 28.08.2017 | 176,4925 | 177,625 | 173,6611 | 175,2655 |
| 30.08.2017 | 174,6048 | 174,6048 | 170,6408 | 172,7171 |
| 04.09.2017 | 172,8115 | 174,888 | 169,414 | 169,8858 |
| 05.09.2017 | 171,7734 | 172,906 | 168,2813 | 168,2813 |
| 06.09.2017 | 169,0364 | 169,2252 | 166,0162 | 167,3375 |
| 07.09.2017 | 167,8094 | 172,906 | 167,0543 | 169,0364 |
| 10.09.2017 | 170,3577 | 172,7171 | 169,414 | 172,7171 |
| 11.09.2017 | 173,1891 | 174,6048 | 170,924 | 171,0184 |
| 12.09.2017 | 170,924 | 172,4341 | 168,942 | 169,0364 |
| 13.09.2017 | 169,0364 | 170,1689 | 168,7532 | 168,7532 |
| 14.09.2017 | 169,2252 | 169,2252 | 167,5262 | 167,9981 |
| 17.09.2017 | 168,942 | 175,1711 | 167,9981 | 170,0745 |
| 18.09.2017 | 170,2634 | 173,2835 | 168,5643 | 168,942 |
| 19.09.2017 | 169,8858 | 170,4521 | 167,5262 | 167,9981 |
| 20.09.2017 | 168,942 | 168,942 | 164,2229 | 164,3172 |
| 21.09.2017 | 164,6948 | 169,1307 | 164,5059 | 167,8094 |
| 24.09.2017 | 167,4319 | 168,6588 | 164,4116 | 165,733 |
| 25.09.2017 | 167,8094 | 167,8094 | 161,7689 | 164,1285 |
| 26.09.2017 | 164,6948 | 166,6769 | 161,6746 | 161,7689 |
| 27.09.2017 | 163,0903 | 164,9779 | 162,4296 | 163,2791 |
| 28.09.2017 | 163,2791 | 164,6948 | 162,996 | 163,2791 |
| 01.10.2017 | 163,7509 | 166,0162 | 162,4296 | 162,9015 |
| 02.10.2017 | 162,996 | 164,9779 | 158,2769 | 158,2769 |
| 03.10.2017 | 158,0882 | 159,032 | 151,1984 | 152,0477 |
| 04.10.2017 | 152,8973 | 153,4635 | 151,104 | 151,3871 |
| 05.10.2017 | 151,3871 | 169,6026 | 151,3871 | 165,2611 |
| 08.10.2017 | 158,4658 | 168,942 | 155,068 | 165,4499 |
| 09.10.2017 | 166,9599 | 167,6206 | 163,5622 | 164,5059 |
| 10.10.2017 | 164,5059 | 174,1329 | 164,2229 | 169,8858 |
| 11.10.2017 | 170,6408 | 179,9845 | 169,8858 | 177,3419 |
| 12.10.2017 | 177,4363 | 183,571 | 175,3598 | 181,6835 |
| 15.10.2017 | 182,1554 | 187,8181 | 180,4565 | 185,9306 |
| 16.10.2017 | 186,5912 | 190,0834 | 182,2498 | 183,0991 |
| 17.10.2017 | 169,8858 | 172,7171 | 161,9578 | 169,0364 |
| 18.10.2017 | 170,5464 | 177,2476 | 170,2634 | 175,0768 |
| 19.10.2017 | 175,6431 | 178,3801 | 172,6228 | 175,5486 |
| 22.10.2017 | 175,6431 | 179,3239 | 173,9442 | 178,4745 |
| 23.10.2017 | 179,3239 | 185,4588 | 177,9082 | 184,9867 |
| 24.10.2017 | 185,9306 | 188,6676 | 183,1935 | 187,8181 |
| 25.10.2017 | 187,8181 | 188,2901 | 179,2295 | 180,362 |
| 26.10.2017 | 181,1172 | 193,1036 | 181,1172 | 192,2541 |
| 29.10.2017 | 193,3867 | 195,8406 | 189,4228 | 191,7822 |
| 30.10.2017 | 191,8766 | 192,5373 | 188,8563 | 190,1778 |
| 31.10.2017 | 190,1778 | 190,6496 | 186,4969 | 187,0632 |
| 01.11.2017 | 187,1575 | 191,5935 | 187,0632 | 188,8563 |
| 02.11.2017 | 187,8181 | 191,0272 | 187,3464 | 188,3845 |
| 05.11.2017 | 189,7059 | 192,3485 | 188,4789 | 192,3485 |
| 06.11.2017 | 193,4811 | 197,7283 | 192,5373 | 195,6519 |
| 07.11.2017 | 195,8406 | 200,5596 | 195,6519 | 196,973 |
| 08.11.2017 | 201,1258 | 204,8067 | 198,8607 | 200,9371 |
| 09.11.2017 | 201,881 | 203,1079 | 198,2001 | 198,2001 |
| 12.11.2017 | 198,2001 | 201,5978 | 195,8406 | 200,6539 |
| 13.11.2017 | 202,9192 | 202,9192 | 189,8002 | 196,1237 |
| 14.11.2017 | 195,463 | 196,5012 | 186,8745 | 193,8586 |
| 15.11.2017 | 189,8002 | 200,5596 | 189,8002 | 199,6157 |
| 16.11.2017 | 199,6157 | 204,8067 | 192,5373 | 202,4472 |
| 19.11.2017 | 201,3147 | 215,4718 | 198,3889 | 214,1505 |
| 20.11.2017 | 216,1324 | 235,9524 | 212,9235 | 213,8674 |
| 21.11.2017 | 214,3394 | 218,0202 | 213,301 | 215,1887 |
| 22.11.2017 | 216,6044 | 220,1909 | 206,6944 | 206,6944 |
| 23.11.2017 | 206,6944 | 212,4516 | 203,8628 | 203,9574 |
| 26.11.2017 | 203,9574 | 209,337 | 203,9574 | 204,9955 |
| 27.11.2017 | 205,373 | 208,582 | 204,5236 | 207,6382 |
| 28.11.2017 | 208,582 | 210,3753 | 204,3348 | 206,6 |
| 29.11.2017 | 204,8067 | 210,092 | 204,8067 | 208,0156 |
| 30.11.2017 | 210,4696 | 218,8695 | 209,7146 | 212,9235 |
| 03.12.2017 | 212,3573 | 214,2448 | 205,8449 | 207,1663 |
| 04.12.2017 | 206,2225 | 207,6382 | 198,0113 | 199,2383 |
| 05.12.2017 | 199,6157 | 201,9754 | 196,7843 | 201,0314 |
| 06.12.2017 | 201,5035 | 203,8628 | 199,6157 | 201,881 |
| 07.12.2017 | 203,6741 | 206,7888 | 201,9754 | 204,0517 |
| 10.12.2017 | 204,8067 | 207,1663 | 201,6921 | 202,9192 |
| 11.12.2017 | 203,9574 | 206,6944 | 200,5596 | 200,6539 |
| 12.12.2017 | 200,8427 | 203,8628 | 200,8427 | 203,8628 |
| 13.12.2017 | 203,8628 | 205,2786 | 202,5417 | 204,7124 |
| 14.12.2017 | 204,618 | 205,7506 | 203,3911 | 203,7685 |
| 17.12.2017 | 203,7685 | 203,8628 | 188,6676 | 201,9754 |
| 18.12.2017 | 201,881 | 203,3911 | 201,881 | 202,0697 |
| 19.12.2017 | 202,9192 | 203,8628 | 201,9754 | 202,3529 |
| 20.12.2017 | 202,9192 | 203,7685 | 200,5596 | 202,9192 |
| 21.12.2017 | 201,9754 | 202,3529 | 200,0876 | 200,5596 |
| 24.12.2017 | 200,5596 | 200,5596 | 196,3125 | 197,1619 |
| 25.12.2017 | 200,5596 | 200,5596 | 197,1619 | 197,445 |
| 26.12.2017 | 197,445 | 202,9192 | 196,5012 | 196,8786 |
| 27.12.2017 | 196,8786 | 199,1439 | 196,8786 | 198,6719 |
| 28.12.2017 | 200,0876 | 206,1282 | 196,8786 | 198,3889 |