Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
DO & CO AKTIENGESELLSCHAFT logosu
DOCO
DO & CO AKTIENGESELLSCHAFT
—
10807.5 ₺
-185.000 (%-1.68)
Önceki Kapanış: 10992.5
Düşük₺10757.5
Yüksek₺10992.5
AL10780
SAT10807.5

Piyasa Verileri

Spot Piyasa
A:10780
S:10807.5
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DOCO: DO & CO AKTIENGESELLSCHAFT Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 335,0089
KAPANIŞ 335,9837

En Düşük

DÜŞÜK 198,2001

En Yüksek

YÜKSEK 567,0407
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2018201,0314212,2629198,2001209,809
02.01.2018209,9033214,9055203,0135203,0135
03.01.2018204,8067208,582204,8067208,4875
04.01.2018210,4696211,8853205,7506206,2225
07.01.2018207,6382211,4134206,2225209,5258
08.01.2018209,5258212,3573209,1483211,0359
09.01.2018221,4178221,4178212,1684216,4157
10.01.2018216,4157221,7009214,2448218,964
11.01.2018219,4358227,9301219,4358227,2695
14.01.2018227,2695232,1771221,0403232,1771
15.01.2018232,1771234,0649229,3458232,4604
16.01.2018232,4604233,6873228,4964228,874
17.01.2018230,1009231,7997228,874231,0448
18.01.2018232,1771241,6153231,7997239,1615
21.01.2018241,6153243,6917239,067241,9928
22.01.2018243,9749249,449242,0872249,3545
23.01.2018249,0715253,3186247,4671247,5614
24.01.2018247,5614250,8648240,5771240,5771
25.01.2018240,5771244,4468237,8401237,8401
28.01.2018237,6513240,6715234,5368237,3681
29.01.2018237,3681237,5568235,2918235,9524
30.01.2018235,9524236,7075233,876236,1412
31.01.2018236,1412239,8222230,0066230,0066
01.02.2018231,2335236,8962229,5346235,2918
04.02.2018230,1954239,2559224,1549225,4762
05.02.2018224,6269225,3819209,5258213,301
06.02.2018220,7572221,7953216,0381216,0381
07.02.2018216,3212222,9279216,2268222,7392
08.02.2018218,964221,7953215,3775221,6066
11.02.2018222,7392222,9279220,8515220,8515
12.02.2018217,265231,0448217,265230,7615
13.02.2018230,8561235,9524229,0627229,0627
14.02.2018231,7053238,9726231,7053236,8019
15.02.2018239,2559245,5793225,0986225,0986
18.02.2018225,0986229,3458222,7392222,9279
19.02.2018222,9279227,3639222,9279227,0807
20.02.2018227,0807227,9301222,0786223,7774
21.02.2018223,7774225,8537223,2111224,8156
22.02.2018223,2111224,7212222,2673222,2673
25.02.2018222,456225,3819217,7369218,964
26.02.2018218,964220,0022217,0763217,5482
27.02.2018216,2268219,9077216,2268217,5482
28.02.2018217,5482218,4921216,2268216,2268
01.03.2018216,2268216,7931209,5258216,0381
04.03.2018216,0381219,9077215,755219,9077
05.03.2018221,2291221,2291216,51218,5865
06.03.2018218,0202218,0202215,755215,755
07.03.2018217,9258220,474215,755216,0381
08.03.2018216,0381223,683215,5662220,8515
11.03.2018221,7953224,6269220,6628222,6449
12.03.2018223,5887224,6269220,8515224,1549
13.03.2018223,683225,0986221,7953221,8898
14.03.2018223,5887225,0986220,9458220,9458
15.03.2018221,7953222,9279219,0583220,474
18.03.2018220,474225,4762220,474223,683
19.03.2018223,683226,5144222,7392223,683
20.03.2018223,683232,1771223,683231,1391
21.03.2018230,9504235,6694230,2897235,0088
22.03.2018235,2918236,1412231,3278233,2154
25.03.2018234,5368237,7457233,9704236,0469
26.03.2018236,4244237,7457236,33236,5187
27.03.2018236,4244238,6896236,4244236,8962
28.03.2018237,3681237,8401234,348235,0088
29.03.2018235,0088235,0088231,3278231,3278
01.04.2018231,2335233,121227,4583233,121
02.04.2018234,1592238,312234,1592234,1592
03.04.2018235,1031240,6715235,1031240,6715
04.04.2018241,4266243,0311240,1996243,0311
05.04.2018242,5592243,8805241,5209241,804
08.04.2018242,0872242,8424239,7277241,4266
09.04.2018241,4266246,5232239,6333243,503
10.04.2018244,4468247,9389243,2197246,4288
11.04.2018246,9007250,0152244,5411247,2782
12.04.2018247,2782247,2782242,7479243,3143
15.04.2018229,7233242,9367229,7233234,1592
16.04.2018233,593244,5411233,593244,5411
17.04.2018244,3524244,3524232,2716232,2716
18.04.2018232,2716236,8962231,2335236,8962
19.04.2018235,9524236,8019233,4041235,9524
23.04.2018235,4805242,6536235,4805242,2761
24.04.2018242,2761242,2761238,7839241,5209
25.04.2018241,5209241,5209232,2716234,0649
26.04.2018233,9704237,8401233,9704236,8962
29.04.2018236,4244238,2177235,1974236,4244
01.05.2018235,9524248,222235,9524248,222
02.05.2018248,222254,5456246,9951253,8849
03.05.2018253,8849256,9051253,4129256,7163
06.05.2018256,7163259,5478253,9792259,0759
07.05.2018259,0759262,3791257,8489259,5478
08.05.2018259,5478259,5478253,8849255,5837
09.05.2018254,8287257,66244,0693257,66
10.05.2018257,66260,0197256,15257,66
13.05.2018257,66263,6062257,66261,4354
14.05.2018260,4917263,5119257,66261,9073
15.05.2018261,4354261,9073254,8287255,0175
16.05.2018255,1119260,4917254,5456254,5456
17.05.2018254,8287259,8309254,8287257,66
20.05.2018257,66257,66253,6017255,0175
21.05.2018245,5793259,0759245,5793258,604
22.05.2018258,604262,3791240,1052248,8827
23.05.2018248,9771248,9771235,0088237,8401
24.05.2018235,9524240,7659234,0649238,9726
27.05.2018238,7839244,1636235,9524242,4648
28.05.2018242,4648242,5592233,3097233,3097
29.05.2018233,3097245,1074233,121242,1816
30.05.2018242,3704242,5592239,6333242,3704
31.05.2018242,4648252,658235,9524246,3344
03.06.2018239,7277251,5254239,7277251,5254
04.06.2018250,1096253,8849250,1096253,8849
05.06.2018253,8849258,0376250,204252,8466
06.06.2018252,8466257,66252,3748252,3748
07.06.2018252,2805254,8287247,2782248,9771
10.06.2018245,3906247,2782242,8424243,5973
11.06.2018243,5973256,7163243,5973253,9792
12.06.2018256,4332262,8511256,4332259,5478
13.06.2018259,5478262,3791257,377258,604
17.06.2018258,5097258,5097245,2962256,4332
18.06.2018246,4288251,7142246,4288246,4288
19.06.2018246,3344254,7344246,3344248,0332
20.06.2018248,0332258,2263245,5793253,6017
21.06.2018253,6017258,132249,5434254,3568
24.06.2018255,867265,6825255,867264,9275
25.06.2018264,7388266,4375262,6624263,2286
26.06.2018263,2286268,5139260,7747261,0578
27.06.2018261,0578265,9656258,3208265,4938
28.06.2018262,8511262,8511254,3568260,3028
01.07.2018260,3028261,9073257,4714257,5657
02.07.2018257,5657262,2848257,5657258,7927
03.07.2018256,7163260,9635250,1096260,4917
04.07.2018260,869271,2509260,869266,1545
05.07.2018265,5882274,1767265,5882272,1947
08.07.2018273,5161274,8374265,9656266,1545
09.07.2018251,0536274,6486251,0536273,7048
10.07.2018273,8936292,5812270,4015271,1566
11.07.2018275,9354285,2486275,9354281,9842
12.07.2018274,9319275,215255,867266,1545
15.07.2018268,8307269,4067264,9902266,6225
16.07.2018216,9848271,135216,9848271,135
17.07.2018270,3668275,0713268,2547274,5913
18.07.2018274,5913292,8334269,4067289,953
19.07.2018306,2749332,1018297,6339325,0931
22.07.2018331,2378332,2939298,8821319,7165
23.07.2018320,6766354,3765320,6766348,9997
24.07.2018351,304351,304338,9187340,8388
25.07.2018342,183353,6084341,895343,1431
26.07.2018343,1431343,1431337,1905340,3589
29.07.2018341,7991348,3278338,4386338,4386
30.07.2018338,9187345,7355337,2866339,3027
31.07.2018338,9187343,2393326,7252333,638
01.08.2018333,638346,2155327,2054332,966
02.08.2018332,1979344,9673332,1979342,9511
05.08.2018341,895346,8875329,0296329,3175
06.08.2018329,5096344,6793329,5096336,0384
07.08.2018339,3987343,7192336,0384341,415
08.08.2018344,6793354,9525344,6793354,9525
09.08.2018355,3365401,3258355,3365386,9242
12.08.2018393,6449422,4481367,0499395,6611
13.08.2018395,6611403,246384,1399384,3319
14.08.2018384,3319384,3319355,2405357,1608
15.08.2018357,0648362,9214345,4475351,8801
16.08.2018351,4002403,246351,4002403,246
19.08.2018403,054403,054382,1237387,6922
26.08.2018387,8842420,912387,8842413,8072
27.08.2018416,2075441,4585416,2075439,6342
28.08.2018439,7302463,1568439,7302453,1717
30.08.2018453,1717470,2616445,4909458,9323
02.09.2018459,1243467,5734448,3712448,6592
03.09.2018438,386462,7729438,098460,8525
04.09.2018465,4612465,4612454,1318455,1878
05.09.2018447,6991467,5734447,6991466,0372
06.09.2018466,1331470,0697440,6902440,6902
09.09.2018446,3549451,2516435,7938442,0344
10.09.2018446,4509497,8168433,9695493,0162
11.09.2018504,0574552,351504,0574539,5815
12.09.2018543,4221567,0407499,449518,4592
13.09.2018519,4193538,9095499,257527,3882
16.09.2018537,6614546,2063532,4767537,9493
17.09.2018542,4619547,7425532,0927536,1252
18.09.2018536,2212542,4619528,0602533,3409
19.09.2018533,9169538,9095525,564529,0205
20.09.2018519,5153540,5417519,5153540,0616
23.09.2018539,9657542,942530,2685530,4605
24.09.2018530,9406537,4694525,4679529,0205
25.09.2018529,0205529,0205514,0426517,4991
26.09.2018520,3793522,2996495,5126501,6572
27.09.2018502,1374508,7621498,9689507,0339
30.09.2018507,3219507,4179494,7444495,4166
01.10.2018495,4166504,1534493,9764501,1772
02.10.2018501,1772508,858500,2171500,2171
03.10.2018504,0574523,3558500,4092508,9541
04.10.2018509,6262513,6587502,1374506,6498
07.10.2018506,6498510,5863495,7045502,1374
08.10.2018499,257503,0974496,8567499,545
09.10.2018499,257503,0014482,9351492,8242
10.10.2018492,7283492,7283453,0757466,7092
11.10.2018459,8925485,8153454,1318462,5808
14.10.2018451,1555462,4848436,9459440,4983
15.10.2018445,2989464,693438,386460,8525
16.10.2018458,9323473,9101452,2116459,7005
17.10.2018460,8525499,257447,8911485,8153
18.10.2018493,4003502,1374475,2542485,8153
21.10.2018485,8153505,9777480,2468495,7045
22.10.2018503,3854553,9832494,6484516,4431
23.10.2018517,115521,3395469,0134469,0134
24.10.2018469,0134476,7904452,4996471,5098
25.10.2018480,0549480,0549465,6532468,0534
29.10.2018470,5496475,2542467,4773474,2942
30.10.2018474,2942490,616463,733485,4314
31.10.2018487,2556502,1374480,0549480,0549
01.11.2018479,5747508,858479,5747491,576
04.11.2018491,576511,7384480,0549482,6471
05.11.2018483,8953492,0562477,1744477,4624
06.11.2018482,8392489,5599477,6544479,0947
07.11.2018479,2866486,7756477,2704482,071
08.11.2018481,9751486,7756474,0061475,4462
11.11.2018475,5422476,7904462,7729472,7579
12.11.2018463,733484,8553459,8925462,2927
13.11.2018462,2927470,4537462,2927463,2528
14.11.2018463,2528479,9588461,4287464,501
15.11.2018464,789468,5335457,9722457,9722
18.11.2018463,733474,1982441,6504456,148
19.11.2018456,6281456,6281433,0095436,0818
20.11.2018436,8498456,0521422,4481450,8674
21.11.2018457,9722468,5335451,2516451,2516
22.11.2018451,2516451,2516440,4022440,4022
25.11.2018441,6504470,7417441,6504462,7729
26.11.2018463,733472,3739459,7005472,3739
27.11.2018472,3739479,6707470,4537479,1907
28.11.2018480,0549487,2556471,7978485,3353
29.11.2018485,3353508,858482,7431502,9053
02.12.2018508,858520,1874506,2658512,6985
03.12.2018509,7221523,4518501,8492522,2996
04.12.2018518,267522,2036506,9378508,858
05.12.2018511,9304511,9304493,3043502,1374
06.12.2018502,1374506,4579495,8965496,3767
09.12.2018496,3767496,3767485,8153486,0075
10.12.2018485,3353486,0075467,5734484,8553
11.12.2018489,6558504,8257479,0947504,0574
12.12.2018504,0574508,858484,5673486,9676
13.12.2018486,9676502,1374486,3915493,1122
16.12.2018490,52490,52475,3503481,303
17.12.2018476,2143477,3664466,6133470,8377
18.12.2018474,2942493,4962467,5734480,5348
19.12.2018480,4388480,5348462,7729464,4051
20.12.2018465,6532480,0549462,7729480,0549
23.12.2018480,0549480,0549468,3414472,3739
24.12.2018472,3739472,3739441,9385468,0534
25.12.2018468,5335470,4537466,6133466,6133
26.12.2018466,6133470,4537461,8127461,8127
27.12.2018456,436469,4935456,436459,6044
30.12.2018460,8525463,733458,9323459,7005