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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 493,7232
KAPANIŞ 493,5065
En Düşük
DÜŞÜK 409,6787
En Yüksek
YÜKSEK 567,438
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 459,7005 | 477,9426 | 459,7005 | 477,1744 |
| 02.01.2019 | 478,6147 | 490,616 | 477,1744 | 488,6957 |
| 03.01.2019 | 487,7356 | 487,7356 | 476,2143 | 480,1508 |
| 06.01.2019 | 480,0549 | 488,6957 | 469,4935 | 480,0549 |
| 07.01.2019 | 485,0474 | 492,1522 | 482,9351 | 485,1434 |
| 08.01.2019 | 484,8553 | 495,8965 | 484,2793 | 492,5362 |
| 09.01.2019 | 492,5362 | 496,3767 | 488,6957 | 489,9439 |
| 10.01.2019 | 489,9439 | 499,257 | 489,9439 | 498,5849 |
| 13.01.2019 | 499,257 | 504,0574 | 495,0325 | 495,0325 |
| 14.01.2019 | 495,0325 | 498,297 | 488,9838 | 494,7444 |
| 15.01.2019 | 494,3604 | 494,3604 | 485,3353 | 488,1197 |
| 16.01.2019 | 489,6558 | 489,6558 | 483,8953 | 489,3678 |
| 17.01.2019 | 489,2718 | 496,5687 | 483,7993 | 496,2806 |
| 20.01.2019 | 496,3767 | 501,4652 | 489,1758 | 491,6721 |
| 21.01.2019 | 492,5362 | 504,3456 | 489,6558 | 504,0574 |
| 22.01.2019 | 499,257 | 499,257 | 492,7283 | 498,2009 |
| 23.01.2019 | 493,4003 | 523,2597 | 489,6558 | 523,2597 |
| 24.01.2019 | 513,6587 | 515,6748 | 503,3854 | 506,9378 |
| 27.01.2019 | 506,9378 | 536,7012 | 498,297 | 504,3456 |
| 28.01.2019 | 512,0265 | 512,0265 | 500,2171 | 500,2171 |
| 29.01.2019 | 504,4415 | 511,7384 | 486,8716 | 489,1758 |
| 30.01.2019 | 489,6558 | 495,4166 | 479,4787 | 479,5747 |
| 31.01.2019 | 478,5187 | 489,6558 | 478,5187 | 485,8153 |
| 03.02.2019 | 485,8153 | 493,1122 | 480,0549 | 484,5673 |
| 04.02.2019 | 484,5673 | 491,576 | 478,2306 | 479,7669 |
| 05.02.2019 | 479,7669 | 483,7993 | 478,4226 | 478,4226 |
| 06.02.2019 | 478,9026 | 484,7593 | 476,2143 | 477,1744 |
| 07.02.2019 | 470,4537 | 480,0549 | 468,5335 | 475,1582 |
| 10.02.2019 | 473,3339 | 481,0149 | 467,3813 | 468,0534 |
| 11.02.2019 | 469,4935 | 480,0549 | 468,5335 | 473,3339 |
| 12.02.2019 | 474,2942 | 475,2542 | 464,885 | 465,173 |
| 13.02.2019 | 467,0933 | 475,1582 | 467,0933 | 467,5734 |
| 14.02.2019 | 474,7742 | 474,7742 | 461,8127 | 465,8452 |
| 17.02.2019 | 470,4537 | 475,2542 | 467,5734 | 471,4138 |
| 18.02.2019 | 471,4138 | 471,4138 | 466,1331 | 466,6133 |
| 19.02.2019 | 468,0534 | 472,854 | 466,9973 | 471,8939 |
| 20.02.2019 | 471,8939 | 477,0784 | 446,3549 | 447,6991 |
| 21.02.2019 | 451,2516 | 457,0121 | 447,8911 | 452,4996 |
| 24.02.2019 | 456,0521 | 457,9722 | 441,1704 | 451,1555 |
| 25.02.2019 | 451,3475 | 454,6119 | 443,5706 | 446,5469 |
| 26.02.2019 | 448,3712 | 455,476 | 438,77 | 441,5544 |
| 27.02.2019 | 446,4509 | 446,4509 | 432,2412 | 433,0095 |
| 28.02.2019 | 433,0095 | 442,6104 | 429,1691 | 442,1304 |
| 03.03.2019 | 442,3224 | 445,2029 | 433,2975 | 438,002 |
| 04.03.2019 | 442,8025 | 445,2029 | 423,4083 | 425,4246 |
| 05.03.2019 | 427,8248 | 434,7376 | 420,912 | 430,033 |
| 06.03.2019 | 429,1691 | 435,3137 | 409,6787 | 409,6787 |
| 07.03.2019 | 412,8471 | 423,7923 | 409,6787 | 412,9432 |
| 10.03.2019 | 420,528 | 429,361 | 414,2872 | 422,7363 |
| 11.03.2019 | 427,2487 | 444,5307 | 425,3285 | 437,618 |
| 12.03.2019 | 445,3948 | 445,3948 | 427,7289 | 430,033 |
| 13.03.2019 | 413,8072 | 434,3536 | 413,8072 | 430,8972 |
| 14.03.2019 | 436,9459 | 445,0107 | 432,3373 | 433,7775 |
| 17.03.2019 | 435,2177 | 441,6504 | 427,2487 | 428,4968 |
| 18.03.2019 | 430,8972 | 441,6504 | 430,8972 | 440,2103 |
| 19.03.2019 | 441,6504 | 446,5469 | 439,2502 | 443,9547 |
| 20.03.2019 | 445,6829 | 445,6829 | 437,522 | 442,6104 |
| 21.03.2019 | 442,6104 | 459,8925 | 439,7302 | 458,4523 |
| 24.03.2019 | 445,3948 | 463,6369 | 443,1866 | 444,5307 |
| 25.03.2019 | 436,8498 | 451,2516 | 433,5855 | 443,5706 |
| 26.03.2019 | 443,5706 | 444,5307 | 423,5043 | 424,4645 |
| 27.03.2019 | 425,3285 | 440,4022 | 422,1602 | 437,426 |
| 28.03.2019 | 440,4022 | 446,3549 | 438,77 | 438,77 |
| 31.03.2019 | 438,866 | 452,2116 | 438,866 | 442,4185 |
| 01.04.2019 | 449,3313 | 456,0521 | 448,4672 | 456,0521 |
| 02.04.2019 | 456,0521 | 461,8127 | 456,0521 | 459,7965 |
| 03.04.2019 | 461,8127 | 466,9973 | 454,9959 | 455,38 |
| 04.04.2019 | 454,9959 | 460,6605 | 454,0359 | 457,0121 |
| 07.04.2019 | 459,8925 | 461,8127 | 454,8999 | 457,2042 |
| 08.04.2019 | 457,2042 | 457,2042 | 451,4435 | 455,5721 |
| 09.04.2019 | 455,0919 | 458,8364 | 455,0919 | 458,4523 |
| 10.04.2019 | 456,34 | 469,4935 | 456,148 | 460,0845 |
| 11.04.2019 | 460,4685 | 470,3577 | 458,4523 | 466,8052 |
| 14.04.2019 | 470,3577 | 489,6558 | 470,3577 | 487,1595 |
| 15.04.2019 | 491,384 | 491,384 | 480,1508 | 486,1995 |
| 16.04.2019 | 486,1995 | 486,1995 | 467,7653 | 468,0534 |
| 17.04.2019 | 470,4537 | 480,8229 | 470,4537 | 479,5747 |
| 18.04.2019 | 480,1508 | 482,8392 | 471,8939 | 480,0549 |
| 21.04.2019 | 480,0549 | 485,0474 | 478,1347 | 480,1508 |
| 23.04.2019 | 481,303 | 484,8553 | 480,0549 | 480,4388 |
| 24.04.2019 | 480,5348 | 486,7756 | 479,2866 | 484,7593 |
| 25.04.2019 | 484,2793 | 486,7756 | 482,5511 | 484,5673 |
| 28.04.2019 | 485,3353 | 492,0562 | 485,3353 | 489,4639 |
| 29.04.2019 | 489,6558 | 492,0562 | 485,9114 | 489,6558 |
| 01.05.2019 | 489,6558 | 490,616 | 469,7817 | 470,5496 |
| 02.05.2019 | 470,6457 | 474,5821 | 468,2455 | 471,3178 |
| 05.05.2019 | 471,5098 | 479,5747 | 467,1894 | 479,5747 |
| 06.05.2019 | 479,5747 | 490,616 | 475,5422 | 481,4949 |
| 07.05.2019 | 488,6957 | 494,6484 | 480,2468 | 492,5362 |
| 08.05.2019 | 492,6323 | 492,6323 | 470,4537 | 472,2779 |
| 09.05.2019 | 470,4537 | 474,6782 | 466,3252 | 467,8614 |
| 12.05.2019 | 471,4138 | 471,4138 | 456,436 | 458,0683 |
| 13.05.2019 | 462,7729 | 462,7729 | 454,6119 | 454,8999 |
| 14.05.2019 | 456,148 | 463,3488 | 454,1318 | 454,8999 |
| 15.05.2019 | 460,8525 | 460,8525 | 455,476 | 460,8525 |
| 16.05.2019 | 459,8925 | 466,4212 | 456,0521 | 456,5321 |
| 19.05.2019 | 456,5321 | 465,9413 | 451,2516 | 462,6768 |
| 20.05.2019 | 462,6768 | 474,7742 | 462,6768 | 471,4138 |
| 21.05.2019 | 474,2942 | 489,6558 | 473,0459 | 487,7356 |
| 22.05.2019 | 487,7356 | 490,0399 | 475,9263 | 478,2306 |
| 23.05.2019 | 479,9588 | 479,9588 | 468,5335 | 473,0459 |
| 26.05.2019 | 470,4537 | 483,8953 | 467,1894 | 479,8628 |
| 27.05.2019 | 489,6558 | 494,4565 | 478,8066 | 478,8066 |
| 28.05.2019 | 483,7031 | 483,7031 | 476,2143 | 478,1347 |
| 29.05.2019 | 478,2306 | 478,2306 | 470,2616 | 470,8377 |
| 30.05.2019 | 470,9338 | 472,95 | 466,6133 | 468,5335 |
| 02.06.2019 | 471,3178 | 472,0859 | 466,6133 | 466,6133 |
| 06.06.2019 | 466,7092 | 499,161 | 466,7092 | 497,3367 |
| 09.06.2019 | 499,257 | 507,4179 | 489,6558 | 498,0088 |
| 10.06.2019 | 497,9128 | 515,3867 | 494,4565 | 510,5863 |
| 11.06.2019 | 511,7384 | 511,7384 | 501,8492 | 502,3294 |
| 12.06.2019 | 505,9777 | 514,3306 | 502,4254 | 509,0501 |
| 13.06.2019 | 509,0501 | 518,6513 | 509,0501 | 513,4666 |
| 16.06.2019 | 514,6188 | 520,8595 | 507,4179 | 507,706 |
| 17.06.2019 | 508,9541 | 532,8609 | 508,9541 | 532,8609 |
| 18.06.2019 | 532,7649 | 533,7249 | 522,5876 | 524,3158 |
| 19.06.2019 | 523,2597 | 529,9805 | 518,6513 | 524,3158 |
| 20.06.2019 | 525,18 | 544,2861 | 525,18 | 525,2759 |
| 23.06.2019 | 523,2597 | 529,0205 | 521,4355 | 525,18 |
| 24.06.2019 | 519,4193 | 526,6201 | 518,171 | 518,171 |
| 25.06.2019 | 518,4592 | 519,4193 | 500,6011 | 500,6011 |
| 26.06.2019 | 500,7932 | 528,0602 | 500,7932 | 519,4193 |
| 27.06.2019 | 525,66 | 536,6052 | 525,2759 | 536,6052 |
| 30.06.2019 | 531,0366 | 539,5815 | 527,1962 | 531,9967 |
| 01.07.2019 | 530,9406 | 535,3571 | 526,332 | 528,7324 |
| 02.07.2019 | 535,2611 | 535,2611 | 524,4118 | 528,0602 |
| 03.07.2019 | 528,0602 | 534,1089 | 518,4592 | 523,1637 |
| 04.07.2019 | 518,4592 | 530,0765 | 518,4592 | 525,948 |
| 07.07.2019 | 544,8622 | 544,8622 | 528,3483 | 534,7811 |
| 08.07.2019 | 531,6127 | 532,8609 | 516,539 | 520,5715 |
| 09.07.2019 | 524,3158 | 532,8609 | 524,3158 | 525,756 |
| 10.07.2019 | 526,2361 | 527,5802 | 521,3395 | 523,6438 |
| 11.07.2019 | 525,66 | 534,2049 | 521,8196 | 532,5727 |
| 15.07.2019 | 532,2847 | 532,2847 | 518,3631 | 521,1475 |
| 16.07.2019 | 518,5552 | 518,9393 | 511,4504 | 513,6587 |
| 17.07.2019 | 518,4592 | 518,4592 | 498,297 | 506,5539 |
| 18.07.2019 | 507,2258 | 513,1786 | 500,2171 | 507,8979 |
| 21.07.2019 | 508,1723 | 532,5187 | 508,1723 | 530,3848 |
| 22.07.2019 | 532,5187 | 532,5187 | 517,5811 | 517,5811 |
| 23.07.2019 | 523,7889 | 526,2139 | 521,267 | 523,4009 |
| 24.07.2019 | 525,3408 | 532,4217 | 522,237 | 522,237 |
| 25.07.2019 | 526,1169 | 526,1169 | 513,1191 | 513,6042 |
| 28.07.2019 | 514,0892 | 514,186 | 508,5603 | 508,8512 |
| 29.07.2019 | 508,8512 | 511,3731 | 496,1445 | 496,4356 |
| 30.07.2019 | 496,5325 | 497,8905 | 487,6087 | 490,6156 |
| 31.07.2019 | 490,6156 | 490,6156 | 476,5509 | 477,23 |
| 01.08.2019 | 477,23 | 485,8627 | 471,216 | 480,0429 |
| 04.08.2019 | 485,2808 | 485,9597 | 471,41 | 476,5509 |
| 05.08.2019 | 477,3269 | 480,6248 | 474,805 | 477,3269 |
| 06.08.2019 | 480,0429 | 480,0429 | 468,6941 | 474,514 |
| 07.08.2019 | 473,835 | 484,0197 | 473,835 | 477,23 |
| 08.08.2019 | 476,8419 | 491,8766 | 476,8419 | 486,1537 |
| 14.08.2019 | 486,1537 | 486,1537 | 470,44 | 478,4909 |
| 15.08.2019 | 477,9088 | 484,7958 | 470,731 | 480,1399 |
| 18.08.2019 | 482,0798 | 494,7865 | 479,7519 | 494,6895 |
| 19.08.2019 | 494,6895 | 501,1884 | 494,6895 | 500,5093 |
| 20.08.2019 | 499,5394 | 504,3894 | 493,2346 | 501,3824 |
| 21.08.2019 | 503,1283 | 519,0361 | 501,4794 | 513,0222 |
| 22.08.2019 | 508,3663 | 518,4541 | 507,8813 | 514,0892 |
| 25.08.2019 | 509,3362 | 528,3478 | 509,3362 | 527,2808 |
| 26.08.2019 | 528,6388 | 531,5487 | 517,0961 | 517,0961 |
| 27.08.2019 | 517,193 | 533,1978 | 517,0961 | 530,5788 |
| 28.08.2019 | 533,4888 | 544,6435 | 532,3247 | 539,7936 |
| 01.09.2019 | 545,1284 | 553,8583 | 534,4587 | 534,4587 |
| 02.09.2019 | 534,5557 | 541,5396 | 526,9899 | 537,8536 |
| 03.09.2019 | 538,3387 | 539,3087 | 528,6388 | 528,6388 |
| 04.09.2019 | 528,7358 | 535,6227 | 523,7889 | 523,7889 |
| 05.09.2019 | 523,8859 | 528,7358 | 523,8859 | 528,7358 |
| 08.09.2019 | 519,0361 | 534,6527 | 519,0361 | 531,7428 |
| 09.09.2019 | 533,4888 | 533,4888 | 529,6088 | 529,6088 |
| 10.09.2019 | 529,6088 | 533,6828 | 521,946 | 521,946 |
| 11.09.2019 | 533,4888 | 533,4888 | 514,0892 | 516,0291 |
| 12.09.2019 | 516,0291 | 523,7889 | 511,9552 | 513,1191 |
| 15.09.2019 | 513,1191 | 528,6388 | 513,1191 | 522,8189 |
| 16.09.2019 | 522,8189 | 531,0637 | 521,849 | 523,9829 |
| 17.09.2019 | 523,9829 | 532,2278 | 523,9829 | 530,9667 |
| 18.09.2019 | 523,9829 | 538,2417 | 523,9829 | 536,3987 |
| 19.09.2019 | 538,2417 | 538,2417 | 505,3594 | 505,3594 |
| 22.09.2019 | 509,6272 | 517,5811 | 504,3894 | 512,6341 |
| 23.09.2019 | 513,1191 | 515,8351 | 507,7843 | 513,9922 |
| 24.09.2019 | 513,9922 | 513,9922 | 504,4864 | 512,2461 |
| 25.09.2019 | 515,5441 | 516,2231 | 514,0892 | 514,2831 |
| 26.09.2019 | 514,2831 | 515,0591 | 505,1653 | 508,3663 |
| 29.09.2019 | 508,5603 | 509,3362 | 499,9275 | 508,3663 |
| 30.09.2019 | 508,3663 | 515,6411 | 504,8744 | 514,4771 |
| 01.10.2019 | 514,4771 | 526,6989 | 513,9922 | 516,0291 |
| 02.10.2019 | 518,9391 | 518,9391 | 510,5003 | 510,5003 |
| 03.10.2019 | 510,5003 | 515,2531 | 510,5003 | 510,9853 |
| 06.10.2019 | 468,5001 | 518,4541 | 468,5001 | 505,0683 |
| 07.10.2019 | 504,6803 | 506,3293 | 501,2854 | 501,4794 |
| 08.10.2019 | 502,5464 | 503,5164 | 493,7196 | 500,0244 |
| 09.10.2019 | 499,5394 | 509,2392 | 498,0844 | 509,2392 |
| 10.10.2019 | 506,7173 | 512,0522 | 506,7173 | 512,0522 |
| 13.10.2019 | 511,8582 | 511,8582 | 503,6133 | 504,4864 |
| 14.10.2019 | 504,4864 | 508,2693 | 500,6064 | 506,3293 |
| 15.10.2019 | 506,6202 | 511,1792 | 501,5764 | 511,1792 |
| 16.10.2019 | 503,8073 | 530,2878 | 503,8073 | 528,3478 |
| 17.10.2019 | 532,4217 | 538,5326 | 519,1331 | 538,5326 |
| 20.10.2019 | 535,9137 | 551,9184 | 535,9137 | 550,4634 |
| 21.10.2019 | 552,7914 | 554,0522 | 542,6065 | 543,9645 |
| 22.10.2019 | 542,4124 | 542,4124 | 520,879 | 524,7589 |
| 23.10.2019 | 526,6989 | 527,5719 | 522,431 | 525,7289 |
| 24.10.2019 | 524,7589 | 528,5418 | 521,849 | 525,05 |
| 27.10.2019 | 525,5349 | 533,4888 | 525,5349 | 530,2878 |
| 29.10.2019 | 530,2878 | 530,2878 | 513,1191 | 516,999 |
| 30.10.2019 | 514,0892 | 525,147 | 513,1191 | 516,999 |
| 31.10.2019 | 518,842 | 519,8119 | 515,2531 | 517,0961 |
| 03.11.2019 | 516,999 | 520,103 | 509,2392 | 513,8952 |
| 04.11.2019 | 515,8351 | 516,5141 | 508,2693 | 512,0522 |
| 05.11.2019 | 512,1491 | 516,5141 | 511,1792 | 516,4171 |
| 06.11.2019 | 518,9391 | 520,7819 | 516,0291 | 519,909 |
| 07.11.2019 | 520,879 | 520,976 | 515,0591 | 517,387 |
| 10.11.2019 | 517,387 | 530,5788 | 515,4471 | 528,6388 |
| 11.11.2019 | 528,6388 | 538,7267 | 526,6019 | 526,6019 |
| 12.11.2019 | 526,6989 | 531,8397 | 519,4241 | 521,752 |
| 13.11.2019 | 521,946 | 526,5049 | 508,7542 | 516,6112 |
| 14.11.2019 | 516,6112 | 567,438 | 516,6112 | 523,9829 |
| 17.11.2019 | 523,9829 | 525,7289 | 518,9391 | 523,4009 |
| 18.11.2019 | 524,2739 | 525,147 | 522,8189 | 523,3039 |
| 19.11.2019 | 523,3039 | 523,3039 | 507,8813 | 507,8813 |
| 20.11.2019 | 510,9853 | 511,0823 | 502,1584 | 502,5464 |
| 21.11.2019 | 502,5464 | 509,3362 | 499,4425 | 499,6365 |
| 24.11.2019 | 499,6365 | 506,2323 | 497,7935 | 498,5694 |
| 25.11.2019 | 498,5694 | 499,9275 | 484,9897 | 498,5694 |
| 26.11.2019 | 501,4794 | 503,1283 | 496,4356 | 501,4794 |
| 27.11.2019 | 501,4794 | 504,8744 | 499,6365 | 501,9644 |
| 28.11.2019 | 499,5394 | 501,7704 | 497,5994 | 497,6964 |
| 01.12.2019 | 497,8905 | 502,0614 | 497,5994 | 499,5394 |
| 02.12.2019 | 499,0544 | 499,0544 | 486,7357 | 490,8097 |
| 03.12.2019 | 490,8097 | 492,0705 | 480,1399 | 484,8927 |
| 04.12.2019 | 486,0568 | 490,5186 | 485,0868 | 488,8698 |
| 05.12.2019 | 489,1606 | 504,3894 | 489,1606 | 496,1445 |
| 08.12.2019 | 501,3824 | 503,4194 | 492,7496 | 492,7496 |
| 09.12.2019 | 493,7196 | 498,7635 | 484,0197 | 489,8397 |
| 10.12.2019 | 489,8397 | 491,1977 | 482,1768 | 484,1168 |
| 11.12.2019 | 485,6688 | 487,8997 | 484,3108 | 487,1237 |
| 12.12.2019 | 488,5787 | 489,8397 | 487,1237 | 487,6087 |
| 15.12.2019 | 488,8698 | 495,6595 | 488,7727 | 489,8397 |
| 16.12.2019 | 489,9366 | 494,8835 | 489,9366 | 492,0705 |
| 17.12.2019 | 493,2346 | 502,4495 | 493,1376 | 501,3824 |
| 18.12.2019 | 501,9644 | 504,3894 | 497,4055 | 503,9044 |
| 19.12.2019 | 504,3894 | 514,186 | 501,0914 | 514,186 |
| 22.12.2019 | 516,902 | 532,4217 | 516,902 | 532,4217 |
| 23.12.2019 | 532,4217 | 538,3387 | 518,9391 | 532,4217 |
| 24.12.2019 | 532,4217 | 532,5187 | 523,7889 | 526,4078 |
| 25.12.2019 | 526,2139 | 526,3108 | 519,0361 | 523,4009 |
| 26.12.2019 | 528,2508 | 540,2786 | 525,7289 | 538,3387 |
| 29.12.2019 | 538,4356 | 548,1354 | 533,5858 | 545,4195 |
| 30.12.2019 | 546,8745 | 549,0084 | 545,1284 | 547,0684 |