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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 390,7986
KAPANIŞ 389,8136

En Düşük

DÜŞÜK 198,4578

En Yüksek

YÜKSEK 642,2235
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020547,0684556,9622543,3826555,8953
02.01.2020556,0893556,9622547,7474550,9484
05.01.2020549,0084551,5303516,999548,0383
06.01.2020546,5834549,5904538,3387543,7705
07.01.2020536,3017543,1885520,491539,8905
08.01.2020540,2786554,8283537,3686547,0684
09.01.2020547,1655562,2971547,0684551,9184
12.01.2020552,8884554,8283546,0014547,2625
13.01.2020543,1885555,7983543,1885546,0984
14.01.2020545,1284551,9184533,4888538,8237
15.01.2020543,0915546,0984536,8836541,7336
16.01.2020541,7336558,7082538,6296553,1793
19.01.2020557,9322591,6875557,9322584,9946
20.01.2020587,8076598,0894577,1378579,0777
21.01.2020580,0478580,0478567,438575,1979
22.01.2020575,2948590,7175566,5651585,8676
23.01.2020585,8676586,3526578,5927581,9877
26.01.2020579,0777586,8376569,378579,8537
27.01.2020578,1078586,7407574,1309580,6298
28.01.2020581,6967583,4427573,2578577,1378
29.01.2020576,8468576,8468562,4911571,609
30.01.2020570,3479575,4889565,5951569,863
02.02.2020569,863574,2278566,662570,8329
03.02.2020570,8329580,9207570,8329578,0108
04.02.2020581,0178594,5974581,0178591,3965
05.02.2020591,3965597,0224586,9346590,2325
06.02.2020591,3965596,1494582,0847588,7776
09.02.2020588,6806588,6806571,9969579,4657
10.02.2020580,0478587,1286577,6228583,9277
11.02.2020580,5328598,1863580,5328593,1424
12.02.2020599,5443605,8492591,6875599,4473
13.02.2020599,4473629,5167599,4473618,8469
16.02.2020618,8469623,2118609,3412611,0871
17.02.2020611,0871611,0871586,6437605,7522
18.02.2020606,2372617,198601,9692605,0732
19.02.2020605,0732611,9601597,5074600,9024
20.02.2020600,9024611,0871599,9324601,3873
23.02.2020562,2001606,2372562,2001579,0777
24.02.2020580,0478586,7407555,8953565,0131
25.02.2020566,9531568,602551,4334551,6273
26.02.2020551,2393551,2393528,3478528,6388
27.02.2020483,1468530,5788475,2899515,4471
01.03.2020515,4471534,4587507,4933513,5072
02.03.2020515,9321522,431513,6042518,9391
03.03.2020519,4241528,0569507,6873507,7843
04.03.2020517,872517,872498,5694499,5394
05.03.2020499,5394503,9044446,7726448,0335
08.03.2020437,4607437,4607399,3405405,4514
09.03.2020407,4885420,9711382,172382,172
10.03.2020382,172387,0218353,7515358,8924
11.03.2020354,5275354,5275314,4674315,2432
12.03.2020300,6936323,2943293,6127293,6127
15.03.2020264,9013271,5943264,3194264,3194
16.03.2020249,4788261,4095237,936237,936
17.03.2020227,9452237,5479214,1715214,3654
18.03.2020200,9797233,7651198,4578224,0652
19.03.2020225,6172246,4718225,6172246,4718
22.03.2020246,4718269,1693228,3332245,3078
23.03.2020253,1646262,0884249,2847254,1346
24.03.2020254,2316259,9545245,4048252,0007
25.03.2020252,1946258,8876250,6427254,1346
26.03.2020258,0146279,548255,9776270,6243
29.03.2020267,6173267,6173248,2177252,1946
30.03.2020253,2617258,8876252,1946256,4625
31.03.2020253,6496264,8043252,1946257,0446
01.04.2020259,4695261,0215247,0538249,1877
02.04.2020250,3517250,4488242,6888245,8898
05.04.2020246,5688259,9545246,5688253,7466
06.04.2020258,8876279,063258,8876279,063
07.04.2020292,4489306,9015287,5989306,5136
08.04.2020320,0933337,1649320,0933337,1649
09.04.2020358,8924370,8232358,8924370,8232
12.04.2020407,7793407,8763388,4767407,8763
13.04.2020448,6155448,6155380,6199428,731
14.04.2020435,5208436,4907385,8579385,8579
15.04.2020366,6523377,322347,3497347,3497
16.04.2020346,9617370,6292334,0609364,7123
19.04.2020366,5553374,315351,2296357,9224
20.04.2020356,9525356,9525337,6498343,1788
21.04.2020343,1788356,0795335,6129342,6938
23.04.2020342,6938343,3727330,472334,643
26.04.2020337,5529365,1974337,5529358,0194
27.04.2020360,8323362,7723344,4397347,0586
28.04.2020348,2227353,5576339,5898346,2826
29.04.2020352,5876353,8485339,4928345,0217
03.05.2020343,3727343,3727330,472335,5159
04.05.2020339,6868340,7538330,472332,703
05.05.2020333,673336,2919329,793331,636
06.05.2020325,4281327,8531320,0933322,0332
07.05.2020322,6152325,9131320,8691322,7122
10.05.2020326,1071349,1926322,6152323,1972
11.05.2020325,1371326,883316,4073317,5713
12.05.2020317,7653327,8531311,4604316,6983
13.05.2020316,6983317,1834306,0286306,9985
14.05.2020308,8415315,0494301,7606305,5436
17.05.2020311,3634336,0979305,5436322,3241
19.05.2020322,3241325,3312312,8183314,8554
20.05.2020317,1834333,673315,4373326,98
21.05.2020327,8531337,0679324,0701334,0609
26.05.2020352,0056367,4282342,4028367,4282
27.05.2020371,1142397,0126355,0125374,897
28.05.2020375,382376,7401361,7053367,4282
31.05.2020372,4721380,232369,5622371,2112
01.06.2020371,4051373,4421360,8323364,1303
02.06.2020366,1673367,3312355,1095363,4513
03.06.2020363,7423372,4721358,8924363,7423
04.06.2020364,8093382,7539364,8093376,0611
07.06.2020378,874406,3244378,7771393,8116
08.06.2020396,8186405,2574388,9617392,9388
09.06.2020393,8116396,6245386,1488387,0218
10.06.2020386,0518387,0218373,4421373,9271
11.06.2020370,4352372,0841355,0125368,8831
14.06.2020363,1603363,2573357,9224358,4074
15.06.2020363,7423371,5991363,7423365,1974
16.06.2020365,1974366,4582358,1165358,7954
17.06.2020360,3473362,2873355,0125357,4374
18.06.2020357,5344359,8624348,2227348,7077
21.06.2020349,3866355,5945341,5297349,4836
22.06.2020349,7746358,6984348,0287353,3635
23.06.2020354,0426361,7053346,8647347,6406
24.06.2020347,7376349,1926341,9178344,5367
25.06.2020346,8647350,6476344,1487345,7007
28.06.2020345,7007346,6706341,8208342,3058
29.06.2020342,6938345,7977341,5297342,3058
30.06.2020343,3727344,4397332,9939333,5759
01.07.2020334,158341,0447329,793336,5829
02.07.2020336,7769338,2318330,666332,1209
05.07.2020336,5829339,4928332,703335,1279
06.07.2020335,6129335,8069329,0171329,211
07.07.2020329,211329,793318,2503318,5412
08.07.2020318,5412335,6129317,8623321,1602
09.07.2020321,1602321,1602306,9015317,1834
12.07.2020320,0933344,8277320,0933330,763
13.07.2020332,703338,3288327,5621329,308
15.07.2020338,4259343,3727335,5159338,7168
16.07.2020340,4628342,4028336,1949338,8139
19.07.2020339,6868340,3659332,8332,9939
20.07.2020333,867335,1279327,95328,0471
21.07.2020328,6291338,2318326,883330,278
22.07.2020332,6059335,6129329,696332,0239
23.07.2020331,248351,6175328,8231341,4328
26.07.2020350,1626375,5761343,3727375,5761
27.07.2020387,9918406,8094365,8762365,8762
28.07.2020366,8462373,4421342,9848351,1326
29.07.2020352,7815355,9825343,3727347,1556
03.08.2020351,0357368,3012335,6129342,7908
04.08.2020352,1025358,5044338,1348344,9248
05.08.2020345,0217346,6706313,3033324,2642
06.08.2020323,0032333,4789296,1347331,733
09.08.2020330,763336,8739320,0933326,883
10.08.2020326,98358,6984326,98349,7746
11.08.2020349,9686354,2365335,5159337,3589
12.08.2020337,3589338,8139325,9131325,9131
13.08.2020325,9131327,368320,0933324,3611
16.08.2020327,1741333,673323,0032323,0032
17.08.2020323,1972326,6891321,6452323,0032
18.08.2020323,1972326,495318,2503319,9963
19.08.2020319,8992321,0632315,6313319,0262
20.08.2020321,5482325,8162315,7283317,8623
23.08.2020320,0933322,8092317,8623320,0933
24.08.2020323,0032330,181316,6983317,6684
25.08.2020317,6684319,7053314,3704316,6013
26.08.2020318,7353320,2872315,3403319,0262
27.08.2020319,0262319,9963315,2432316,6983
30.08.2020316,6983318,1533309,5205309,7144
31.08.2020309,7144311,7514305,5436308,0655
01.09.2020308,4535311,9454307,3865308,1625
02.09.2020308,1625315,4373308,1625308,4535
03.09.2020308,4535313,2064308,0655309,9084
06.09.2020310,5874322,5182309,9084318,0562
07.09.2020320,5783323,3912312,3334312,4303
08.09.2020313,2064320,1903310,6845313,0124
09.09.2020313,2064316,0193310,3934310,3934
10.09.2020310,4904317,1834309,4235314,7583
13.09.2020318,1533323,3912316,1163316,6983
14.09.2020318,1533323,4882315,2432316,4073
15.09.2020317,1834319,3172314,2733314,8554
16.09.2020314,6614316,6983312,9153314,0794
17.09.2020314,5644315,2432312,3334312,8183
20.09.2020312,8183314,3704300,6936303,2156
21.09.2020303,3126305,8345297,7837298,8507
22.09.2020300,6936303,9915297,9778301,6636
23.09.2020299,6266304,5736298,3657300,4997
24.09.2020301,6636302,4396299,2386299,5297
27.09.2020299,7236320,0933298,4627304,8645
28.09.2020308,4535310,2964301,2756302,6336
29.09.2020303,0216309,0355303,0216306,8044
30.09.2020307,4835318,5412307,1924309,3265
01.10.2020307,4835312,7213304,5736307,0955
04.10.2020309,3265311,3634307,7745308,5505
05.10.2020310,0054315,2432308,5505309,7144
06.10.2020309,9084316,2133309,4235311,8484
07.10.2020316,2133325,9131314,2733321,9362
08.10.2020322,2272324,8461315,1464317,2803
11.10.2020319,4142328,435317,8623320,1903
12.10.2020322,0332336,5829319,4142330,569
13.10.2020333,673338,3288324,3611328,1441
14.10.2020327,8531328,1441318,4442320,2872
15.10.2020320,5783323,2943319,7053321,1602
18.10.2020329,502335,2249326,398329,987
19.10.2020330,472333,673327,7561328,92
20.10.2020329,793330,569325,2342326,1071
21.10.2020326,1071326,883317,5713317,8623
22.10.2020317,9593320,2872306,9985312,3334
25.10.2020310,3934311,3634292,2549292,9338
26.10.2020292,9338299,5297283,137295,2618
27.10.2020295,0677295,0677284,107287,5989
29.10.2020286,629286,629277,2202283,4281
01.11.2020286,144307,0955283,525291,1878
02.11.2020293,8068295,3588287,3079293,6127
03.11.2020293,9038304,3795291,9639297,9778
04.11.2020298,8507304,2825296,0378298,3657
05.11.2020298,3657300,5967295,5528297,7837
08.11.2020299,1416327,5621299,0447327,5621
09.11.2020339,4928359,8624329,793352,1995
10.11.2020352,3935362,0934335,3219345,5068
11.11.2020345,4098352,7815339,0078341,7238
12.11.2020342,4997351,7145341,8208345,7977
15.11.2020351,0357377,322349,5805369,8532
16.11.2020370,0472370,5322352,3935352,4906
17.11.2020352,3935364,5183352,1025360,1534
18.11.2020360,8323373,4421359,4744367,5253
19.11.2020373,4421404,1905373,3451404,1905
22.11.2020407,3914437,9457390,7078422,911
23.11.2020429,701465,2021429,701465,2021
24.11.2020484,9897502,4495460,7403460,7403
25.11.2020461,7102480,8188438,6247455,9874
26.11.2020462,8742483,2439447,9366473,835
29.11.2020470,44470,44447,1605455,6963
30.11.2020460,7403499,1514459,7703492,8466
01.12.2020493,1376512,7311482,2739488,8698
02.12.2020493,2346495,5625475,2899486,4446
03.12.2020494,6895498,5694484,9897488,8698
06.12.2020488,3847496,6295484,9897486,9297
07.12.2020487,1237489,7426475,7749476,26
08.12.2020483,0498493,7196476,648491,7796
09.12.2020496,4356496,4356481,6918484,9897
10.12.2020482,7589488,3847477,7149480,1399
13.12.2020481,1098487,9967477,133479,0729
14.12.2020479,3638481,4008474,417477,23
15.12.2020479,6549491,2947471,0221479,1699
16.12.2020482,2739505,3594480,6248490,2277
17.12.2020491,1006506,5233486,4446490,1306
20.12.2020462,0983478,5879442,3107472,477
21.12.2020485,9597519,7149485,9597519,7149
22.12.2020571,609571,609534,5557541,6366
23.12.2020543,0915571,124531,0637539,7936
24.12.2020542,2185542,2185521,364528,6388
27.12.2020534,0707548,0383523,9829533,4888
28.12.2020534,9437552,8884532,5187540,6666
29.12.2020546,4864594,6945544,5465594,6945
30.12.2020603,3273642,2235596,5374611,0871