DENGE
DENGE YATIRIM HOLDİNG A.Ş.
15:10:00
2.45 ₺
-0.030 (%-1.21)
Previous Close: 2.48·
Volatility: 5.240
Day Low₺2.41
Day High₺2.54
Market Data
Spot Rate
B:2.45
A:2.46
Week over week (WoW)
+8.89%
Month over month (MoM)
+6.06%
Year to date (YTD)
-19.41%
Year over year (YoY)
+22.50%
DENGE: DENGE YATIRIM HOLDİNG A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9051
CLOSE 0.8986
Low
LOW 0.397
High
HIGH 1.698
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 0.7222 | 0.7717 | 0.7096 | 0.7525 |
| 01/02/2018 | 0.7525 | 0.781 | 0.744 | 0.7541 |
| 01/03/2018 | 0.7549 | 0.7726 | 0.7482 | 0.7659 |
| 01/04/2018 | 0.7659 | 0.7776 | 0.76 | 0.7625 |
| 01/07/2018 | 0.7667 | 0.7894 | 0.6928 | 0.7726 |
| 01/08/2018 | 0.7726 | 0.7936 | 0.7675 | 0.7902 |
| 01/09/2018 | 0.7936 | 0.8314 | 0.7734 | 0.812 |
| 01/10/2018 | 0.812 | 0.8398 | 0.812 | 0.8146 |
| 01/11/2018 | 0.8146 | 0.8322 | 0.8146 | 0.8238 |
| 01/14/2018 | 0.828 | 0.9632 | 0.8238 | 0.9061 |
| 01/15/2018 | 0.9061 | 0.9447 | 0.8599 | 0.9128 |
| 01/16/2018 | 0.9153 | 0.9951 | 0.9044 | 0.9867 |
| 01/17/2018 | 1.0413 | 1.1186 | 1.0026 | 1.0354 |
| 01/18/2018 | 1.0338 | 1.0338 | 0.9825 | 0.9934 |
| 01/21/2018 | 0.996 | 1.0867 | 0.996 | 1.0765 |
| 01/22/2018 | 1.0917 | 1.2915 | 1.0917 | 1.2915 |
| 01/23/2018 | 1.3562 | 1.3755 | 1.2369 | 1.3 |
| 01/24/2018 | 1.3184 | 1.3184 | 1.2034 | 1.2579 |
| 01/25/2018 | 1.2513 | 1.3268 | 1.2387 | 1.2747 |
| 01/28/2018 | 1.2765 | 1.2932 | 1.2269 | 1.2387 |
| 01/29/2018 | 1.242 | 1.305 | 1.2177 | 1.2765 |
| 01/30/2018 | 1.2823 | 1.2932 | 1.2597 | 1.2932 |
| 01/31/2018 | 1.3016 | 1.5116 | 1.3008 | 1.4864 |
| 02/01/2018 | 1.5317 | 1.6434 | 1.4276 | 1.4864 |
| 02/04/2018 | 1.4729 | 1.541 | 1.4243 | 1.4771 |
| 02/05/2018 | 1.4612 | 1.5804 | 1.4285 | 1.5401 |
| 02/06/2018 | 1.5443 | 1.6165 | 1.5351 | 1.6165 |
| 02/07/2018 | 1.635 | 1.698 | 1.5452 | 1.6207 |
| 02/08/2018 | 1.6233 | 1.6493 | 1.5863 | 1.6207 |
| 02/11/2018 | 1.6191 | 1.6333 | 1.2966 | 1.4477 |
| 02/12/2018 | 1.284 | 1.4696 | 1.284 | 1.373 |
| 02/13/2018 | 1.3864 | 1.4024 | 1.1102 | 1.2932 |
| 02/14/2018 | 1.3856 | 1.52 | 1.3856 | 1.478 |
| 02/15/2018 | 1.478 | 1.4864 | 1.3931 | 1.4327 |
| 02/18/2018 | 1.4183 | 1.4351 | 1.3436 | 1.4091 |
| 02/19/2018 | 1.3856 | 1.3856 | 1.3016 | 1.331 |
| 02/20/2018 | 1.3336 | 1.3848 | 1.2597 | 1.3705 |
| 02/21/2018 | 1.3436 | 1.368 | 1.3318 | 1.3562 |
| 02/22/2018 | 1.3604 | 1.3604 | 1.3294 | 1.3486 |
| 02/25/2018 | 1.4267 | 1.509 | 1.3436 | 1.509 |
| 02/26/2018 | 1.5242 | 1.5284 | 1.4192 | 1.5116 |
| 02/27/2018 | 1.4914 | 1.5225 | 1.4603 | 1.5132 |
| 02/28/2018 | 1.5452 | 1.5452 | 1.4864 | 1.5233 |
| 03/01/2018 | 1.5233 | 1.5829 | 1.373 | 1.5108 |
| 03/04/2018 | 1.5158 | 1.5158 | 1.2303 | 1.2848 |
| 03/05/2018 | 1.284 | 1.3176 | 1.0598 | 1.0623 |
| 03/06/2018 | 1.0673 | 1.1059 | 0.8901 | 0.9531 |
| 03/07/2018 | 0.9405 | 1.1438 | 0.9397 | 1.1438 |
| 03/08/2018 | 1.1438 | 1.1858 | 1.0489 | 1.132 |
| 03/11/2018 | 1.132 | 1.1379 | 1.0623 | 1.0951 |
| 03/12/2018 | 1.0917 | 1.1211 | 1.0497 | 1.1051 |
| 03/13/2018 | 1.1186 | 1.1504 | 1.0841 | 1.1446 |
| 03/14/2018 | 1.1588 | 1.1748 | 1.1337 | 1.1337 |
| 03/15/2018 | 1.163 | 1.163 | 1.0715 | 1.1152 |
| 03/18/2018 | 1.1152 | 1.1328 | 1.0917 | 1.1001 |
| 03/19/2018 | 1.1043 | 1.1043 | 1.0741 | 1.0816 |
| 03/20/2018 | 1.0909 | 1.1984 | 1.0673 | 1.1588 |
| 03/21/2018 | 1.1488 | 1.3016 | 1.1354 | 1.2723 |
| 03/22/2018 | 1.3008 | 1.4285 | 1.2932 | 1.3336 |
| 03/25/2018 | 1.3176 | 1.3176 | 1.1429 | 1.2513 |
| 03/26/2018 | 1.336 | 1.4314 | 1.2024 | 1.2864 |
| 03/27/2018 | 1.294 | 1.3055 | 1.2177 | 1.2406 |
| 03/28/2018 | 1.2978 | 1.3245 | 1.2444 | 1.2749 |
| 03/29/2018 | 1.2825 | 1.2902 | 1.2406 | 1.2482 |
| 04/01/2018 | 1.252 | 1.2597 | 1.1298 | 1.1795 |
| 04/02/2018 | 1.1833 | 1.1833 | 1.065 | 1.0878 |
| 04/03/2018 | 1.107 | 1.2177 | 1.0955 | 1.2177 |
| 04/04/2018 | 1.2329 | 1.2711 | 1.1986 | 1.2635 |
| 04/05/2018 | 1.2711 | 1.3016 | 1.2482 | 1.2978 |
| 04/08/2018 | 1.2978 | 1.3169 | 1.2711 | 1.3055 |
| 04/09/2018 | 1.3131 | 1.3703 | 1.2444 | 1.3131 |
| 04/10/2018 | 1.3055 | 1.3092 | 1.168 | 1.2558 |
| 04/11/2018 | 1.2558 | 1.3169 | 1.2139 | 1.2673 |
| 04/12/2018 | 1.2864 | 1.2864 | 1.2329 | 1.2558 |
| 04/15/2018 | 1.2711 | 1.3131 | 1.2597 | 1.2978 |
| 04/16/2018 | 1.3131 | 1.3169 | 1.2253 | 1.2253 |
| 04/17/2018 | 1.2482 | 1.2864 | 1.1871 | 1.2711 |
| 04/18/2018 | 1.2787 | 1.2787 | 1.2482 | 1.2749 |
| 04/19/2018 | 1.2749 | 1.3131 | 1.2597 | 1.294 |
| 04/23/2018 | 1.294 | 1.294 | 1.1833 | 1.252 |
| 04/24/2018 | 1.2749 | 1.2749 | 1.2253 | 1.2482 |
| 04/25/2018 | 1.252 | 1.2673 | 1.2329 | 1.2482 |
| 04/26/2018 | 1.2597 | 1.2635 | 1.2253 | 1.2367 |
| 04/29/2018 | 1.2482 | 1.2482 | 1.1871 | 1.2024 |
| 05/01/2018 | 1.2214 | 1.2214 | 1.107 | 1.1795 |
| 05/02/2018 | 1.1909 | 1.1909 | 1.1337 | 1.1451 |
| 05/03/2018 | 1.1566 | 1.1604 | 1.0535 | 1.0917 |
| 05/06/2018 | 1.0993 | 1.1222 | 1.0497 | 1.0955 |
| 05/07/2018 | 1.1298 | 1.1298 | 0.9962 | 1.0268 |
| 05/08/2018 | 1.0497 | 1.0764 | 0.9734 | 1.0192 |
| 05/09/2018 | 1.0573 | 1.0573 | 0.9886 | 0.9962 |
| 05/10/2018 | 0.9925 | 1.0077 | 0.9543 | 0.9657 |
| 05/13/2018 | 0.9734 | 1.0077 | 0.9619 | 0.9962 |
| 05/14/2018 | 0.9962 | 1.1642 | 0.9695 | 1.1146 |
| 05/15/2018 | 1.1298 | 1.1413 | 1.0192 | 1.0878 |
| 05/16/2018 | 1.0955 | 1.107 | 1.0306 | 1.0573 |
| 05/17/2018 | 1.0611 | 1.0611 | 1.0115 | 1.0306 |
| 05/20/2018 | 1.0077 | 1.107 | 0.9848 | 1.0268 |
| 05/21/2018 | 1.0153 | 1.042 | 0.9848 | 1.0345 |
| 05/22/2018 | 1.0306 | 1.0306 | 0.9695 | 0.9925 |
| 05/23/2018 | 1.0001 | 1.0268 | 0.9734 | 1.0115 |
| 05/24/2018 | 1.0115 | 1.1031 | 1.0115 | 1.0993 |
| 05/27/2018 | 1.1146 | 1.1528 | 1.107 | 1.1337 |
| 05/28/2018 | 1.1375 | 1.1528 | 1.065 | 1.084 |
| 05/29/2018 | 1.084 | 1.1031 | 1.0459 | 1.0535 |
| 05/30/2018 | 1.0688 | 1.1146 | 0.9772 | 0.9848 |
| 05/31/2018 | 0.9962 | 1.0306 | 0.9161 | 1.0192 |
| 06/03/2018 | 1.0192 | 1.084 | 1.0001 | 1.023 |
| 06/04/2018 | 0.9886 | 1.0077 | 0.9657 | 0.9772 |
| 06/05/2018 | 0.9925 | 0.9962 | 0.9467 | 0.9581 |
| 06/06/2018 | 0.9619 | 1.0077 | 0.9314 | 0.981 |
| 06/07/2018 | 0.9772 | 0.981 | 0.939 | 0.9581 |
| 06/10/2018 | 0.9581 | 0.9619 | 0.8589 | 0.8817 |
| 06/11/2018 | 0.8856 | 0.9467 | 0.8245 | 0.8436 |
| 06/12/2018 | 0.8665 | 0.8665 | 0.7825 | 0.8436 |
| 06/13/2018 | 0.8589 | 0.8665 | 0.8321 | 0.8512 |
| 06/17/2018 | 0.855 | 0.8589 | 0.8245 | 0.8474 |
| 06/18/2018 | 0.8398 | 0.8589 | 0.8016 | 0.855 |
| 06/19/2018 | 0.8589 | 0.8626 | 0.8398 | 0.8474 |
| 06/20/2018 | 0.8436 | 0.855 | 0.8321 | 0.8474 |
| 06/21/2018 | 0.8589 | 0.8665 | 0.8092 | 0.8359 |
| 06/24/2018 | 0.8589 | 0.8626 | 0.8207 | 0.8283 |
| 06/25/2018 | 0.8283 | 0.8398 | 0.8168 | 0.8321 |
| 06/26/2018 | 0.8359 | 0.8626 | 0.8321 | 0.8474 |
| 06/27/2018 | 0.8512 | 0.8856 | 0.8474 | 0.8703 |
| 06/28/2018 | 0.8817 | 0.9352 | 0.8817 | 0.9314 |
| 07/01/2018 | 0.9314 | 0.9504 | 0.9084 | 0.9276 |
| 07/02/2018 | 0.9237 | 0.9314 | 0.9009 | 0.9161 |
| 07/03/2018 | 0.9161 | 0.9199 | 0.8779 | 0.8894 |
| 07/04/2018 | 0.8894 | 0.9046 | 0.8589 | 0.8665 |
| 07/05/2018 | 0.8665 | 0.9123 | 0.8474 | 0.8894 |
| 07/08/2018 | 0.8894 | 0.9237 | 0.8665 | 0.9046 |
| 07/09/2018 | 0.8932 | 0.9161 | 0.8779 | 0.8894 |
| 07/10/2018 | 0.9009 | 0.9009 | 0.8283 | 0.8359 |
| 07/11/2018 | 0.8321 | 0.8589 | 0.7978 | 0.8398 |
| 07/12/2018 | 0.8436 | 0.8436 | 0.8168 | 0.8359 |
| 07/15/2018 | 0.8398 | 0.855 | 0.8207 | 0.8245 |
| 07/16/2018 | 0.8321 | 0.8321 | 0.794 | 0.8054 |
| 07/17/2018 | 0.897 | 0.9657 | 0.8589 | 0.9657 |
| 07/18/2018 | 1.0306 | 1.1566 | 1.0001 | 1.0573 |
| 07/19/2018 | 1.0573 | 1.084 | 0.9886 | 1.0153 |
| 07/22/2018 | 1.0153 | 1.0383 | 0.9657 | 0.9657 |
| 07/23/2018 | 0.9695 | 1.0077 | 0.9276 | 0.9734 |
| 07/24/2018 | 0.981 | 1.042 | 0.9772 | 0.9925 |
| 07/25/2018 | 1.0001 | 1.084 | 0.981 | 1.0039 |
| 07/26/2018 | 0.9962 | 1.0535 | 0.9962 | 1.0306 |
| 07/29/2018 | 1.042 | 1.0993 | 1.0345 | 1.0497 |
| 07/30/2018 | 1.0497 | 1.0726 | 1.0345 | 1.0497 |
| 07/31/2018 | 1.0497 | 1.0764 | 1.0306 | 1.0383 |
| 08/01/2018 | 1.023 | 1.023 | 0.9734 | 0.9962 |
| 08/02/2018 | 1.0001 | 1.0459 | 0.9962 | 1.0268 |
| 08/05/2018 | 1.042 | 1.065 | 1.0001 | 1.0001 |
| 08/06/2018 | 1.0001 | 1.0192 | 0.8856 | 0.9237 |
| 08/07/2018 | 0.9276 | 0.939 | 0.8589 | 0.8779 |
| 08/08/2018 | 0.8665 | 0.8817 | 0.8207 | 0.8321 |
| 08/09/2018 | 0.8016 | 0.8512 | 0.6947 | 0.7749 |
| 08/12/2018 | 0.7634 | 0.7634 | 0.7062 | 0.752 |
| 08/13/2018 | 0.7634 | 0.8359 | 0.7596 | 0.7787 |
| 08/14/2018 | 0.7863 | 0.7978 | 0.6489 | 0.6832 |
| 08/15/2018 | 0.6985 | 0.71 | 0.6374 | 0.6565 |
| 08/16/2018 | 0.6604 | 0.6642 | 0.6031 | 0.6489 |
| 08/19/2018 | 0.6489 | 0.6832 | 0.6374 | 0.6832 |
| 08/26/2018 | 0.6795 | 0.6909 | 0.6298 | 0.6642 |
| 08/27/2018 | 0.668 | 0.7023 | 0.6604 | 0.6718 |
| 08/28/2018 | 0.6718 | 0.6871 | 0.6337 | 0.6795 |
| 08/30/2018 | 0.6795 | 0.7329 | 0.6718 | 0.6985 |
| 09/02/2018 | 0.71 | 0.71 | 0.6604 | 0.6871 |
| 09/03/2018 | 0.6909 | 0.6909 | 0.6756 | 0.6871 |
| 09/04/2018 | 0.6871 | 0.7023 | 0.6795 | 0.6871 |
| 09/05/2018 | 0.6909 | 0.71 | 0.6871 | 0.6985 |
| 09/06/2018 | 0.7062 | 0.7138 | 0.6909 | 0.6985 |
| 09/09/2018 | 0.6909 | 0.7023 | 0.6756 | 0.6795 |
| 09/10/2018 | 0.6832 | 0.7023 | 0.6718 | 0.6756 |
| 09/11/2018 | 0.6832 | 0.6871 | 0.6718 | 0.6718 |
| 09/12/2018 | 0.6795 | 0.7062 | 0.668 | 0.6947 |
| 09/13/2018 | 0.7023 | 0.7176 | 0.6871 | 0.7023 |
| 09/16/2018 | 0.71 | 0.7138 | 0.6947 | 0.7023 |
| 09/17/2018 | 0.71 | 0.7176 | 0.6947 | 0.7176 |
| 09/18/2018 | 0.7443 | 0.7482 | 0.71 | 0.7176 |
| 09/19/2018 | 0.7252 | 0.7329 | 0.6985 | 0.7062 |
| 09/20/2018 | 0.7062 | 0.729 | 0.6832 | 0.7062 |
| 09/23/2018 | 0.7062 | 0.7176 | 0.6909 | 0.6909 |
| 09/24/2018 | 0.6985 | 0.6985 | 0.6795 | 0.6832 |
| 09/25/2018 | 0.6832 | 0.6871 | 0.6565 | 0.6756 |
| 09/26/2018 | 0.6832 | 0.6832 | 0.6222 | 0.6565 |
| 09/27/2018 | 0.6565 | 0.668 | 0.6413 | 0.6604 |
| 09/30/2018 | 0.6642 | 0.6795 | 0.6374 | 0.6489 |
| 10/01/2018 | 0.6527 | 0.6527 | 0.6031 | 0.626 |
| 10/02/2018 | 0.626 | 0.626 | 0.6069 | 0.6107 |
| 10/03/2018 | 0.6069 | 0.6184 | 0.5535 | 0.5688 |
| 10/04/2018 | 0.5688 | 0.5688 | 0.5382 | 0.5458 |
| 10/07/2018 | 0.5535 | 0.5726 | 0.5268 | 0.5611 |
| 10/08/2018 | 0.5611 | 0.5916 | 0.5611 | 0.5726 |
| 10/09/2018 | 0.5764 | 0.5802 | 0.5458 | 0.5458 |
| 10/10/2018 | 0.5421 | 0.5535 | 0.5153 | 0.5153 |
| 10/11/2018 | 0.5191 | 0.5229 | 0.4848 | 0.5229 |
| 10/14/2018 | 0.5344 | 0.5458 | 0.5191 | 0.5268 |
| 10/15/2018 | 0.5306 | 0.6298 | 0.5268 | 0.6069 |
| 10/16/2018 | 0.6107 | 0.6184 | 0.5726 | 0.5764 |
| 10/17/2018 | 0.5764 | 0.5916 | 0.5611 | 0.5611 |
| 10/18/2018 | 0.5688 | 0.5688 | 0.5496 | 0.5535 |
| 10/21/2018 | 0.5573 | 0.5611 | 0.5229 | 0.5268 |
| 10/22/2018 | 0.5229 | 0.5268 | 0.4924 | 0.4962 |
| 10/23/2018 | 0.5 | 0.5421 | 0.4886 | 0.5 |
| 10/24/2018 | 0.5038 | 0.5038 | 0.458 | 0.458 |
| 10/25/2018 | 0.4275 | 0.4543 | 0.416 | 0.4199 |
| 10/29/2018 | 0.4313 | 0.4313 | 0.397 | 0.4122 |
| 10/30/2018 | 0.4237 | 0.4466 | 0.4085 | 0.416 |
| 10/31/2018 | 0.4199 | 0.4695 | 0.4199 | 0.4428 |
| 11/01/2018 | 0.4504 | 0.4543 | 0.4275 | 0.4275 |
| 11/04/2018 | 0.4313 | 0.439 | 0.4275 | 0.439 |
| 11/05/2018 | 0.4428 | 0.4428 | 0.4237 | 0.4237 |
| 11/06/2018 | 0.4237 | 0.4543 | 0.4199 | 0.439 |
| 11/07/2018 | 0.4619 | 0.5077 | 0.4543 | 0.4695 |
| 11/08/2018 | 0.481 | 0.4848 | 0.439 | 0.4695 |
| 11/11/2018 | 0.4695 | 0.4886 | 0.4504 | 0.4695 |
| 11/12/2018 | 0.4695 | 0.4733 | 0.4543 | 0.458 |
| 11/13/2018 | 0.4619 | 0.4962 | 0.4504 | 0.4924 |
| 11/14/2018 | 0.5038 | 0.5153 | 0.4848 | 0.5 |
| 11/15/2018 | 0.5038 | 0.5535 | 0.5 | 0.5268 |
| 11/18/2018 | 0.5344 | 0.5458 | 0.5153 | 0.5344 |
| 11/19/2018 | 0.5382 | 0.6146 | 0.5306 | 0.6069 |
| 11/20/2018 | 0.6069 | 0.6069 | 0.5535 | 0.5916 |
| 11/21/2018 | 0.5916 | 0.6184 | 0.5764 | 0.5916 |
| 11/22/2018 | 0.5879 | 0.5879 | 0.5688 | 0.5688 |
| 11/25/2018 | 0.5688 | 0.6337 | 0.5573 | 0.6184 |
| 11/26/2018 | 0.6642 | 0.7252 | 0.5879 | 0.6184 |
| 11/27/2018 | 0.6222 | 0.6451 | 0.5954 | 0.5954 |
| 11/28/2018 | 0.5993 | 0.5993 | 0.584 | 0.5879 |
| 11/29/2018 | 0.5916 | 0.5993 | 0.584 | 0.584 |
| 12/02/2018 | 0.5879 | 0.5993 | 0.5688 | 0.5688 |
| 12/03/2018 | 0.5688 | 0.6222 | 0.5611 | 0.5611 |
| 12/04/2018 | 0.5611 | 0.5688 | 0.5344 | 0.5421 |
| 12/05/2018 | 0.5421 | 0.5421 | 0.5191 | 0.5191 |
| 12/06/2018 | 0.5229 | 0.5344 | 0.5153 | 0.5229 |
| 12/09/2018 | 0.5191 | 0.5229 | 0.5 | 0.5191 |
| 12/10/2018 | 0.5191 | 0.5229 | 0.4848 | 0.4962 |
| 12/11/2018 | 0.4962 | 0.4962 | 0.4504 | 0.458 |
| 12/12/2018 | 0.458 | 0.4848 | 0.4428 | 0.4657 |
| 12/13/2018 | 0.4543 | 0.4619 | 0.4466 | 0.4504 |
| 12/16/2018 | 0.4543 | 0.4771 | 0.4504 | 0.4619 |
| 12/17/2018 | 0.4619 | 0.4619 | 0.4466 | 0.4543 |
| 12/18/2018 | 0.4619 | 0.4619 | 0.4466 | 0.4504 |
| 12/19/2018 | 0.4466 | 0.4848 | 0.4466 | 0.4504 |
| 12/20/2018 | 0.4504 | 0.458 | 0.4275 | 0.439 |
| 12/23/2018 | 0.439 | 0.4543 | 0.4352 | 0.4352 |
| 12/24/2018 | 0.4352 | 0.4466 | 0.4275 | 0.439 |
| 12/25/2018 | 0.439 | 0.4428 | 0.4199 | 0.4237 |
| 12/26/2018 | 0.4275 | 0.4313 | 0.4122 | 0.416 |
| 12/27/2018 | 0.416 | 0.4237 | 0.4122 | 0.416 |
| 12/30/2018 | 0.4199 | 0.4466 | 0.4122 | 0.4428 |