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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.6645
CLOSE 0.6655
Low
LOW 0.4008
High
HIGH 2.2101
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.4543 | 0.4543 | 0.4237 | 0.4275 |
| 01/02/2019 | 0.4352 | 0.4352 | 0.4085 | 0.4122 |
| 01/03/2019 | 0.416 | 0.4199 | 0.4008 | 0.4085 |
| 01/06/2019 | 0.4122 | 0.4275 | 0.4122 | 0.4199 |
| 01/07/2019 | 0.4199 | 0.4466 | 0.4199 | 0.4428 |
| 01/08/2019 | 0.4504 | 0.4504 | 0.4352 | 0.4428 |
| 01/09/2019 | 0.4466 | 0.4543 | 0.439 | 0.4466 |
| 01/10/2019 | 0.4466 | 0.4543 | 0.4352 | 0.439 |
| 01/13/2019 | 0.4352 | 0.4352 | 0.4199 | 0.4275 |
| 01/14/2019 | 0.4275 | 0.4428 | 0.416 | 0.4352 |
| 01/15/2019 | 0.439 | 0.439 | 0.4313 | 0.4352 |
| 01/16/2019 | 0.439 | 0.458 | 0.4352 | 0.439 |
| 01/17/2019 | 0.4428 | 0.4771 | 0.439 | 0.4695 |
| 01/20/2019 | 0.4695 | 0.4962 | 0.4695 | 0.4848 |
| 01/21/2019 | 0.481 | 0.4924 | 0.4733 | 0.481 |
| 01/22/2019 | 0.4962 | 0.5764 | 0.4924 | 0.5535 |
| 01/23/2019 | 0.5535 | 0.5916 | 0.4848 | 0.4886 |
| 01/24/2019 | 0.4962 | 0.4962 | 0.4733 | 0.4848 |
| 01/27/2019 | 0.4886 | 0.5 | 0.4848 | 0.4848 |
| 01/28/2019 | 0.4886 | 0.5038 | 0.4886 | 0.4962 |
| 01/29/2019 | 0.4924 | 0.5191 | 0.4886 | 0.5038 |
| 01/30/2019 | 0.5115 | 0.5115 | 0.5 | 0.5 |
| 01/31/2019 | 0.5038 | 0.5077 | 0.4962 | 0.4962 |
| 02/03/2019 | 0.5038 | 0.5038 | 0.4962 | 0.5 |
| 02/04/2019 | 0.5421 | 0.5458 | 0.4771 | 0.4962 |
| 02/05/2019 | 0.4886 | 0.5 | 0.481 | 0.5 |
| 02/06/2019 | 0.5038 | 0.5077 | 0.4924 | 0.5 |
| 02/07/2019 | 0.5 | 0.5038 | 0.4924 | 0.5038 |
| 02/10/2019 | 0.5077 | 0.5496 | 0.4962 | 0.5229 |
| 02/11/2019 | 0.5306 | 0.5879 | 0.5306 | 0.5879 |
| 02/12/2019 | 0.5993 | 0.6451 | 0.584 | 0.6451 |
| 02/13/2019 | 0.6604 | 0.6642 | 0.6031 | 0.6642 |
| 02/14/2019 | 0.6642 | 0.7138 | 0.6451 | 0.7023 |
| 02/17/2019 | 0.7062 | 0.7749 | 0.6871 | 0.7749 |
| 02/18/2019 | 0.7749 | 0.8016 | 0.752 | 0.8016 |
| 02/19/2019 | 0.8131 | 0.8283 | 0.8016 | 0.8054 |
| 02/20/2019 | 0.8092 | 0.8245 | 0.7825 | 0.8054 |
| 02/21/2019 | 0.8054 | 0.8436 | 0.8016 | 0.8207 |
| 02/24/2019 | 0.8168 | 0.855 | 0.8131 | 0.8207 |
| 02/25/2019 | 0.8168 | 0.8283 | 0.8131 | 0.8283 |
| 02/26/2019 | 0.8283 | 0.8359 | 0.8131 | 0.8245 |
| 02/27/2019 | 0.8245 | 0.8283 | 0.8131 | 0.8168 |
| 02/28/2019 | 0.8207 | 0.8589 | 0.8131 | 0.8398 |
| 03/03/2019 | 0.8665 | 0.8665 | 0.8245 | 0.8359 |
| 03/04/2019 | 0.8398 | 0.8665 | 0.8245 | 0.8589 |
| 03/05/2019 | 0.8589 | 0.8817 | 0.8474 | 0.8665 |
| 03/06/2019 | 0.8703 | 0.8894 | 0.8665 | 0.8703 |
| 03/07/2019 | 0.8703 | 0.897 | 0.855 | 0.8779 |
| 03/10/2019 | 0.8779 | 0.897 | 0.8626 | 0.897 |
| 03/11/2019 | 0.9046 | 0.9657 | 0.9009 | 0.9543 |
| 03/12/2019 | 0.9619 | 1.023 | 0.9543 | 1.0153 |
| 03/13/2019 | 1.0306 | 1.0917 | 1.023 | 1.084 |
| 03/14/2019 | 1.107 | 1.1528 | 1.0726 | 1.0917 |
| 03/17/2019 | 1.0955 | 1.1222 | 1.0917 | 1.1031 |
| 03/18/2019 | 1.1031 | 1.1604 | 1.1031 | 1.1489 |
| 03/19/2019 | 1.1642 | 1.1871 | 1.1528 | 1.1795 |
| 03/20/2019 | 1.1795 | 1.2253 | 1.1756 | 1.2253 |
| 03/21/2019 | 1.2367 | 1.3398 | 1.2291 | 1.3283 |
| 03/24/2019 | 1.3436 | 1.4772 | 1.3436 | 1.4467 |
| 03/25/2019 | 1.4772 | 1.5879 | 1.4467 | 1.5688 |
| 03/26/2019 | 1.5879 | 1.6528 | 1.5727 | 1.6528 |
| 03/27/2019 | 1.6757 | 1.8131 | 1.6719 | 1.8055 |
| 03/28/2019 | 1.8398 | 1.9811 | 1.8398 | 1.9696 |
| 03/31/2019 | 2.0001 | 2.2101 | 1.5765 | 1.5765 |
| 04/01/2019 | 1.2635 | 1.2635 | 1.2635 | 1.2635 |
| 04/02/2019 | 1.0115 | 1.0115 | 1.0115 | 1.0115 |
| 04/03/2019 | 0.8092 | 1.0383 | 0.8092 | 0.9046 |
| 04/04/2019 | 0.8741 | 0.9428 | 0.8245 | 0.8626 |
| 04/07/2019 | 0.8512 | 0.8626 | 0.6909 | 0.7062 |
| 04/08/2019 | 0.6832 | 0.7978 | 0.6184 | 0.7634 |
| 04/09/2019 | 0.71 | 0.71 | 0.6718 | 0.6718 |
| 04/10/2019 | 0.668 | 0.7176 | 0.668 | 0.7062 |
| 04/11/2019 | 0.668 | 0.6871 | 0.668 | 0.6871 |
| 04/14/2019 | 0.6871 | 0.6871 | 0.668 | 0.668 |
| 04/15/2019 | 0.6642 | 0.6642 | 0.6489 | 0.6604 |
| 04/16/2019 | 0.668 | 0.7215 | 0.668 | 0.7215 |
| 04/17/2019 | 0.7176 | 0.7443 | 0.7176 | 0.7443 |
| 04/18/2019 | 0.7558 | 0.8016 | 0.7558 | 0.8016 |
| 04/21/2019 | 0.7749 | 0.7749 | 0.6718 | 0.7329 |
| 04/23/2019 | 0.7634 | 0.7634 | 0.7367 | 0.7367 |
| 04/24/2019 | 0.7482 | 0.752 | 0.6795 | 0.6985 |
| 04/25/2019 | 0.7023 | 0.7023 | 0.6604 | 0.6756 |
| 04/28/2019 | 0.668 | 0.6756 | 0.6298 | 0.6337 |
| 04/29/2019 | 0.6413 | 0.6413 | 0.5802 | 0.5993 |
| 05/01/2019 | 0.5916 | 0.6718 | 0.5726 | 0.6298 |
| 05/02/2019 | 0.6184 | 0.6222 | 0.584 | 0.5916 |
| 05/05/2019 | 0.5764 | 0.5993 | 0.5458 | 0.5649 |
| 05/06/2019 | 0.5458 | 0.5916 | 0.5382 | 0.5764 |
| 05/07/2019 | 0.5726 | 0.5916 | 0.5611 | 0.5688 |
| 05/08/2019 | 0.5688 | 0.5764 | 0.5344 | 0.5421 |
| 05/09/2019 | 0.5344 | 0.5764 | 0.5191 | 0.5421 |
| 05/12/2019 | 0.5421 | 0.5535 | 0.4962 | 0.5191 |
| 05/13/2019 | 0.5153 | 0.5306 | 0.4924 | 0.5115 |
| 05/14/2019 | 0.5115 | 0.5344 | 0.4962 | 0.5038 |
| 05/15/2019 | 0.5038 | 0.5153 | 0.4848 | 0.4886 |
| 05/16/2019 | 0.5 | 0.5 | 0.481 | 0.4848 |
| 05/19/2019 | 0.4886 | 0.4886 | 0.4657 | 0.481 |
| 05/20/2019 | 0.481 | 0.481 | 0.4466 | 0.4543 |
| 05/21/2019 | 0.4543 | 0.5382 | 0.4313 | 0.5229 |
| 05/22/2019 | 0.5077 | 0.5268 | 0.4733 | 0.4848 |
| 05/23/2019 | 0.4771 | 0.4848 | 0.4657 | 0.4733 |
| 05/26/2019 | 0.4771 | 0.4848 | 0.458 | 0.4695 |
| 05/27/2019 | 0.4733 | 0.4924 | 0.458 | 0.4771 |
| 05/28/2019 | 0.4771 | 0.4924 | 0.4695 | 0.4771 |
| 05/29/2019 | 0.4771 | 0.5191 | 0.4733 | 0.5077 |
| 05/30/2019 | 0.6069 | 0.6069 | 0.5496 | 0.6069 |
| 06/02/2019 | 0.7252 | 0.7252 | 0.7252 | 0.7252 |
| 06/06/2019 | 0.8207 | 0.8703 | 0.6871 | 0.8703 |
| 06/09/2019 | 0.897 | 0.9734 | 0.8665 | 0.9428 |
| 06/10/2019 | 0.7558 | 0.897 | 0.7558 | 0.7558 |
| 06/11/2019 | 0.71 | 0.71 | 0.6107 | 0.6947 |
| 06/12/2019 | 0.6642 | 0.7443 | 0.6337 | 0.6947 |
| 06/13/2019 | 0.6795 | 0.7062 | 0.6527 | 0.6642 |
| 06/16/2019 | 0.668 | 0.6832 | 0.6374 | 0.668 |
| 06/17/2019 | 0.6756 | 0.6795 | 0.6604 | 0.668 |
| 06/18/2019 | 0.668 | 0.729 | 0.6527 | 0.729 |
| 06/19/2019 | 0.7329 | 0.7978 | 0.7062 | 0.7558 |
| 06/20/2019 | 0.7367 | 0.7825 | 0.7062 | 0.7482 |
| 06/23/2019 | 0.7443 | 0.771 | 0.7215 | 0.729 |
| 06/24/2019 | 0.729 | 0.7405 | 0.7176 | 0.7176 |
| 06/25/2019 | 0.7176 | 0.7252 | 0.6947 | 0.71 |
| 06/26/2019 | 0.7138 | 0.7138 | 0.6871 | 0.6871 |
| 06/27/2019 | 0.6871 | 0.7329 | 0.6795 | 0.729 |
| 06/30/2019 | 0.7367 | 0.7825 | 0.7367 | 0.7596 |
| 07/01/2019 | 0.7634 | 0.7673 | 0.7062 | 0.7252 |
| 07/02/2019 | 0.7329 | 0.7329 | 0.6871 | 0.6909 |
| 07/03/2019 | 0.6909 | 0.6985 | 0.6298 | 0.668 |
| 07/04/2019 | 0.668 | 0.6795 | 0.6489 | 0.6604 |
| 07/07/2019 | 0.6489 | 0.6909 | 0.6451 | 0.6527 |
| 07/08/2019 | 0.6565 | 0.6604 | 0.6184 | 0.6222 |
| 07/09/2019 | 0.6298 | 0.6337 | 0.6031 | 0.6184 |
| 07/10/2019 | 0.6222 | 0.6298 | 0.6069 | 0.6107 |
| 07/11/2019 | 0.6107 | 0.6146 | 0.5726 | 0.584 |
| 07/15/2019 | 0.5879 | 0.6298 | 0.5802 | 0.6146 |
| 07/16/2019 | 0.626 | 0.6298 | 0.5993 | 0.6184 |
| 07/17/2019 | 0.6184 | 0.6222 | 0.6031 | 0.6069 |
| 07/18/2019 | 0.6107 | 0.6146 | 0.5993 | 0.5993 |
| 07/21/2019 | 0.5993 | 0.6107 | 0.5802 | 0.5916 |
| 07/22/2019 | 0.5879 | 0.6031 | 0.5879 | 0.5954 |
| 07/23/2019 | 0.5954 | 0.5954 | 0.5764 | 0.5802 |
| 07/24/2019 | 0.5802 | 0.6069 | 0.5726 | 0.5993 |
| 07/25/2019 | 0.6069 | 0.6107 | 0.584 | 0.5879 |
| 07/28/2019 | 0.5916 | 0.5916 | 0.5726 | 0.5879 |
| 07/29/2019 | 0.5879 | 0.5879 | 0.5764 | 0.5764 |
| 07/30/2019 | 0.5764 | 0.584 | 0.5649 | 0.5688 |
| 07/31/2019 | 0.5688 | 0.5764 | 0.5535 | 0.5726 |
| 08/01/2019 | 0.5802 | 0.6222 | 0.5726 | 0.5879 |
| 08/04/2019 | 0.5802 | 0.5916 | 0.5726 | 0.5764 |
| 08/05/2019 | 0.5802 | 0.584 | 0.5649 | 0.5688 |
| 08/06/2019 | 0.5726 | 0.5726 | 0.5421 | 0.5496 |
| 08/07/2019 | 0.5535 | 0.5535 | 0.5382 | 0.5421 |
| 08/08/2019 | 0.5458 | 0.5496 | 0.5344 | 0.5458 |
| 08/14/2019 | 0.5191 | 0.5573 | 0.5115 | 0.5421 |
| 08/15/2019 | 0.5496 | 0.5535 | 0.5306 | 0.5382 |
| 08/18/2019 | 0.5421 | 0.5421 | 0.5306 | 0.5344 |
| 08/19/2019 | 0.5344 | 0.5688 | 0.5229 | 0.5458 |
| 08/20/2019 | 0.5421 | 0.5649 | 0.5344 | 0.5344 |
| 08/21/2019 | 0.5306 | 0.5421 | 0.5268 | 0.5306 |
| 08/22/2019 | 0.5344 | 0.5382 | 0.5268 | 0.5344 |
| 08/25/2019 | 0.5306 | 0.5344 | 0.5268 | 0.5344 |
| 08/26/2019 | 0.5344 | 0.5344 | 0.5268 | 0.5306 |
| 08/27/2019 | 0.5306 | 0.5344 | 0.5229 | 0.5268 |
| 08/28/2019 | 0.5268 | 0.6298 | 0.5229 | 0.6298 |
| 09/01/2019 | 0.6718 | 0.71 | 0.6107 | 0.6451 |
| 09/02/2019 | 0.6451 | 0.6832 | 0.6184 | 0.6527 |
| 09/03/2019 | 0.668 | 0.6718 | 0.6337 | 0.6374 |
| 09/04/2019 | 0.6413 | 0.7405 | 0.6298 | 0.7252 |
| 09/05/2019 | 0.8016 | 0.8321 | 0.7329 | 0.7558 |
| 09/08/2019 | 0.7558 | 0.7749 | 0.7138 | 0.7215 |
| 09/09/2019 | 0.7215 | 0.7443 | 0.7176 | 0.729 |
| 09/10/2019 | 0.7329 | 0.7367 | 0.6909 | 0.6985 |
| 09/11/2019 | 0.7023 | 0.7443 | 0.6795 | 0.71 |
| 09/12/2019 | 0.7062 | 0.7215 | 0.6909 | 0.6985 |
| 09/15/2019 | 0.7062 | 0.7405 | 0.6985 | 0.71 |
| 09/16/2019 | 0.7138 | 0.7215 | 0.6947 | 0.6985 |
| 09/17/2019 | 0.7062 | 0.7062 | 0.6909 | 0.6985 |
| 09/18/2019 | 0.7023 | 0.7062 | 0.6756 | 0.6756 |
| 09/19/2019 | 0.6756 | 0.6947 | 0.6413 | 0.6604 |
| 09/22/2019 | 0.6604 | 0.6871 | 0.6604 | 0.6604 |
| 09/23/2019 | 0.668 | 0.7023 | 0.6604 | 0.6718 |
| 09/24/2019 | 0.6756 | 0.6909 | 0.6642 | 0.6756 |
| 09/25/2019 | 0.6718 | 0.6909 | 0.668 | 0.6756 |
| 09/26/2019 | 0.6756 | 0.6909 | 0.668 | 0.6832 |
| 09/29/2019 | 0.6871 | 0.7252 | 0.6832 | 0.71 |
| 09/30/2019 | 0.7138 | 0.7176 | 0.6871 | 0.6871 |
| 10/01/2019 | 0.6909 | 0.6985 | 0.6756 | 0.6795 |
| 10/02/2019 | 0.6832 | 0.71 | 0.6795 | 0.6947 |
| 10/03/2019 | 0.6947 | 0.6947 | 0.6832 | 0.6871 |
| 10/06/2019 | 0.6871 | 0.6985 | 0.6718 | 0.6756 |
| 10/07/2019 | 0.668 | 0.6718 | 0.6451 | 0.6642 |
| 10/08/2019 | 0.6718 | 0.6756 | 0.6489 | 0.6565 |
| 10/09/2019 | 0.6565 | 0.6642 | 0.6222 | 0.6337 |
| 10/10/2019 | 0.6413 | 0.6451 | 0.6298 | 0.6413 |
| 10/13/2019 | 0.6413 | 0.6413 | 0.5764 | 0.5764 |
| 10/14/2019 | 0.584 | 0.6107 | 0.584 | 0.5993 |
| 10/15/2019 | 0.5916 | 0.6374 | 0.584 | 0.6184 |
| 10/16/2019 | 0.6146 | 0.6222 | 0.6031 | 0.6107 |
| 10/17/2019 | 0.6337 | 0.6642 | 0.6222 | 0.6565 |
| 10/20/2019 | 0.6604 | 0.6718 | 0.6489 | 0.6489 |
| 10/21/2019 | 0.6489 | 0.6642 | 0.6451 | 0.6451 |
| 10/22/2019 | 0.6565 | 0.668 | 0.6527 | 0.6604 |
| 10/23/2019 | 0.6604 | 0.6832 | 0.6565 | 0.6642 |
| 10/24/2019 | 0.6642 | 0.668 | 0.6489 | 0.6527 |
| 10/27/2019 | 0.6565 | 0.6565 | 0.6413 | 0.6489 |
| 10/29/2019 | 0.6489 | 0.6489 | 0.6298 | 0.6337 |
| 10/30/2019 | 0.6374 | 0.6871 | 0.6374 | 0.6565 |
| 10/31/2019 | 0.6527 | 0.6604 | 0.6374 | 0.6413 |
| 11/03/2019 | 0.6413 | 0.6413 | 0.6298 | 0.6337 |
| 11/04/2019 | 0.6413 | 0.6413 | 0.6146 | 0.6146 |
| 11/05/2019 | 0.6069 | 0.6069 | 0.5916 | 0.5993 |
| 11/06/2019 | 0.6031 | 0.6146 | 0.6031 | 0.6107 |
| 11/07/2019 | 0.6107 | 0.6107 | 0.6069 | 0.6107 |
| 11/10/2019 | 0.6107 | 0.6107 | 0.5954 | 0.5993 |
| 11/11/2019 | 0.5993 | 0.5993 | 0.5954 | 0.5954 |
| 11/12/2019 | 0.5954 | 0.5954 | 0.5879 | 0.5879 |
| 11/13/2019 | 0.5688 | 0.5688 | 0.5649 | 0.5688 |
| 11/14/2019 | 0.5726 | 0.5726 | 0.5726 | 0.5726 |
| 11/17/2019 | 0.5688 | 0.5688 | 0.5649 | 0.5649 |
| 11/18/2019 | 0.5726 | 0.5726 | 0.5649 | 0.5649 |
| 11/19/2019 | 0.5649 | 0.5649 | 0.5496 | 0.5496 |
| 11/20/2019 | 0.5496 | 0.5496 | 0.5382 | 0.5382 |
| 11/21/2019 | 0.5382 | 0.5382 | 0.5382 | 0.5382 |
| 11/24/2019 | 0.5382 | 0.5649 | 0.5382 | 0.5649 |
| 11/25/2019 | 0.5688 | 0.6146 | 0.5688 | 0.6107 |
| 11/26/2019 | 0.6146 | 0.6146 | 0.5764 | 0.5764 |
| 11/27/2019 | 0.5802 | 0.5916 | 0.5802 | 0.5916 |
| 11/28/2019 | 0.6031 | 0.6031 | 0.5726 | 0.5802 |
| 12/01/2019 | 0.584 | 0.584 | 0.5764 | 0.5764 |
| 12/02/2019 | 0.5764 | 0.5764 | 0.5688 | 0.5688 |
| 12/03/2019 | 0.5688 | 0.5688 | 0.5535 | 0.5649 |
| 12/04/2019 | 0.5688 | 0.5688 | 0.5535 | 0.5535 |
| 12/05/2019 | 0.5535 | 0.5535 | 0.5458 | 0.5535 |
| 12/08/2019 | 0.5458 | 0.5496 | 0.5458 | 0.5496 |
| 12/09/2019 | 0.5535 | 0.5535 | 0.5458 | 0.5458 |
| 12/10/2019 | 0.5458 | 0.5573 | 0.5458 | 0.5535 |
| 12/11/2019 | 0.5573 | 0.5649 | 0.5573 | 0.5611 |
| 12/12/2019 | 0.5649 | 0.5649 | 0.5535 | 0.5535 |
| 12/15/2019 | 0.5535 | 0.5535 | 0.5458 | 0.5496 |
| 12/16/2019 | 0.5496 | 0.5496 | 0.5458 | 0.5458 |
| 12/17/2019 | 0.5458 | 0.5458 | 0.5382 | 0.5382 |
| 12/18/2019 | 0.5382 | 0.5458 | 0.5382 | 0.5421 |
| 12/19/2019 | 0.5421 | 0.5421 | 0.5382 | 0.5421 |
| 12/22/2019 | 0.5421 | 0.5421 | 0.5344 | 0.5344 |
| 12/23/2019 | 0.5344 | 0.5344 | 0.5306 | 0.5306 |
| 12/24/2019 | 0.5421 | 0.5421 | 0.5306 | 0.5306 |
| 12/25/2019 | 0.5344 | 0.5344 | 0.5306 | 0.5344 |
| 12/26/2019 | 0.5344 | 0.5344 | 0.5306 | 0.5306 |
| 12/29/2019 | 0.5306 | 0.5344 | 0.5268 | 0.5268 |
| 12/30/2019 | 0.5 | 0.5229 | 0.5 | 0.5229 |