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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6258
CLOSE 1.6182
Low
LOW 1.1019
High
HIGH 2.3071
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 2.1074 | 2.1831 | 2.1005 | 2.1693 |
| 01/02/2023 | 2.19 | 2.1969 | 2.1074 | 2.1211 |
| 01/03/2023 | 2.1211 | 2.1211 | 2.0316 | 2.0385 |
| 01/04/2023 | 2.0523 | 2.0592 | 1.8388 | 1.8388 |
| 01/05/2023 | 1.8388 | 1.9352 | 1.7975 | 1.8939 |
| 01/08/2023 | 1.9145 | 1.9558 | 1.8388 | 1.8732 |
| 01/09/2023 | 1.887 | 1.9076 | 1.7975 | 1.825 |
| 01/10/2023 | 1.8457 | 1.8457 | 1.6666 | 1.6804 |
| 01/11/2023 | 1.7148 | 1.7355 | 1.5564 | 1.7148 |
| 01/12/2023 | 1.7079 | 1.7906 | 1.6942 | 1.7561 |
| 01/15/2023 | 1.7906 | 1.8457 | 1.7492 | 1.8388 |
| 01/16/2023 | 1.8388 | 1.8732 | 1.8112 | 1.8112 |
| 01/17/2023 | 1.8319 | 1.8388 | 1.7699 | 1.7906 |
| 01/18/2023 | 1.7837 | 1.7975 | 1.763 | 1.7699 |
| 01/19/2023 | 1.7699 | 1.8043 | 1.7561 | 1.8043 |
| 01/22/2023 | 1.8319 | 1.9834 | 1.825 | 1.9834 |
| 01/23/2023 | 1.9834 | 1.9834 | 1.8319 | 1.8388 |
| 01/24/2023 | 1.8388 | 1.8663 | 1.7355 | 1.7768 |
| 01/25/2023 | 1.7906 | 1.8801 | 1.7837 | 1.8043 |
| 01/26/2023 | 1.8043 | 1.8043 | 1.7148 | 1.7561 |
| 01/29/2023 | 1.763 | 1.7906 | 1.701 | 1.7079 |
| 01/30/2023 | 1.7079 | 1.7148 | 1.6253 | 1.6459 |
| 01/31/2023 | 1.6459 | 1.6528 | 1.5151 | 1.5151 |
| 02/01/2023 | 1.5426 | 1.6528 | 1.5082 | 1.6184 |
| 02/02/2023 | 1.6184 | 1.6666 | 1.5771 | 1.6666 |
| 02/05/2023 | 1.584 | 1.6391 | 1.5082 | 1.5977 |
| 02/06/2023 | 1.584 | 1.5977 | 1.4393 | 1.4393 |
| 02/14/2023 | 1.5082 | 1.5771 | 1.4393 | 1.5771 |
| 02/15/2023 | 1.6391 | 1.6391 | 1.5082 | 1.522 |
| 02/16/2023 | 1.5013 | 1.5013 | 1.4393 | 1.4462 |
| 02/19/2023 | 1.46 | 1.5082 | 1.4531 | 1.4807 |
| 02/20/2023 | 1.4738 | 1.5151 | 1.4462 | 1.4738 |
| 02/21/2023 | 1.46 | 1.4738 | 1.4531 | 1.4669 |
| 02/22/2023 | 1.4669 | 1.522 | 1.46 | 1.4944 |
| 02/23/2023 | 1.5082 | 1.5289 | 1.4875 | 1.5013 |
| 02/26/2023 | 1.5151 | 1.522 | 1.4738 | 1.5013 |
| 02/27/2023 | 1.5082 | 1.5358 | 1.4875 | 1.5082 |
| 02/28/2023 | 1.5082 | 1.5702 | 1.5013 | 1.5564 |
| 03/01/2023 | 1.5564 | 1.5771 | 1.5358 | 1.5495 |
| 03/02/2023 | 1.5495 | 1.5495 | 1.4944 | 1.5289 |
| 03/05/2023 | 1.5289 | 1.6046 | 1.5151 | 1.5702 |
| 03/06/2023 | 1.5771 | 1.6391 | 1.5702 | 1.5702 |
| 03/07/2023 | 1.584 | 1.6459 | 1.5633 | 1.6115 |
| 03/08/2023 | 1.6253 | 1.6597 | 1.6046 | 1.6184 |
| 03/09/2023 | 1.6046 | 1.6253 | 1.584 | 1.6184 |
| 03/12/2023 | 1.6253 | 1.6459 | 1.5495 | 1.5495 |
| 03/13/2023 | 1.5426 | 1.5771 | 1.5013 | 1.5082 |
| 03/14/2023 | 1.5151 | 1.5289 | 1.46 | 1.4669 |
| 03/15/2023 | 1.4875 | 1.5013 | 1.46 | 1.4807 |
| 03/16/2023 | 1.4944 | 1.5013 | 1.4462 | 1.4531 |
| 03/19/2023 | 1.46 | 1.46 | 1.3911 | 1.3911 |
| 03/20/2023 | 1.398 | 1.5289 | 1.3774 | 1.5289 |
| 03/21/2023 | 1.5495 | 1.5633 | 1.46 | 1.4944 |
| 03/22/2023 | 1.5289 | 1.5977 | 1.4531 | 1.5013 |
| 03/23/2023 | 1.5013 | 1.5495 | 1.46 | 1.4738 |
| 03/26/2023 | 1.4807 | 1.5702 | 1.4531 | 1.5426 |
| 03/27/2023 | 1.584 | 1.6322 | 1.3911 | 1.4049 |
| 03/28/2023 | 1.4187 | 1.4325 | 1.3705 | 1.4187 |
| 03/29/2023 | 1.4256 | 1.4256 | 1.3842 | 1.398 |
| 03/30/2023 | 1.398 | 1.4049 | 1.3636 | 1.3842 |
| 04/02/2023 | 1.3842 | 1.3911 | 1.3429 | 1.3705 |
| 04/03/2023 | 1.3705 | 1.4049 | 1.3636 | 1.3911 |
| 04/04/2023 | 1.398 | 1.4118 | 1.3842 | 1.4049 |
| 04/05/2023 | 1.4049 | 1.4118 | 1.3705 | 1.3705 |
| 04/06/2023 | 1.3705 | 1.4462 | 1.3705 | 1.3911 |
| 04/09/2023 | 1.3911 | 1.5289 | 1.3911 | 1.4393 |
| 04/10/2023 | 1.4462 | 1.5013 | 1.4325 | 1.4944 |
| 04/11/2023 | 1.4807 | 1.4944 | 1.4531 | 1.46 |
| 04/12/2023 | 1.46 | 1.4875 | 1.4462 | 1.4531 |
| 04/13/2023 | 1.4531 | 1.4738 | 1.4393 | 1.4462 |
| 04/16/2023 | 1.4462 | 1.46 | 1.3911 | 1.4049 |
| 04/17/2023 | 1.4118 | 1.4187 | 1.3911 | 1.4049 |
| 04/18/2023 | 1.4049 | 1.4187 | 1.3842 | 1.398 |
| 04/19/2023 | 1.398 | 1.4049 | 1.3911 | 1.3911 |
| 04/23/2023 | 1.398 | 1.4118 | 1.3842 | 1.3911 |
| 04/24/2023 | 1.3911 | 1.4049 | 1.3774 | 1.3842 |
| 04/25/2023 | 1.3842 | 1.3911 | 1.3292 | 1.3498 |
| 04/26/2023 | 1.3429 | 1.3567 | 1.3292 | 1.3429 |
| 04/27/2023 | 1.3429 | 1.3498 | 1.2947 | 1.3016 |
| 05/01/2023 | 1.3085 | 1.3292 | 1.2396 | 1.2534 |
| 05/02/2023 | 1.2534 | 1.2603 | 1.1432 | 1.1776 |
| 05/03/2023 | 1.1776 | 1.2465 | 1.1708 | 1.2327 |
| 05/04/2023 | 1.2327 | 1.2396 | 1.157 | 1.1708 |
| 05/07/2023 | 1.1776 | 1.219 | 1.157 | 1.2052 |
| 05/08/2023 | 1.2052 | 1.2121 | 1.1776 | 1.1845 |
| 05/09/2023 | 1.1845 | 1.1914 | 1.157 | 1.1708 |
| 05/10/2023 | 1.1501 | 1.1983 | 1.1432 | 1.1845 |
| 05/11/2023 | 1.1845 | 1.1914 | 1.1501 | 1.1639 |
| 05/14/2023 | 1.1363 | 1.1845 | 1.1019 | 1.157 |
| 05/15/2023 | 1.1501 | 1.1845 | 1.1432 | 1.1776 |
| 05/16/2023 | 1.1776 | 1.219 | 1.1776 | 1.1983 |
| 05/17/2023 | 1.2052 | 1.219 | 1.1639 | 1.1776 |
| 05/21/2023 | 1.1776 | 1.2052 | 1.1639 | 1.1708 |
| 05/22/2023 | 1.1708 | 1.2327 | 1.1708 | 1.2052 |
| 05/23/2023 | 1.2052 | 1.219 | 1.1708 | 1.1845 |
| 05/24/2023 | 1.1845 | 1.3016 | 1.1776 | 1.2052 |
| 05/25/2023 | 1.2052 | 1.2396 | 1.1914 | 1.2258 |
| 05/28/2023 | 1.2603 | 1.2809 | 1.2327 | 1.2672 |
| 05/29/2023 | 1.2741 | 1.3429 | 1.2672 | 1.3085 |
| 05/30/2023 | 1.3085 | 1.3292 | 1.2878 | 1.3154 |
| 05/31/2023 | 1.3154 | 1.336 | 1.3085 | 1.3292 |
| 06/01/2023 | 1.3429 | 1.3636 | 1.336 | 1.3429 |
| 06/04/2023 | 1.3567 | 1.3705 | 1.3429 | 1.3705 |
| 06/05/2023 | 1.3705 | 1.3774 | 1.3429 | 1.3567 |
| 06/06/2023 | 1.3636 | 1.4118 | 1.3567 | 1.3567 |
| 06/07/2023 | 1.3567 | 1.398 | 1.3498 | 1.3636 |
| 06/08/2023 | 1.3705 | 1.398 | 1.3567 | 1.3911 |
| 06/11/2023 | 1.3911 | 1.4187 | 1.3842 | 1.398 |
| 06/12/2023 | 1.4049 | 1.4325 | 1.336 | 1.3498 |
| 06/13/2023 | 1.3498 | 1.4325 | 1.3223 | 1.3498 |
| 06/14/2023 | 1.3567 | 1.4118 | 1.3498 | 1.3705 |
| 06/15/2023 | 1.3774 | 1.3911 | 1.3498 | 1.3636 |
| 06/18/2023 | 1.3636 | 1.3705 | 1.2947 | 1.2947 |
| 06/19/2023 | 1.2947 | 1.3016 | 1.2534 | 1.2603 |
| 06/20/2023 | 1.2603 | 1.2809 | 1.2534 | 1.2603 |
| 06/21/2023 | 1.2603 | 1.2947 | 1.2327 | 1.2878 |
| 06/22/2023 | 1.2878 | 1.3292 | 1.2878 | 1.3085 |
| 06/25/2023 | 1.3085 | 1.3636 | 1.3085 | 1.3429 |
| 06/26/2023 | 1.3429 | 1.3567 | 1.3223 | 1.3429 |
| 07/02/2023 | 1.3498 | 1.398 | 1.3498 | 1.3705 |
| 07/03/2023 | 1.3774 | 1.4393 | 1.3774 | 1.4325 |
| 07/04/2023 | 1.4393 | 1.4807 | 1.4049 | 1.4462 |
| 07/05/2023 | 1.4531 | 1.5013 | 1.4393 | 1.4462 |
| 07/06/2023 | 1.4393 | 1.5908 | 1.4325 | 1.5426 |
| 07/09/2023 | 1.5426 | 1.5771 | 1.5013 | 1.5358 |
| 07/10/2023 | 1.5564 | 1.5564 | 1.5082 | 1.5151 |
| 07/11/2023 | 1.522 | 1.5495 | 1.5013 | 1.5013 |
| 07/12/2023 | 1.5013 | 1.5702 | 1.5013 | 1.5289 |
| 07/13/2023 | 1.5358 | 1.5977 | 1.5151 | 1.5702 |
| 07/16/2023 | 1.5771 | 1.6459 | 1.5771 | 1.6046 |
| 07/17/2023 | 1.6046 | 1.6528 | 1.5495 | 1.6115 |
| 07/18/2023 | 1.6046 | 1.6873 | 1.5702 | 1.6735 |
| 07/19/2023 | 1.6735 | 1.7355 | 1.6253 | 1.701 |
| 07/20/2023 | 1.7424 | 1.7424 | 1.6528 | 1.7079 |
| 07/23/2023 | 1.7148 | 1.7492 | 1.6597 | 1.6804 |
| 07/24/2023 | 1.6735 | 1.7148 | 1.5908 | 1.6115 |
| 07/25/2023 | 1.6046 | 1.6804 | 1.5977 | 1.6391 |
| 07/26/2023 | 1.6391 | 1.7217 | 1.6322 | 1.6873 |
| 07/27/2023 | 1.7148 | 1.7492 | 1.6666 | 1.701 |
| 07/30/2023 | 1.7355 | 1.7424 | 1.6873 | 1.6942 |
| 07/31/2023 | 1.6942 | 1.7217 | 1.6459 | 1.6528 |
| 08/01/2023 | 1.6597 | 1.6804 | 1.6391 | 1.6528 |
| 08/02/2023 | 1.6528 | 1.6873 | 1.584 | 1.6459 |
| 08/03/2023 | 1.6528 | 1.701 | 1.6322 | 1.6873 |
| 08/06/2023 | 1.7079 | 1.7768 | 1.701 | 1.7561 |
| 08/07/2023 | 1.763 | 1.7906 | 1.7286 | 1.7492 |
| 08/08/2023 | 1.7492 | 1.8388 | 1.7286 | 1.8043 |
| 08/09/2023 | 1.825 | 1.9145 | 1.6804 | 1.7217 |
| 08/10/2023 | 1.6597 | 1.6804 | 1.5977 | 1.6735 |
| 08/13/2023 | 1.6873 | 1.7079 | 1.6253 | 1.6253 |
| 08/14/2023 | 1.6322 | 1.6942 | 1.5564 | 1.6459 |
| 08/15/2023 | 1.6391 | 1.6942 | 1.6391 | 1.6459 |
| 08/16/2023 | 1.6528 | 1.6666 | 1.6391 | 1.6391 |
| 08/17/2023 | 1.6459 | 1.6597 | 1.584 | 1.5977 |
| 08/20/2023 | 1.5977 | 1.6391 | 1.5289 | 1.6046 |
| 08/21/2023 | 1.6115 | 1.7424 | 1.6046 | 1.7148 |
| 08/22/2023 | 1.7424 | 1.8525 | 1.7286 | 1.8112 |
| 08/23/2023 | 1.8594 | 1.9008 | 1.6597 | 1.6873 |
| 08/24/2023 | 1.6804 | 1.7768 | 1.6391 | 1.7561 |
| 08/27/2023 | 1.7906 | 1.8181 | 1.7148 | 1.7424 |
| 08/28/2023 | 1.7424 | 1.7492 | 1.6873 | 1.6873 |
| 08/30/2023 | 1.701 | 1.7492 | 1.6942 | 1.7079 |
| 08/31/2023 | 1.7148 | 1.7286 | 1.6804 | 1.6942 |
| 09/03/2023 | 1.7148 | 1.7837 | 1.6942 | 1.7561 |
| 09/04/2023 | 1.7561 | 1.7699 | 1.7079 | 1.7148 |
| 09/05/2023 | 1.7217 | 1.7355 | 1.6735 | 1.701 |
| 09/06/2023 | 1.701 | 1.8043 | 1.701 | 1.7561 |
| 09/07/2023 | 1.7906 | 1.8388 | 1.7561 | 1.8112 |
| 09/10/2023 | 1.8663 | 1.9903 | 1.8594 | 1.9903 |
| 09/11/2023 | 1.9972 | 2.1831 | 1.9421 | 2.0316 |
| 09/12/2023 | 2.0316 | 2.0454 | 1.8525 | 1.8939 |
| 09/13/2023 | 1.8939 | 1.9145 | 1.7906 | 1.8732 |
| 09/14/2023 | 1.8801 | 1.8939 | 1.8112 | 1.8319 |
| 09/17/2023 | 1.8319 | 1.9145 | 1.763 | 1.8594 |
| 09/18/2023 | 1.8801 | 1.9283 | 1.8319 | 1.9008 |
| 09/19/2023 | 1.9076 | 2.066 | 1.887 | 1.949 |
| 09/20/2023 | 1.9421 | 2.0316 | 1.9283 | 2.0041 |
| 09/21/2023 | 2.0247 | 2.1762 | 1.9972 | 2.1211 |
| 09/24/2023 | 2.128 | 2.252 | 2.128 | 2.1625 |
| 09/25/2023 | 2.19 | 2.2038 | 2.0247 | 2.0592 |
| 09/26/2023 | 2.0592 | 2.1693 | 2.0523 | 2.1211 |
| 09/27/2023 | 2.1693 | 2.1762 | 2.0729 | 2.0798 |
| 09/28/2023 | 2.0867 | 2.1074 | 2.0109 | 2.0454 |
| 10/01/2023 | 2.0523 | 2.0798 | 2.0178 | 2.0247 |
| 10/02/2023 | 2.0316 | 2.0454 | 1.9903 | 1.9972 |
| 10/03/2023 | 1.9972 | 2.1211 | 1.9765 | 2.0592 |
| 10/04/2023 | 2.0729 | 2.128 | 2.0109 | 2.1005 |
| 10/05/2023 | 2.1005 | 2.3071 | 2.0729 | 2.19 |
| 10/08/2023 | 2.0798 | 2.1762 | 2.0109 | 2.0316 |
| 10/09/2023 | 2.0316 | 2.0936 | 2.0316 | 2.066 |
| 10/10/2023 | 2.066 | 2.066 | 1.9627 | 1.9972 |
| 10/11/2023 | 2.0247 | 2.1074 | 1.9421 | 1.9972 |
| 10/12/2023 | 2.0247 | 2.0316 | 1.8801 | 1.9076 |
| 10/15/2023 | 1.9352 | 1.9558 | 1.763 | 1.763 |
| 10/16/2023 | 1.7906 | 1.9214 | 1.7355 | 1.8939 |
| 10/17/2023 | 1.825 | 1.9627 | 1.8181 | 1.8319 |
| 10/18/2023 | 1.8388 | 1.9008 | 1.7975 | 1.825 |
| 10/19/2023 | 1.825 | 1.825 | 1.7355 | 1.7355 |
| 10/22/2023 | 1.7699 | 1.8043 | 1.7148 | 1.7837 |
| 10/23/2023 | 1.7837 | 1.8388 | 1.7768 | 1.8181 |
| 10/24/2023 | 1.825 | 1.8457 | 1.6391 | 1.6391 |
| 10/25/2023 | 1.6391 | 1.6873 | 1.5702 | 1.6804 |
| 10/26/2023 | 1.6804 | 1.8388 | 1.6253 | 1.8043 |
| 10/29/2023 | 1.7837 | 1.8732 | 1.7286 | 1.7906 |
| 10/30/2023 | 1.8043 | 1.8525 | 1.7286 | 1.8043 |
| 10/31/2023 | 1.8112 | 1.825 | 1.6528 | 1.7148 |
| 11/01/2023 | 1.7286 | 1.7424 | 1.6942 | 1.7079 |
| 11/02/2023 | 1.7079 | 1.7699 | 1.6804 | 1.7079 |
| 11/05/2023 | 1.7217 | 1.7906 | 1.7217 | 1.7768 |
| 11/06/2023 | 1.7837 | 1.7975 | 1.7355 | 1.7424 |
| 11/07/2023 | 1.7492 | 1.825 | 1.7424 | 1.763 |
| 11/08/2023 | 1.7561 | 1.7906 | 1.7424 | 1.7492 |
| 11/09/2023 | 1.763 | 1.8594 | 1.7561 | 1.7906 |
| 11/12/2023 | 1.7837 | 1.8525 | 1.7286 | 1.7424 |
| 11/13/2023 | 1.7424 | 1.7699 | 1.7286 | 1.763 |
| 11/14/2023 | 1.7699 | 1.7837 | 1.7217 | 1.7561 |
| 11/15/2023 | 1.763 | 1.7837 | 1.7424 | 1.763 |
| 11/16/2023 | 1.763 | 1.8181 | 1.7561 | 1.8043 |
| 11/19/2023 | 1.8319 | 1.8732 | 1.7975 | 1.8112 |
| 11/20/2023 | 1.8181 | 1.8319 | 1.7906 | 1.7975 |
| 11/21/2023 | 1.8043 | 1.825 | 1.7699 | 1.7699 |
| 11/22/2023 | 1.7699 | 1.825 | 1.7699 | 1.7906 |
| 11/23/2023 | 1.7906 | 1.8043 | 1.763 | 1.7837 |
| 11/26/2023 | 1.7906 | 1.8043 | 1.7492 | 1.763 |
| 11/27/2023 | 1.763 | 1.763 | 1.7217 | 1.7355 |
| 11/28/2023 | 1.7424 | 1.7492 | 1.6942 | 1.7148 |
| 11/29/2023 | 1.7148 | 1.7561 | 1.6942 | 1.7148 |
| 11/30/2023 | 1.7217 | 1.7424 | 1.6942 | 1.7217 |
| 12/03/2023 | 1.7217 | 1.7424 | 1.6942 | 1.6942 |
| 12/04/2023 | 1.6942 | 1.825 | 1.6804 | 1.7768 |
| 12/05/2023 | 1.7906 | 1.949 | 1.7837 | 1.8388 |
| 12/06/2023 | 1.8388 | 1.9283 | 1.7699 | 1.8939 |
| 12/07/2023 | 1.8939 | 1.9903 | 1.8594 | 1.8801 |
| 12/10/2023 | 1.8732 | 1.9008 | 1.7699 | 1.7699 |
| 12/11/2023 | 1.7699 | 1.7768 | 1.6942 | 1.701 |
| 12/12/2023 | 1.701 | 1.7079 | 1.6184 | 1.6184 |
| 12/13/2023 | 1.6253 | 1.6666 | 1.6115 | 1.6322 |
| 12/14/2023 | 1.6322 | 1.6873 | 1.6322 | 1.6735 |
| 12/17/2023 | 1.6735 | 1.7148 | 1.5977 | 1.5977 |
| 12/18/2023 | 1.6115 | 1.6735 | 1.6115 | 1.6115 |
| 12/19/2023 | 1.6184 | 1.6528 | 1.5771 | 1.6046 |
| 12/20/2023 | 1.6046 | 1.6322 | 1.5771 | 1.6115 |
| 12/21/2023 | 1.6115 | 1.7217 | 1.5702 | 1.6322 |
| 12/24/2023 | 1.6322 | 1.6873 | 1.4807 | 1.5908 |
| 12/25/2023 | 1.6046 | 1.6115 | 1.5289 | 1.5358 |
| 12/26/2023 | 1.5358 | 1.5702 | 1.4669 | 1.4875 |
| 12/27/2023 | 1.4944 | 1.5426 | 1.4875 | 1.4944 |
| 12/28/2023 | 1.5013 | 1.5633 | 1.5013 | 1.5426 |