DGNMO
DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş.
15:10:00
9.56 ₺
+0.850 (%+9.76)
Previous Close: 8.71·
Volatility: 14.810
Day Low₺8.28
Day High₺9.57
Market Data
Spot Rate
B:9.55
A:9.56
Week over week (WoW)
+7.05%
Month over month (MoM)
+3.91%
Year to date (YTD)
+99.58%
Year over year (YoY)
+56.21%
DGNMO: DOĞANLAR MOBİLYA GRUBU İMALAT SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2793
CLOSE 3.2655
Low
LOW 2.6761
High
HIGH 3.9074
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 3.185 | 3.185 | 3.0782 | 3.1029 |
| 06/20/2017 | 3.1029 | 3.1768 | 3.0782 | 3.1603 |
| 06/21/2017 | 3.1768 | 3.4066 | 3.144 | 3.382 |
| 06/22/2017 | 3.3902 | 3.5216 | 3.3245 | 3.4312 |
| 06/27/2017 | 3.4641 | 3.6775 | 3.4149 | 3.6283 |
| 06/28/2017 | 3.6775 | 3.7268 | 3.6118 | 3.6118 |
| 06/29/2017 | 3.6201 | 3.6364 | 3.4559 | 3.538 |
| 07/02/2017 | 3.538 | 3.7432 | 3.538 | 3.6693 |
| 07/03/2017 | 3.6939 | 3.7185 | 3.579 | 3.6036 |
| 07/04/2017 | 3.6364 | 3.6693 | 3.5297 | 3.5708 |
| 07/05/2017 | 3.5872 | 3.5872 | 3.3328 | 3.4312 |
| 07/06/2017 | 3.4066 | 3.6036 | 3.3245 | 3.5216 |
| 07/09/2017 | 3.5543 | 3.6118 | 3.4887 | 3.5543 |
| 07/10/2017 | 3.538 | 3.5543 | 3.4887 | 3.4887 |
| 07/11/2017 | 3.497 | 3.579 | 3.4641 | 3.5216 |
| 07/12/2017 | 3.538 | 3.5462 | 3.4476 | 3.4722 |
| 07/13/2017 | 3.4805 | 3.4887 | 3.4066 | 3.423 |
| 07/16/2017 | 3.4312 | 3.5133 | 3.4312 | 3.5051 |
| 07/17/2017 | 3.5216 | 3.538 | 3.4559 | 3.4559 |
| 07/18/2017 | 3.4559 | 3.4887 | 3.382 | 3.382 |
| 07/19/2017 | 3.4066 | 3.4149 | 3.2589 | 3.3081 |
| 07/20/2017 | 3.3081 | 3.5216 | 3.3081 | 3.3902 |
| 07/23/2017 | 3.3902 | 3.4722 | 3.3738 | 3.382 |
| 07/24/2017 | 3.3984 | 3.4149 | 3.3328 | 3.3738 |
| 07/25/2017 | 3.3738 | 3.4149 | 3.3245 | 3.3574 |
| 07/26/2017 | 3.3738 | 3.4476 | 3.3409 | 3.3574 |
| 07/27/2017 | 3.3656 | 3.3738 | 3.3409 | 3.3491 |
| 07/30/2017 | 3.3574 | 3.5543 | 3.3409 | 3.4476 |
| 07/31/2017 | 3.4641 | 3.6118 | 3.4149 | 3.4805 |
| 08/01/2017 | 3.5051 | 3.5462 | 3.3902 | 3.4066 |
| 08/02/2017 | 3.4312 | 3.4887 | 3.3902 | 3.4476 |
| 08/03/2017 | 3.4805 | 3.6283 | 3.4559 | 3.6283 |
| 08/06/2017 | 3.6693 | 3.8253 | 3.6529 | 3.817 |
| 08/07/2017 | 3.817 | 3.8581 | 3.6611 | 3.8089 |
| 08/08/2017 | 3.8006 | 3.9074 | 3.735 | 3.8581 |
| 08/09/2017 | 3.776 | 3.776 | 3.4395 | 3.5872 |
| 08/10/2017 | 3.5872 | 3.6529 | 3.4559 | 3.4559 |
| 08/13/2017 | 3.4722 | 3.5133 | 3.382 | 3.3902 |
| 08/14/2017 | 3.4066 | 3.4641 | 3.0536 | 3.2178 |
| 08/15/2017 | 3.2424 | 3.3245 | 2.9223 | 3.0372 |
| 08/16/2017 | 3.0782 | 3.1111 | 2.9305 | 2.9798 |
| 08/17/2017 | 2.9962 | 3.029 | 2.9223 | 2.9305 |
| 08/20/2017 | 2.9469 | 3.1686 | 2.9305 | 3.0865 |
| 08/21/2017 | 3.0947 | 3.1357 | 3.0372 | 3.0372 |
| 08/22/2017 | 3.0619 | 3.0701 | 2.9223 | 2.9223 |
| 08/23/2017 | 2.9551 | 3.0372 | 2.9059 | 2.9305 |
| 08/24/2017 | 2.9634 | 2.988 | 2.9223 | 2.9388 |
| 08/27/2017 | 2.9388 | 3.0455 | 2.9388 | 2.9798 |
| 08/28/2017 | 2.9634 | 2.988 | 2.9223 | 2.9388 |
| 08/30/2017 | 2.9388 | 2.9962 | 2.9388 | 2.9798 |
| 09/04/2017 | 3.0044 | 3.1932 | 3.0044 | 3.0619 |
| 09/05/2017 | 3.0782 | 3.0947 | 3.029 | 3.0372 |
| 09/06/2017 | 3.0536 | 3.0782 | 2.9962 | 3.0372 |
| 09/07/2017 | 3.1029 | 3.2342 | 3.0619 | 3.0701 |
| 09/10/2017 | 3.0865 | 3.226 | 3.0701 | 3.144 |
| 09/11/2017 | 3.1522 | 3.382 | 3.1522 | 3.3081 |
| 09/12/2017 | 3.3081 | 3.3409 | 3.2424 | 3.2753 |
| 09/13/2017 | 3.267 | 3.267 | 3.1686 | 3.2096 |
| 09/14/2017 | 3.2178 | 3.3656 | 3.1768 | 3.3328 |
| 09/17/2017 | 3.3656 | 3.4805 | 3.3163 | 3.3656 |
| 09/18/2017 | 3.3738 | 3.3984 | 3.1932 | 3.226 |
| 09/19/2017 | 3.2589 | 3.4395 | 3.2589 | 3.423 |
| 09/20/2017 | 3.423 | 3.6364 | 3.382 | 3.5297 |
| 09/21/2017 | 3.538 | 3.5872 | 3.4149 | 3.4149 |
| 09/24/2017 | 3.3738 | 3.382 | 3.1111 | 3.2424 |
| 09/25/2017 | 3.3081 | 3.5216 | 3.2999 | 3.5216 |
| 09/26/2017 | 3.538 | 3.6529 | 3.4805 | 3.5051 |
| 09/27/2017 | 3.5216 | 3.6036 | 3.5051 | 3.5216 |
| 09/28/2017 | 3.5297 | 3.579 | 3.4887 | 3.5133 |
| 10/01/2017 | 3.5297 | 3.6364 | 3.5051 | 3.5543 |
| 10/02/2017 | 3.5543 | 3.6036 | 3.4887 | 3.5297 |
| 10/03/2017 | 3.5626 | 3.6283 | 3.5543 | 3.5872 |
| 10/04/2017 | 3.6118 | 3.6201 | 3.497 | 3.5051 |
| 10/05/2017 | 3.5133 | 3.5133 | 3.3738 | 3.4312 |
| 10/08/2017 | 3.3574 | 3.382 | 3.1522 | 3.2507 |
| 10/09/2017 | 3.3245 | 3.3984 | 3.2835 | 3.3984 |
| 10/10/2017 | 3.4476 | 3.4476 | 3.3491 | 3.3491 |
| 10/11/2017 | 3.382 | 3.4476 | 3.3656 | 3.3738 |
| 10/12/2017 | 3.3984 | 3.4066 | 3.3245 | 3.4066 |
| 10/15/2017 | 3.4395 | 3.4395 | 3.382 | 3.4149 |
| 10/16/2017 | 3.4312 | 3.4312 | 3.382 | 3.423 |
| 10/17/2017 | 3.3328 | 3.5297 | 3.2589 | 3.4887 |
| 10/18/2017 | 3.3328 | 3.423 | 3.267 | 3.3491 |
| 10/19/2017 | 3.3656 | 3.4066 | 3.2917 | 3.2917 |
| 10/22/2017 | 3.2999 | 3.3245 | 3.2178 | 3.267 |
| 10/23/2017 | 3.2999 | 3.3245 | 3.2589 | 3.2589 |
| 10/24/2017 | 3.2753 | 3.3163 | 3.2753 | 3.2753 |
| 10/25/2017 | 3.2917 | 3.4149 | 3.2753 | 3.2999 |
| 10/26/2017 | 3.3163 | 3.4066 | 3.3081 | 3.3491 |
| 10/29/2017 | 3.3984 | 3.5462 | 3.3902 | 3.4559 |
| 10/30/2017 | 3.4887 | 3.579 | 3.4805 | 3.5216 |
| 10/31/2017 | 3.538 | 3.6201 | 3.4722 | 3.538 |
| 11/01/2017 | 3.5543 | 3.579 | 3.4722 | 3.4887 |
| 11/02/2017 | 3.497 | 3.5954 | 3.4395 | 3.579 |
| 11/05/2017 | 3.5954 | 3.6775 | 3.5626 | 3.6364 |
| 11/06/2017 | 3.6447 | 3.6529 | 3.579 | 3.6283 |
| 11/07/2017 | 3.6364 | 3.6693 | 3.5626 | 3.5626 |
| 11/08/2017 | 3.5297 | 3.538 | 3.2917 | 3.3902 |
| 11/09/2017 | 3.4149 | 3.4312 | 3.2917 | 3.2917 |
| 11/12/2017 | 3.3245 | 3.3409 | 3.1686 | 3.1686 |
| 11/13/2017 | 3.1686 | 3.2096 | 3.0536 | 3.1686 |
| 11/14/2017 | 3.185 | 3.1932 | 3.0947 | 3.1029 |
| 11/15/2017 | 3.1111 | 3.1522 | 3.0126 | 3.0455 |
| 11/16/2017 | 3.0782 | 3.0782 | 2.9223 | 2.9469 |
| 11/19/2017 | 2.988 | 2.988 | 2.7417 | 2.7582 |
| 11/20/2017 | 2.7335 | 2.8648 | 2.6761 | 2.8402 |
| 11/21/2017 | 2.873 | 2.8895 | 2.7663 | 2.8156 |
| 11/22/2017 | 2.832 | 3.0782 | 2.832 | 3.0126 |
| 11/23/2017 | 3.029 | 3.0536 | 2.9469 | 2.9551 |
| 11/26/2017 | 2.9715 | 3.029 | 2.9305 | 2.9551 |
| 11/27/2017 | 2.9634 | 3.0619 | 2.832 | 2.8895 |
| 11/28/2017 | 2.873 | 2.873 | 2.7663 | 2.8074 |
| 11/29/2017 | 2.8567 | 2.8567 | 2.7828 | 2.8238 |
| 11/30/2017 | 2.832 | 2.9059 | 2.8074 | 2.832 |
| 12/03/2017 | 2.832 | 2.9469 | 2.8156 | 2.9469 |
| 12/04/2017 | 2.9634 | 2.9715 | 2.8895 | 2.9141 |
| 12/05/2017 | 2.9223 | 2.9551 | 2.8402 | 2.8402 |
| 12/06/2017 | 2.8484 | 2.9388 | 2.8402 | 2.9141 |
| 12/07/2017 | 2.9223 | 3.0209 | 2.9223 | 2.9962 |
| 12/10/2017 | 3.0372 | 3.226 | 3.0372 | 3.1193 |
| 12/11/2017 | 3.1522 | 3.2096 | 2.9962 | 3.029 |
| 12/12/2017 | 3.0372 | 3.0536 | 2.9634 | 2.9715 |
| 12/13/2017 | 3.0126 | 3.029 | 2.9388 | 2.9715 |
| 12/14/2017 | 2.9715 | 3.0126 | 2.9469 | 2.988 |
| 12/17/2017 | 3.0044 | 3.0372 | 2.9715 | 2.9798 |
| 12/18/2017 | 2.988 | 3.0126 | 2.9715 | 3.0044 |
| 12/19/2017 | 3.029 | 3.0701 | 3.0044 | 3.0126 |
| 12/20/2017 | 3.0126 | 3.0455 | 2.9305 | 2.9305 |
| 12/21/2017 | 2.9469 | 2.9798 | 2.9388 | 2.9634 |
| 12/24/2017 | 2.9634 | 2.9798 | 2.9469 | 2.9634 |
| 12/25/2017 | 2.9798 | 3.1111 | 2.9634 | 3.0782 |
| 12/26/2017 | 3.0947 | 3.1029 | 2.988 | 2.988 |
| 12/27/2017 | 2.9962 | 3.0209 | 2.9141 | 2.9469 |
| 12/28/2017 | 2.9715 | 2.988 | 2.9469 | 2.988 |