Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
DO & CO AKTIENGESELLSCHAFT logo
DOCO
DO & CO AKTIENGESELLSCHAFT
15:10:00
11352.5 ₺
-255.000 (%-2.20)
Previous Close: 11607.5·
Volatility: 2.370
Day Low₺11340
Day High₺11615
Bid11352.5
Ask11412.5

Market Data

Spot Rate
B:11352.5
A:11412.5
Week over week (WoW)
+4.29%
Month over month (MoM)
+11.85%
Year to date (YTD)
+9.85%
Year over year (YoY)
+51.26%
Overview
Technicals
Financial Statements
Comments
Archive

DOCO: DO & CO AKTIENGESELLSCHAFT Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 339.2198
CLOSE 340.2068

Low

LOW 200.6914

High

HIGH 574.1681
DATEOPENHIGHLOWCLOSE
01/01/2018203.5583214.9309200.6914212.4462
01/02/2018212.5417217.6068205.5653205.5653
01/03/2018207.381211.2038207.381211.1081
01/04/2018213.1151214.5486208.3368208.8146
01/07/2018210.2481214.0708208.8146212.1594
01/08/2018212.1594215.0265211.7772213.6885
01/09/2018224.2009224.2009214.8353219.1359
01/10/2018219.1359224.4876216.9378221.7163
01/11/2018222.194230.7951222.194230.1262
01/14/2018230.1262235.0955223.8187235.0955
01/15/2018235.0955237.007232.2286235.3823
01/16/2018235.3823236.6246231.3685231.7508
01/17/2018232.9932234.7133231.7508233.9489
01/18/2018235.0955244.6523234.7133242.1676
01/21/2018244.6523246.7548242.072245.0345
01/22/2018247.0415252.5844245.1301252.4888
01/23/2018252.2022256.5027250.5776250.6731
01/24/2018250.6731254.018243.601243.601
01/25/2018243.601247.5194240.8296240.8296
01/28/2018240.6385243.6966237.4848240.3517
01/29/2018240.3517240.5428238.2493238.9182
01/30/2018238.9182239.6828236.8157239.1094
01/31/2018239.1094242.8366232.8977232.8977
02/01/2018234.14239.8739232.4197238.2493
02/04/2018233.0888242.2632226.9724228.3103
02/05/2018227.4503228.2148212.1594215.9821
02/06/2018223.532224.5832218.7536218.7536
02/07/2018219.0402225.73218.9447225.5389
02/08/2018221.7163224.5832218.0847224.3921
02/11/2018225.5389225.73223.6275223.6275
02/12/2018219.9959233.9489219.9959233.6621
02/13/2018233.7578238.9182231.9419231.9419
02/14/2018234.6177241.9764234.6177239.7784
02/15/2018242.2632248.6661227.928227.928
02/18/2018227.928232.2286225.5389225.73
02/19/2018225.73230.2217225.73229.935
02/20/2018229.935230.7951224.87226.5902
02/21/2018226.5902228.6926226.0168227.6414
02/22/2018226.0168227.5458225.0611225.0611
02/25/2018225.2522228.2148220.4737221.7163
02/26/2018221.7163222.7675219.8048220.2827
02/27/2018218.9447222.6718218.9447220.2827
02/28/2018220.2827221.2384218.9447218.9447
03/01/2018218.9447219.5181212.1594218.7536
03/04/2018218.7536222.6718218.4669222.6718
03/05/2018224.0098224.0098219.2314221.334
03/06/2018220.7606220.7606218.4669218.4669
03/07/2018220.665223.2452218.4669218.7536
03/08/2018218.7536226.4946218.2758223.6275
03/11/2018224.5832227.4503223.4364225.4434
03/12/2018226.3991227.4503223.6275226.9724
03/13/2018226.4946227.928224.5832224.6788
03/14/2018226.3991227.928223.723223.723
03/15/2018224.5832225.73221.8118223.2452
03/18/2018223.2452228.3103223.2452226.4946
03/19/2018226.4946229.3616225.5389226.4946
03/20/2018226.4946235.0955226.4946234.0444
03/21/2018233.8533238.6316233.1843237.9627
03/22/2018238.2493239.1094234.2355236.1468
03/25/2018237.4848240.734236.9113239.0139
03/26/2018239.3961240.734239.3005239.4916
03/27/2018239.3961241.6898239.3961239.8739
03/28/2018240.3517240.8296237.2936237.9627
03/29/2018237.9627237.9627234.2355234.2355
04/01/2018234.14236.0512230.3173236.0512
04/02/2018237.1025241.3075237.1025237.1025
04/03/2018238.0582243.6966238.0582243.6966
04/04/2018244.4612246.0859243.2188246.0859
04/05/2018245.608246.946244.5567244.8434
04/08/2018245.1301245.8948242.741244.4612
04/09/2018244.4612249.6219242.6454246.5637
04/10/2018247.5194251.0554246.2769249.5263
04/11/2018250.0041253.1578247.6149250.3864
04/12/2018250.3864250.3864245.7991246.3726
04/15/2018232.6108245.9903232.6108237.1025
04/16/2018236.5291247.6149236.5291247.6149
04/17/2018247.4238247.4238235.1911235.1911
04/18/2018235.1911239.8739234.14239.8739
04/19/2018238.9182239.7784236.3379238.9182
04/23/2018238.4404245.7036238.4404245.3214
04/24/2018245.3214245.3214241.7853244.5567
04/25/2018244.5567244.5567235.1911237.007
04/26/2018236.9113240.8296236.9113239.8739
04/29/2018239.3961241.212238.1537239.3961
05/01/2018238.9182251.342238.9182251.342
05/02/2018251.342257.7451250.0997257.0761
05/03/2018257.0761260.1343256.5982259.9431
05/06/2018259.9431262.8102257.1716262.3324
05/07/2018262.3324265.6771261.0899262.8102
05/08/2018262.8102262.8102257.0761258.7963
05/09/2018258.0318260.8987247.1371260.8987
05/10/2018260.8987263.288259.3697260.8987
05/13/2018260.8987266.9196260.8987264.7215
05/14/2018263.7659266.8241260.8987265.1993
05/15/2018264.7215265.1993258.0318258.2229
05/16/2018258.3185263.7659257.7451257.7451
05/17/2018258.0318263.0968258.0318260.8987
05/20/2018260.8987260.8987256.7893258.2229
05/21/2018248.6661262.3324248.6661261.8545
05/22/2018261.8545265.6771243.1232252.011
05/23/2018252.1066252.1066237.9627240.8296
05/24/2018238.9182243.7922237.007241.9764
05/27/2018241.7853247.2326238.9182245.5125
05/28/2018245.5125245.608236.2423236.2423
05/29/2018236.2423248.1883236.0512245.2257
05/30/2018245.4169245.608242.6454245.4169
05/31/2018245.5125255.8338238.9182249.4307
06/03/2018242.741254.6869242.741254.6869
06/04/2018253.2534257.0761253.2534257.0761
06/05/2018257.0761261.281253.3489256.0248
06/06/2018256.0248260.8987255.547255.547
06/07/2018255.4515258.0318250.3864252.1066
06/10/2018248.475250.3864245.8948246.6592
06/11/2018246.6592259.9431246.6592257.1716
06/12/2018259.6564266.155259.6564262.8102
06/13/2018262.8102265.6771260.6121261.8545
06/17/2018261.759261.759248.3794259.6564
06/18/2018249.5263254.8781249.5263249.5263
06/19/2018249.4307257.9363249.4307251.1509
06/20/2018251.1509261.4721248.6661256.7893
06/21/2018256.7893261.3766252.68257.5539
06/24/2018259.0831269.022259.0831268.2575
06/25/2018268.0664269.7865265.9639266.5373
06/26/2018266.5373271.889264.0525264.3392
06/27/2018264.3392269.3087261.5678268.8309
06/28/2018266.155266.155257.5539263.5747
07/01/2018263.5747265.1993260.7077260.8032
07/02/2018260.8032265.5816260.8032262.0456
07/03/2018259.9431264.2437253.2534263.7659
07/04/2018264.148274.6604264.148269.4999
07/05/2018268.9265277.623268.9265275.6161
07/08/2018276.9541278.292269.3087269.4999
07/09/2018254.2092278.1008254.2092277.1451
07/10/2018277.3363296.2588273.8003274.5649
07/11/2018279.4038288.834279.4038285.5286
07/12/2018278.3877278.6743259.0831269.4999
07/15/2018272.2098272.793268.321269.9738
07/16/2018219.7122274.543219.7122274.543
07/17/2018273.7652278.5288271.6265278.0428
07/18/2018278.0428296.5142272.793293.5976
07/19/2018310.1246336.2762301.375329.1794
07/22/2018335.4013336.4707302.6389323.7352
07/23/2018324.7073358.8308324.7073353.3865
07/24/2018355.7197355.7197343.1787345.123
07/25/2018346.4841358.0531346.1924347.4562
07/26/2018347.4562347.4562341.4288344.637
07/29/2018346.0953352.7061342.6926342.6926
07/30/2018343.1787350.0812341.5261343.5676
07/31/2018343.1787347.5536330.832337.8317
08/01/2018337.8317350.5673331.3182337.1512
08/02/2018336.3735349.3034336.3735347.2618
08/05/2018346.1924351.2477333.1653333.4569
08/06/2018333.6514349.0117333.6514340.2622
08/07/2018343.6648348.0396340.2622345.7064
08/08/2018349.0117359.4141349.0117359.4141
08/09/2018359.8029406.3703359.8029391.7876
08/12/2018398.5928427.7581371.6635400.6344
08/13/2018400.6344408.3146388.9683389.1628
08/14/2018389.1628389.1628359.7057361.6501
08/15/2018361.5529367.4831349.7896356.3031
08/16/2018355.8171408.3146355.8171408.3146
08/19/2018408.1202408.1202386.9268392.5653
08/26/2018392.7597426.2027392.7597419.0086
08/27/2018421.439447.0074421.439445.1602
08/28/2018445.2574468.9785445.2574458.8678
08/30/2018458.8678476.1726451.0905464.7009
09/02/2018464.8953473.4506454.007454.2986
09/03/2018443.8963468.5897443.6047466.6452
09/04/2018471.3118471.3118459.84460.9093
09/05/2018453.3265473.4506453.3265471.8951
09/06/2018471.9922475.9782446.2295446.2295
09/09/2018451.9654456.9236441.2715447.5906
09/10/2018452.0626504.0741439.4243499.2132
09/11/2018510.3932559.2938510.3932546.3638
09/12/2018550.2526574.1681505.7268524.976
09/13/2018525.9481545.6833505.5324534.0172
09/16/2018544.4195553.0718539.1697544.7111
09/17/2018549.2804554.6273538.7808542.864
09/18/2018542.9612549.2804534.6977540.0447
09/19/2018540.628545.6833532.1701535.67
09/20/2018526.0453547.336526.0453546.8499
09/23/2018546.7528549.7665536.9337537.1281
09/24/2018537.6143544.2251532.0728535.67
09/25/2018535.67535.67520.5039524.0038
09/26/2018526.9202528.8646501.7409507.9628
09/27/2018508.449515.157505.2407513.4071
09/30/2018513.6987513.7959500.9631501.6437
10/01/2018501.6437510.4904500.1854507.4767
10/02/2018507.4767515.2541506.5046506.5046
10/03/2018510.3932529.9341506.6991515.3514
10/04/2018516.0319520.1151508.449513.0181
10/07/2018513.0181517.0041501.9353508.449
10/08/2018505.5324509.4211503.1019505.824
10/09/2018505.5324509.3239489.0054499.0188
10/10/2018498.9216498.9216458.7706472.5755
10/11/2018465.6731491.9218459.84468.3952
10/14/2018456.8263468.298442.4381446.0351
10/15/2018450.8961470.534443.8963466.6452
10/16/2018464.7009479.8669457.8957465.4787
10/17/2018466.6452505.5324453.5209491.9218
10/18/2018499.6021508.449481.2279491.9218
10/21/2018491.9218512.3376486.2833501.9353
10/22/2018509.7127560.9465500.8659522.9345
10/23/2018523.6149527.8925474.9087474.9087
10/24/2018474.9087482.7834458.1873477.4364
10/25/2018486.0889486.0889471.5062473.9366
10/29/2018476.4642481.2279473.3533480.2558
10/30/2018480.2558496.7828469.5619491.533
10/31/2018493.3802508.449486.0889486.0889
11/01/2018485.6027515.2541485.6027497.7549
11/04/2018497.7549518.1707486.0889488.7137
11/05/2018489.9776498.2411483.1722483.4639
11/06/2018488.9082495.7134483.6583485.1167
11/07/2018485.311492.8941483.2695488.1304
11/08/2018488.0333492.8941479.9641481.4223
11/11/2018481.5195482.7834468.5897478.7002
11/12/2018469.5619490.9497465.6731468.1035
11/13/2018468.1035476.3671468.1035469.0757
11/14/2018469.0757485.9916467.2286470.3395
11/15/2018470.6312474.4227463.7287463.7287
11/18/2018469.5619480.1586447.2017461.8816
11/19/2018462.3677462.3677438.4522441.5631
11/20/2018442.3408461.7844427.7581456.5346
11/21/2018463.7287474.4227456.9236456.9236
11/22/2018456.9236456.9236445.9378445.9378
11/25/2018447.2017476.6587447.2017468.5897
11/26/2018469.5619478.3114465.4787478.3114
11/27/2018478.3114485.6999476.3671485.2139
11/28/2018486.0889493.3802477.7281491.4357
11/29/2018491.4357515.2541488.8109509.2266
12/02/2018515.2541526.7259512.6293519.1429
12/03/2018516.1291530.0313508.1572528.8646
12/04/2018524.7814528.7674513.3098515.2541
12/05/2018518.3651518.3651499.5049508.449
12/06/2018508.449512.8238502.1297502.6159
12/09/2018502.6159502.6159491.9218492.1164
12/10/2018491.4357492.1164473.4506490.9497
12/11/2018495.8105511.1711485.1167510.3932
12/12/2018510.3932515.2541490.6581493.0885
12/13/2018493.0885508.449492.5052499.3104
12/16/2018496.6856496.6856481.3252487.3527
12/17/2018482.2001483.3667472.4784476.7559
12/18/2018480.2558499.6992473.4506486.5749
12/19/2018486.4777486.5749468.5897470.2424
12/20/2018471.5062486.0889468.5897486.0889
12/23/2018486.0889486.0889474.2282478.3114
12/24/2018478.3114478.3114447.4934473.9366
12/25/2018474.4227476.3671472.4784472.4784
12/26/2018472.4784476.3671467.6175467.6175
12/27/2018462.1732475.3948462.1732465.3814
12/30/2018466.6452469.5619464.7009465.4787