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
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%
DOCO: DO & CO AKTIENGESELLSCHAFT Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 499.929
CLOSE 499.7096
Low
LOW 414.8282
High
HIGH 574.5704
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 465.4787 | 483.9501 | 465.4787 | 483.1722 |
| 01/02/2019 | 484.6306 | 496.7828 | 483.1722 | 494.8384 |
| 01/03/2019 | 493.8662 | 493.8662 | 482.2001 | 486.1861 |
| 01/06/2019 | 486.0889 | 494.8384 | 475.3948 | 486.0889 |
| 01/07/2019 | 491.1442 | 498.3383 | 489.0054 | 491.2414 |
| 01/08/2019 | 490.9497 | 502.1297 | 490.3664 | 498.7271 |
| 01/09/2019 | 498.7271 | 502.6159 | 494.8384 | 496.1023 |
| 01/10/2019 | 496.1023 | 505.5324 | 496.1023 | 504.8519 |
| 01/13/2019 | 505.5324 | 510.3932 | 501.2548 | 501.2548 |
| 01/14/2019 | 501.2548 | 504.5603 | 495.1301 | 500.9631 |
| 01/15/2019 | 500.5743 | 500.5743 | 491.4357 | 494.2551 |
| 01/16/2019 | 495.8105 | 495.8105 | 489.9776 | 495.5189 |
| 01/17/2019 | 495.4217 | 502.8103 | 489.8804 | 502.5186 |
| 01/20/2019 | 502.6159 | 507.7684 | 495.3245 | 497.8522 |
| 01/21/2019 | 498.7271 | 510.685 | 495.8105 | 510.3932 |
| 01/22/2019 | 505.5324 | 505.5324 | 498.9216 | 504.463 |
| 01/23/2019 | 499.6021 | 529.8368 | 495.8105 | 529.8368 |
| 01/24/2019 | 520.1151 | 522.1566 | 509.7127 | 513.3098 |
| 01/27/2019 | 513.3098 | 543.4473 | 504.5603 | 510.685 |
| 01/28/2019 | 518.4624 | 518.4624 | 506.5046 | 506.5046 |
| 01/29/2019 | 510.7821 | 518.1707 | 492.9913 | 495.3245 |
| 01/30/2019 | 495.8105 | 501.6437 | 485.5055 | 485.6027 |
| 01/31/2019 | 484.5334 | 495.8105 | 484.5334 | 491.9218 |
| 02/03/2019 | 491.9218 | 499.3104 | 486.0889 | 490.6581 |
| 02/04/2019 | 490.6581 | 497.7549 | 484.2417 | 485.7973 |
| 02/05/2019 | 485.7973 | 489.8804 | 484.4361 | 484.4361 |
| 02/06/2019 | 484.9222 | 490.8525 | 482.2001 | 483.1722 |
| 02/07/2019 | 476.3671 | 486.0889 | 474.4227 | 481.1307 |
| 02/10/2019 | 479.2835 | 487.061 | 473.256 | 473.9366 |
| 02/11/2019 | 475.3948 | 486.0889 | 474.4227 | 479.2835 |
| 02/12/2019 | 480.2558 | 481.2279 | 470.7284 | 471.02 |
| 02/13/2019 | 472.9644 | 481.1307 | 472.9644 | 473.4506 |
| 02/14/2019 | 480.7419 | 480.7419 | 467.6175 | 471.7006 |
| 02/17/2019 | 476.3671 | 481.2279 | 473.4506 | 477.3392 |
| 02/18/2019 | 477.3392 | 477.3392 | 471.9922 | 472.4784 |
| 02/19/2019 | 473.9366 | 478.7975 | 472.8672 | 477.8254 |
| 02/20/2019 | 477.8254 | 483.075 | 451.9654 | 453.3265 |
| 02/21/2019 | 456.9236 | 462.7565 | 453.5209 | 458.1873 |
| 02/24/2019 | 461.7844 | 463.7287 | 446.7157 | 456.8263 |
| 02/25/2019 | 457.0207 | 460.3261 | 449.1461 | 452.1598 |
| 02/26/2019 | 454.007 | 461.2011 | 444.2851 | 447.1045 |
| 02/27/2019 | 452.0626 | 452.0626 | 437.6743 | 438.4522 |
| 02/28/2019 | 438.4522 | 448.1738 | 434.5635 | 447.6878 |
| 03/03/2019 | 447.8822 | 450.7989 | 438.7438 | 443.5075 |
| 03/04/2019 | 448.3683 | 450.7989 | 428.7303 | 430.772 |
| 03/05/2019 | 433.2023 | 440.202 | 426.2027 | 435.4383 |
| 03/06/2019 | 434.5635 | 440.7854 | 414.8282 | 414.8282 |
| 03/07/2019 | 418.0364 | 429.1192 | 414.8282 | 418.1337 |
| 03/10/2019 | 425.8138 | 434.7579 | 419.4946 | 428.0499 |
| 03/11/2019 | 432.619 | 450.1182 | 430.6747 | 443.1186 |
| 03/12/2019 | 450.9932 | 450.9932 | 433.1052 | 435.4383 |
| 03/13/2019 | 419.0086 | 439.8132 | 419.0086 | 436.3134 |
| 03/14/2019 | 442.4381 | 450.6043 | 437.7716 | 439.2299 |
| 03/17/2019 | 440.6882 | 447.2017 | 432.619 | 433.8828 |
| 03/18/2019 | 436.3134 | 447.2017 | 436.3134 | 445.7435 |
| 03/19/2019 | 447.2017 | 452.1598 | 444.7714 | 449.535 |
| 03/20/2019 | 451.2849 | 451.2849 | 443.0214 | 448.1738 |
| 03/21/2019 | 448.1738 | 465.6731 | 445.2574 | 464.2148 |
| 03/24/2019 | 450.9932 | 469.4646 | 448.7572 | 450.1182 |
| 03/25/2019 | 442.3408 | 456.9236 | 439.0355 | 449.1461 |
| 03/26/2019 | 449.1461 | 450.1182 | 428.8275 | 429.7998 |
| 03/27/2019 | 430.6747 | 445.9378 | 427.4665 | 442.9242 |
| 03/28/2019 | 445.9378 | 451.9654 | 444.2851 | 444.2851 |
| 03/31/2019 | 444.3823 | 457.8957 | 444.3823 | 447.9795 |
| 04/01/2019 | 454.9792 | 461.7844 | 454.1042 | 461.7844 |
| 04/02/2019 | 461.7844 | 467.6175 | 461.7844 | 465.5759 |
| 04/03/2019 | 467.6175 | 472.8672 | 460.715 | 461.1039 |
| 04/04/2019 | 460.715 | 466.4508 | 459.7429 | 462.7565 |
| 04/07/2019 | 465.6731 | 467.6175 | 460.6178 | 462.951 |
| 04/08/2019 | 462.951 | 462.951 | 457.1179 | 461.2984 |
| 04/09/2019 | 460.8122 | 464.6037 | 460.8122 | 464.2148 |
| 04/10/2019 | 462.076 | 475.3948 | 461.8816 | 465.8675 |
| 04/11/2019 | 466.2564 | 476.2699 | 464.2148 | 472.6727 |
| 04/14/2019 | 476.2699 | 495.8105 | 476.2699 | 493.2829 |
| 04/15/2019 | 497.5605 | 497.5605 | 486.1861 | 492.3108 |
| 04/16/2019 | 492.3108 | 492.3108 | 473.6449 | 473.9366 |
| 04/17/2019 | 476.3671 | 486.8666 | 476.3671 | 485.6027 |
| 04/18/2019 | 486.1861 | 488.9082 | 477.8254 | 486.0889 |
| 04/21/2019 | 486.0889 | 491.1442 | 484.1446 | 486.1861 |
| 04/23/2019 | 487.3527 | 490.9497 | 486.0889 | 486.4777 |
| 04/24/2019 | 486.5749 | 492.8941 | 485.311 | 490.8525 |
| 04/25/2019 | 490.3664 | 492.8941 | 488.6165 | 490.6581 |
| 04/28/2019 | 491.4357 | 498.2411 | 491.4357 | 495.6162 |
| 04/29/2019 | 495.8105 | 498.2411 | 492.0191 | 495.8105 |
| 05/01/2019 | 495.8105 | 496.7828 | 475.6866 | 476.4642 |
| 05/02/2019 | 476.5615 | 480.5474 | 474.1311 | 477.242 |
| 05/05/2019 | 477.4364 | 485.6027 | 473.0617 | 485.6027 |
| 05/06/2019 | 485.6027 | 496.7828 | 481.5195 | 487.547 |
| 05/07/2019 | 494.8384 | 500.8659 | 486.2833 | 498.7271 |
| 05/08/2019 | 498.8244 | 498.8244 | 476.3671 | 478.2142 |
| 05/09/2019 | 476.3671 | 480.6447 | 472.1867 | 473.7422 |
| 05/12/2019 | 477.3392 | 477.3392 | 462.1732 | 463.826 |
| 05/13/2019 | 468.5897 | 468.5897 | 460.3261 | 460.6178 |
| 05/14/2019 | 461.8816 | 469.1729 | 459.84 | 460.6178 |
| 05/15/2019 | 466.6452 | 466.6452 | 461.2011 | 466.6452 |
| 05/16/2019 | 465.6731 | 472.2839 | 461.7844 | 462.2705 |
| 05/19/2019 | 462.2705 | 471.7979 | 456.9236 | 468.4924 |
| 05/20/2019 | 468.4924 | 480.7419 | 468.4924 | 477.3392 |
| 05/21/2019 | 480.2558 | 495.8105 | 478.9919 | 493.8662 |
| 05/22/2019 | 493.8662 | 496.1995 | 481.9085 | 484.2417 |
| 05/23/2019 | 485.9916 | 485.9916 | 474.4227 | 478.9919 |
| 05/26/2019 | 476.3671 | 489.9776 | 473.0617 | 485.8944 |
| 05/27/2019 | 495.8105 | 500.6716 | 484.825 | 484.825 |
| 05/28/2019 | 489.783 | 489.783 | 482.2001 | 484.1446 |
| 05/29/2019 | 484.2417 | 484.2417 | 476.1726 | 476.7559 |
| 05/30/2019 | 476.8532 | 478.8947 | 472.4784 | 474.4227 |
| 06/02/2019 | 477.242 | 478.0198 | 472.4784 | 472.4784 |
| 06/06/2019 | 472.5755 | 505.4352 | 472.5755 | 503.588 |
| 06/09/2019 | 505.5324 | 513.7959 | 495.8105 | 504.2685 |
| 06/10/2019 | 504.1713 | 521.8649 | 500.6716 | 517.0041 |
| 06/11/2019 | 518.1707 | 518.1707 | 508.1572 | 508.6434 |
| 06/12/2019 | 512.3376 | 520.7955 | 508.7406 | 515.4486 |
| 06/13/2019 | 515.4486 | 525.1705 | 515.4486 | 519.9206 |
| 06/16/2019 | 521.0873 | 527.4064 | 513.7959 | 514.0876 |
| 06/17/2019 | 515.3514 | 539.5587 | 515.3514 | 539.5587 |
| 06/18/2019 | 539.4615 | 540.4336 | 529.1563 | 530.9062 |
| 06/19/2019 | 529.8368 | 536.6421 | 525.1705 | 530.9062 |
| 06/20/2019 | 531.7812 | 551.1275 | 531.7812 | 531.8784 |
| 06/23/2019 | 529.8368 | 535.67 | 527.9897 | 531.7812 |
| 06/24/2019 | 525.9481 | 533.2395 | 524.6842 | 524.6842 |
| 06/25/2019 | 524.976 | 525.9481 | 506.8934 | 506.8934 |
| 06/26/2019 | 507.0879 | 534.6977 | 507.0879 | 525.9481 |
| 06/27/2019 | 532.2673 | 543.3501 | 531.8784 | 543.3501 |
| 06/30/2019 | 537.7115 | 546.3638 | 533.8228 | 538.6836 |
| 07/01/2019 | 537.6143 | 542.0863 | 532.9477 | 535.3783 |
| 07/02/2019 | 541.9891 | 541.9891 | 531.0034 | 534.6977 |
| 07/03/2019 | 534.6977 | 540.8224 | 524.976 | 529.7396 |
| 07/04/2019 | 524.976 | 536.7393 | 524.976 | 532.5589 |
| 07/07/2019 | 551.7108 | 551.7108 | 534.9894 | 541.503 |
| 07/08/2019 | 538.2948 | 539.5587 | 523.0316 | 527.1148 |
| 07/09/2019 | 530.9062 | 539.5587 | 530.9062 | 532.3645 |
| 07/10/2019 | 532.8506 | 534.2116 | 527.8925 | 530.2257 |
| 07/11/2019 | 532.2673 | 540.9196 | 528.3786 | 539.2669 |
| 07/15/2019 | 538.9753 | 538.9753 | 524.8787 | 527.6981 |
| 07/16/2019 | 525.0732 | 525.4621 | 517.8791 | 520.1151 |
| 07/17/2019 | 524.976 | 524.976 | 504.5603 | 512.921 |
| 07/18/2019 | 513.6014 | 519.629 | 506.5046 | 514.2819 |
| 07/21/2019 | 514.5598 | 539.2122 | 514.5598 | 537.0515 |
| 07/22/2019 | 539.2122 | 539.2122 | 524.0868 | 524.0868 |
| 07/23/2019 | 530.3727 | 532.8281 | 527.8191 | 529.9798 |
| 07/24/2019 | 531.9441 | 539.114 | 528.8013 | 528.8013 |
| 07/25/2019 | 532.7299 | 532.7299 | 519.5688 | 520.0599 |
| 07/28/2019 | 520.551 | 520.6491 | 514.9526 | 515.2472 |
| 07/29/2019 | 515.2472 | 517.8008 | 502.3808 | 502.6755 |
| 07/30/2019 | 502.7737 | 504.1487 | 493.7377 | 496.7824 |
| 07/31/2019 | 496.7824 | 496.7824 | 482.5409 | 483.2285 |
| 08/01/2019 | 483.2285 | 491.9698 | 477.139 | 486.0768 |
| 08/04/2019 | 491.3805 | 492.068 | 477.3354 | 482.5409 |
| 08/05/2019 | 483.3267 | 486.666 | 480.7731 | 483.3267 |
| 08/06/2019 | 486.0768 | 486.0768 | 474.5854 | 480.4784 |
| 08/07/2019 | 479.7909 | 490.1036 | 479.7909 | 483.2285 |
| 08/08/2019 | 482.8356 | 498.0592 | 482.8356 | 492.2644 |
| 08/14/2019 | 492.2644 | 492.2644 | 476.3532 | 484.5053 |
| 08/15/2019 | 483.9159 | 490.8894 | 476.6479 | 486.175 |
| 08/18/2019 | 488.1393 | 501.0057 | 485.7821 | 500.9075 |
| 08/19/2019 | 500.9075 | 507.4881 | 500.9075 | 506.8005 |
| 08/20/2019 | 505.8184 | 510.7293 | 499.4343 | 507.6845 |
| 08/21/2019 | 509.4524 | 525.5601 | 507.7827 | 519.4706 |
| 08/22/2019 | 514.7562 | 524.9708 | 514.2651 | 520.551 |
| 08/25/2019 | 515.7383 | 534.9889 | 515.7383 | 533.9085 |
| 08/26/2019 | 535.2835 | 538.23 | 523.5957 | 523.5957 |
| 08/27/2019 | 523.6939 | 539.8998 | 523.5957 | 537.2479 |
| 08/28/2019 | 540.1945 | 551.4894 | 539.0158 | 546.5785 |
| 09/01/2019 | 551.9804 | 560.82 | 541.1766 | 541.1766 |
| 09/02/2019 | 541.2748 | 548.3465 | 533.6139 | 544.6142 |
| 09/03/2019 | 545.1053 | 546.0875 | 535.2835 | 535.2835 |
| 09/04/2019 | 535.3817 | 542.3552 | 530.3727 | 530.3727 |
| 09/05/2019 | 530.4709 | 535.3817 | 530.4709 | 535.3817 |
| 09/08/2019 | 525.5601 | 541.373 | 525.5601 | 538.4265 |
| 09/09/2019 | 540.1945 | 540.1945 | 536.2657 | 536.2657 |
| 09/10/2019 | 536.2657 | 540.3909 | 528.5066 | 528.5066 |
| 09/11/2019 | 540.1945 | 540.1945 | 520.551 | 522.5153 |
| 09/12/2019 | 522.5153 | 530.3727 | 518.3902 | 519.5688 |
| 09/15/2019 | 519.5688 | 535.2835 | 519.5688 | 529.3905 |
| 09/16/2019 | 529.3905 | 537.7389 | 528.4084 | 530.5691 |
| 09/17/2019 | 530.5691 | 538.9176 | 530.5691 | 537.6407 |
| 09/18/2019 | 530.5691 | 545.0071 | 530.5691 | 543.141 |
| 09/19/2019 | 545.0071 | 545.0071 | 511.7115 | 511.7115 |
| 09/22/2019 | 516.033 | 524.0868 | 510.7293 | 519.0777 |
| 09/23/2019 | 519.5688 | 522.3189 | 514.1669 | 520.4528 |
| 09/24/2019 | 520.4528 | 520.4528 | 510.8275 | 518.6848 |
| 09/25/2019 | 522.0242 | 522.7118 | 520.551 | 520.7474 |
| 09/26/2019 | 520.7474 | 521.5331 | 511.515 | 514.7562 |
| 09/29/2019 | 514.9526 | 515.7383 | 506.2113 | 514.7562 |
| 09/30/2019 | 514.7562 | 522.1225 | 511.2204 | 520.9438 |
| 10/01/2019 | 520.9438 | 533.3192 | 520.4528 | 522.5153 |
| 10/02/2019 | 525.4619 | 525.4619 | 516.917 | 516.917 |
| 10/03/2019 | 516.917 | 521.7296 | 516.917 | 517.4081 |
| 10/06/2019 | 474.3889 | 524.9708 | 474.3889 | 511.4168 |
| 10/07/2019 | 511.0239 | 512.6936 | 507.5863 | 507.7827 |
| 10/08/2019 | 508.8632 | 509.8453 | 499.9254 | 506.3095 |
| 10/09/2019 | 505.8184 | 515.6401 | 504.3451 | 515.6401 |
| 10/10/2019 | 513.0865 | 518.4884 | 513.0865 | 518.4884 |
| 10/13/2019 | 518.292 | 518.292 | 509.9435 | 510.8275 |
| 10/14/2019 | 510.8275 | 514.658 | 506.8988 | 512.6936 |
| 10/15/2019 | 512.9882 | 517.6045 | 507.881 | 517.6045 |
| 10/16/2019 | 510.1399 | 536.9533 | 510.1399 | 534.9889 |
| 10/17/2019 | 539.114 | 545.3017 | 525.6583 | 545.3017 |
| 10/20/2019 | 542.6499 | 558.8557 | 542.6499 | 557.3825 |
| 10/21/2019 | 559.7397 | 561.0164 | 549.4268 | 550.8019 |
| 10/22/2019 | 549.2303 | 549.2303 | 527.4262 | 531.3549 |
| 10/23/2019 | 533.3192 | 534.2032 | 528.9977 | 532.337 |
| 10/24/2019 | 531.3549 | 535.1853 | 528.4084 | 531.6496 |
| 10/27/2019 | 532.1406 | 540.1945 | 532.1406 | 536.9533 |
| 10/29/2019 | 536.9533 | 536.9533 | 519.5688 | 523.4974 |
| 10/30/2019 | 520.551 | 531.7478 | 519.5688 | 523.4974 |
| 10/31/2019 | 525.3636 | 526.3457 | 521.7296 | 523.5957 |
| 11/03/2019 | 523.4974 | 526.6404 | 515.6401 | 520.3546 |
| 11/04/2019 | 522.3189 | 523.0064 | 514.658 | 518.4884 |
| 11/05/2019 | 518.5866 | 523.0064 | 517.6045 | 522.9082 |
| 11/06/2019 | 525.4619 | 527.3279 | 522.5153 | 526.444 |
| 11/07/2019 | 527.4262 | 527.5244 | 521.5331 | 523.8903 |
| 11/10/2019 | 523.8903 | 537.2479 | 521.926 | 535.2835 |
| 11/11/2019 | 535.2835 | 545.4982 | 533.221 | 533.221 |
| 11/12/2019 | 533.3192 | 538.5247 | 525.953 | 528.3102 |
| 11/13/2019 | 528.5066 | 533.1228 | 515.149 | 523.1047 |
| 11/14/2019 | 523.1047 | 574.5704 | 523.1047 | 530.5691 |
| 11/17/2019 | 530.5691 | 532.337 | 525.4619 | 529.9798 |
| 11/18/2019 | 530.8638 | 531.7478 | 529.3905 | 529.8816 |
| 11/19/2019 | 529.8816 | 529.8816 | 514.2651 | 514.2651 |
| 11/20/2019 | 517.4081 | 517.5063 | 508.4703 | 508.8632 |
| 11/21/2019 | 508.8632 | 515.7383 | 505.7202 | 505.9167 |
| 11/24/2019 | 505.9167 | 512.5954 | 504.0505 | 504.8362 |
| 11/25/2019 | 504.8362 | 506.2113 | 491.0858 | 504.8362 |
| 11/26/2019 | 507.7827 | 509.4524 | 502.6755 | 507.7827 |
| 11/27/2019 | 507.7827 | 511.2204 | 505.9167 | 508.2738 |
| 11/28/2019 | 505.8184 | 508.0774 | 503.854 | 503.9522 |
| 12/01/2019 | 504.1487 | 508.3721 | 503.854 | 505.8184 |
| 12/02/2019 | 505.3273 | 505.3273 | 492.8537 | 496.9789 |
| 12/03/2019 | 496.9789 | 498.2556 | 486.175 | 490.9876 |
| 12/04/2019 | 492.1663 | 496.6842 | 491.1841 | 495.0146 |
| 12/05/2019 | 495.3091 | 510.7293 | 495.3091 | 502.3808 |
| 12/08/2019 | 507.6845 | 509.7471 | 498.9432 | 498.9432 |
| 12/09/2019 | 499.9254 | 505.0327 | 490.1036 | 495.9967 |
| 12/10/2019 | 495.9967 | 497.3718 | 488.2375 | 490.2019 |
| 12/11/2019 | 491.7734 | 494.0324 | 490.3983 | 493.2466 |
| 12/12/2019 | 494.7199 | 495.9967 | 493.2466 | 493.7377 |
| 12/15/2019 | 495.0146 | 501.8897 | 494.9163 | 495.9967 |
| 12/16/2019 | 496.0949 | 501.1039 | 496.0949 | 498.2556 |
| 12/17/2019 | 499.4343 | 508.765 | 499.3361 | 507.6845 |
| 12/18/2019 | 508.2738 | 510.7293 | 503.6576 | 510.2382 |
| 12/19/2019 | 510.7293 | 520.6491 | 507.3899 | 520.6491 |
| 12/22/2019 | 523.3992 | 539.114 | 523.3992 | 539.114 |
| 12/23/2019 | 539.114 | 545.1053 | 525.4619 | 539.114 |
| 12/24/2019 | 539.114 | 539.2122 | 530.3727 | 533.0245 |
| 12/25/2019 | 532.8281 | 532.9263 | 525.5601 | 529.9798 |
| 12/26/2019 | 534.8906 | 547.0696 | 532.337 | 545.1053 |
| 12/29/2019 | 545.2035 | 555.0252 | 540.2927 | 552.2751 |
| 12/30/2019 | 553.7484 | 555.9092 | 551.9804 | 553.9448 |