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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 395.7107
CLOSE 394.7134

Low

LOW 200.9523

High

HIGH 650.2959
DATEOPENHIGHLOWCLOSE
01/01/2020553.9448563.9629550.2126562.8826
01/02/2020563.0791563.9629554.6323557.8735
01/05/2020555.9092558.4628523.4974554.9269
01/06/2020553.4537556.4985545.1053550.6054
01/07/2020543.0427550.0161527.0333546.6767
01/08/2020547.0696561.8022544.1231553.9448
01/09/2020554.0431569.3649553.9448558.8557
01/12/2020559.8379561.8022552.8644554.1413
01/13/2020550.0161562.7844550.0161552.9626
01/14/2020551.9804558.8557540.1945545.5964
01/15/2020549.9179552.9626543.632548.5429
01/16/2020548.5429565.7309545.3999560.1325
01/19/2020564.9451599.1247564.9451592.3477
01/20/2020595.196605.6071584.3921586.3564
01/21/2020587.3387587.3387574.5704582.4278
01/22/2020582.526598.1425573.6865593.2317
01/23/2020593.2317593.7228585.8653589.303
01/26/2020586.3564594.2139576.5348587.1422
01/27/2020585.3743594.1157581.3474587.928
01/28/2020589.0083590.7763580.4634584.3921
01/29/2020584.0975584.0975569.5613578.7938
01/30/2020577.5169582.7225572.7043577.0259
02/02/2020577.0259581.4456573.7847578.008
02/03/2020578.008588.2226578.008585.2761
02/04/2020588.3209602.0712588.3209598.8301
02/05/2020598.8301604.5267594.3121597.6514
02/06/2020598.8301603.6427589.4012596.1782
02/09/2020596.08596.08579.1866586.7493
02/10/2020587.3387594.5085584.8832591.2674
02/11/2020587.8298605.7052587.8298600.5979
02/12/2020607.0803613.4644599.1247606.9821
02/13/2020606.9821637.4294606.9821626.6255
02/16/2020626.6255631.0453617.0003618.7682
02/17/2020618.7682618.7682594.0175613.3662
02/18/2020613.8573624.9559609.5357612.6787
02/19/2020612.6787619.6521605.0178608.4554
02/20/2020608.4554618.7682607.4732608.9464
02/23/2020569.2667613.8573569.2667586.3564
02/24/2020587.3387594.1157562.8826572.115
02/25/2020574.0794575.749558.3646558.561
02/26/2020558.1681558.1681534.9889535.2835
02/27/2020489.2197537.2479481.2641521.926
03/01/2020521.926541.1766513.8722519.9617
03/02/2020522.4171528.9977520.0599525.4619
03/03/2020525.953534.6943514.0687514.1669
03/04/2020524.3814524.3814504.8362505.8184
03/05/2020505.8184510.2382452.3883453.6651
03/08/2020442.9594442.9594404.36410.5477
03/09/2020412.6104426.2625386.9757386.9757
03/10/2020386.9757391.8865358.198363.4035
03/11/2020358.9837358.9837318.4201319.2057
03/12/2020304.4732327.3579297.3033297.3033
03/15/2020268.231275.0081267.6418267.6418
03/16/2020252.6146264.6953240.9267240.9267
03/17/2020230.8104240.5338216.8635217.0599
03/18/2020203.5059236.7034200.9523226.8816
03/19/2020228.4531249.5698228.4531249.5698
03/22/2020249.5698272.5526231.2032248.3912
03/23/2020256.3468265.3827252.4181257.3289
03/24/2020257.4272263.222248.4894255.1682
03/25/2020255.3646262.1417253.7932257.3289
03/26/2020261.2577283.0618259.1951274.0259
03/29/2020270.9811270.9811251.3377255.3646
03/30/2020256.4451262.1417255.3646259.6861
03/31/2020256.8378268.1328255.3646260.2755
04/01/2020262.7309264.3024250.1591252.3199
04/02/2020253.4985253.5968245.7393248.9805
04/05/2020249.668263.222249.668256.9361
04/06/2020262.1417282.5707262.1417282.5707
04/07/2020296.1248310.7591291.2139310.3663
04/08/2020324.1167341.4029324.1167341.4029
04/09/2020363.4035375.4843363.4035375.4843
04/12/2020412.9049413.0031393.3597413.0031
04/13/2020454.2544454.2544385.4041434.1199
04/14/2020440.9951441.9772390.7079390.7079
04/15/2020371.2609382.0647351.7157351.7157
04/16/2020351.3228375.2878338.2599369.2966
04/19/2020371.1627379.02355.6444362.4213
04/20/2020361.4392361.4392341.8939347.4924
04/21/2020347.4924360.5552339.8314347.0013
04/23/2020347.0013347.6887334.6259338.8493
04/26/2020341.7958369.7877341.7958362.5195
04/27/2020365.3678367.3322348.7691351.421
04/28/2020352.5997358.0016343.8583350.6352
04/29/2020357.0194358.2962343.7601349.3585
05/03/2020347.6887347.6887334.6259339.7332
05/04/2020343.9565345.0369334.6259336.8849
05/05/2020337.8671340.5189333.9383335.8045
05/06/2020329.5186331.974324.1167326.081
05/07/2020326.6703330.0097324.9023326.7685
05/10/2020330.2061353.5818326.6703327.2596
05/11/2020329.2239330.9918320.3844321.563
05/12/2020321.7595331.974315.3753320.679
05/13/2020320.679321.1702309.8752310.8573
05/14/2020312.7235319.0094305.5536309.3841
05/17/2020315.2771340.3225309.3841326.3756
05/19/2020326.3756329.4204316.7503318.813
05/20/2020321.1702337.8671319.4022331.09
05/21/2020331.974341.3047328.1435338.2599
05/26/2020356.4301372.0466346.7066372.0466
05/27/2020375.7789402.0028359.4748379.6093
05/28/2020380.1004381.4755366.2518372.0466
05/31/2020377.1539385.0113374.2074375.8771
06/01/2020376.0735378.1361365.3678368.7072
06/02/2020370.7698371.9484359.573368.0197
06/03/2020368.3144377.1539363.4035368.3144
06/04/2020369.3948387.5649369.3948380.788
06/07/2020383.6363411.4317383.5381398.7616
06/08/2020401.8064410.3513393.8508397.8778
06/09/2020398.7616401.6099391.0025391.8865
06/10/2020390.9043391.8865378.1361378.6272
06/11/2020375.0914376.761359.4748373.5198
06/14/2020367.725367.8233362.4213362.9124
06/15/2020368.3144376.2699368.3144369.7877
06/16/2020369.7877371.0644362.6178363.3053
06/17/2020364.8767366.8411359.4748361.9302
06/18/2020362.0284364.3857352.5997353.0908
06/21/2020353.7782360.0641345.8226353.8764
06/22/2020354.1711363.2071352.4032357.8051
06/23/2020358.4927366.2518351.2246352.0103
06/24/2020352.1085353.5818346.2155348.8674
06/25/2020351.2246355.0551348.4745350.046
06/28/2020350.046351.0281346.1173346.6084
06/29/2020347.0013350.1442345.8226346.6084
06/30/2020347.6887348.7691337.1795337.7688
07/01/2020338.3582345.3315333.9383340.8136
07/02/2020341.01342.4832334.8223336.2955
07/05/2020340.8136343.7601336.8849339.3403
07/06/2020339.8314340.0278333.1527333.349
07/07/2020333.349333.9383322.2505322.5451
07/08/2020322.5451339.8314321.8577325.197
07/09/2020325.197325.197310.7591321.1702
07/12/2020324.1167349.162324.1167334.9205
07/13/2020336.8849342.5814331.6794333.4472
07/15/2020342.6797347.6887339.7332342.9743
07/16/2020344.7422346.7066340.4207343.0726
07/19/2020343.9565344.6441336.9831337.1795
07/20/2020338.0635339.3403332.0722332.1705
07/21/2020332.7598342.4832330.9918334.4294
07/22/2020336.7866339.8314333.8401336.1973
07/23/2020335.4116356.0372332.9562345.7244
07/26/2020354.564380.2969347.6887380.2969
07/27/2020392.8687411.9228370.4751370.4751
07/28/2020371.4573378.1361347.2959355.5462
07/29/2020357.2158360.457347.6887351.5192
08/03/2020355.448372.9306339.8314347.0995
08/04/2020356.5283363.0106342.385349.2603
08/05/2020349.3585351.0281317.2414328.34
08/06/2020327.0632337.6706299.857335.9027
08/09/2020334.9205341.1082324.1167330.9918
08/10/2020331.09363.2071331.09354.1711
08/11/2020354.3675358.6891339.7332341.5993
08/12/2020341.5993343.0726330.0097330.0097
08/13/2020330.0097331.4829324.1167328.4382
08/16/2020331.2865337.8671327.0632327.0632
08/17/2020327.2596330.7954325.6881327.0632
08/18/2020327.2596330.5989322.2505324.0185
08/19/2020323.9202325.0988319.5986323.0362
08/20/2020325.5899329.9115319.6968321.8577
08/23/2020324.1167326.8667321.8577324.1167
08/24/2020327.0632334.3312320.679321.6613
08/25/2020321.6613323.7238318.3219320.5808
08/26/2020322.7416324.3131319.304323.0362
08/27/2020323.0362324.0185319.2057320.679
08/30/2020320.679322.1523313.411313.6074
08/31/2020313.6074315.67309.3841311.9377
09/01/2020312.3306315.8664311.2502312.0359
09/02/2020312.0359319.4022312.0359312.3306
09/03/2020312.3306317.1432311.9377313.8038
09/06/2020314.4913326.5721313.8038322.054
09/07/2020324.6078327.4561316.2593316.3574
09/08/2020317.1432324.2149314.5896316.9468
09/09/2020317.1432319.9915314.2949314.2949
09/10/2020314.3931321.1702313.3128318.7147
09/13/2020322.1523327.4561320.0897320.679
09/14/2020322.1523327.5543319.2057320.3844
09/15/2020321.1702323.3309318.2236318.813
09/16/2020318.6165320.679316.8485318.0272
09/17/2020318.5183319.2057316.2593316.7503
09/20/2020316.7503318.3219304.4732307.0269
09/21/2020307.1251309.6787301.5267302.6071
09/22/2020304.4732307.8125301.7232305.4554
09/23/2020303.3928308.4019302.116304.2768
09/24/2020305.4554306.2411302.9999303.2946
09/27/2020303.491324.1167302.2142308.6965
09/28/2020312.3306314.1967305.0625306.4376
09/29/2020306.8304312.9199306.8304310.6608
09/30/2020311.3484322.5451311.0537313.2146
10/01/2020311.3484316.6521308.4019310.9555
10/04/2020313.2146315.2771311.6431312.4288
10/05/2020313.902319.2057312.4288313.6074
10/06/2020313.8038320.1879313.3128315.7682
10/07/2020320.1879330.0097318.2236325.9828
10/08/2020326.2774328.9293319.1076321.2684
10/11/2020323.4291332.5633321.8577324.2149
10/12/2020326.081340.8136323.4291334.7241
10/13/2020337.8671342.5814328.4382332.2687
10/14/2020331.974332.2687322.4469324.3131
10/15/2020324.6078327.3579323.7238325.197
10/18/2020333.6437339.4385330.5007334.1348
10/19/2020334.6259337.8671331.8758333.0544
10/20/2020333.9383334.7241329.3222330.2061
10/21/2020330.2061330.9918321.563321.8577
10/22/2020321.9559324.3131310.8573316.2593
10/25/2020314.2949315.2771295.9284296.6158
10/26/2020296.6158303.2946286.6959298.9731
10/27/2020298.7766298.7766287.6781291.2139
10/29/2020290.2318290.2318280.7047286.9906
11/01/2020289.7407310.9555287.0888294.8479
11/02/2020297.4998299.0713290.9192297.3033
11/03/2020297.598308.2054295.6337301.7232
11/04/2020302.6071308.1072299.7588302.116
11/05/2020302.116304.375299.2678301.5267
11/08/2020302.9017331.6794302.8035331.6794
11/09/2020343.7601364.3857333.9383356.6265
11/10/2020356.8229366.6447339.5367349.8496
11/11/2020349.7514357.2158343.269346.0191
11/12/2020346.8048356.1354346.1173350.1442
11/15/2020355.448382.0647353.9746374.5021
11/16/2020374.6985375.1896356.8229356.9212
11/17/2020356.8229369.1001356.5283364.6803
11/18/2020365.3678378.1361363.9928372.1449
11/19/2020378.1361409.271378.0379409.271
11/22/2020412.5121443.4505395.6188428.2268
11/23/2020435.1021471.0495435.1021471.0495
11/24/2020491.0858508.765466.5316466.5316
11/25/2020467.5137486.8625444.138461.7189
11/26/2020468.6923489.318453.5669479.7909
11/29/2020476.3532476.3532452.7811461.4242
11/30/2020466.5316505.4255465.5494499.0414
12/01/2020499.3361519.1759488.3358495.0146
12/02/2020499.4343501.7915481.2641492.559
12/03/2020500.9075504.8362491.0858495.0146
12/06/2020494.5235502.8719491.0858493.0502
12/07/2020493.2466495.8984481.7552482.2463
12/08/2020489.1215499.9254482.6392497.961
12/09/2020502.6755502.6755487.7464491.0858
12/10/2020488.8269494.5235483.7195486.175
12/13/2020487.1571494.1306483.1303485.0946
12/14/2020485.3892487.4518480.3802483.2285
12/15/2020485.6839497.47476.9426485.1928
12/16/2020488.3358511.7115486.666496.3896
12/17/2020497.2735512.89492.559496.2913
12/20/2020467.9066484.6035447.8703478.4158
12/21/2020492.068526.2475492.068526.2475
12/22/2020578.7938578.7938541.2748548.4447
12/23/2020549.9179578.3027537.7389546.5785
12/24/2020549.0339549.0339527.9173535.2835
12/27/2020540.7837554.9269530.5691540.1945
12/28/2020541.6677559.8379539.2122547.4625
12/29/2020553.3555602.1695551.3912602.1695
12/30/2020610.9108650.2959604.0356618.7682