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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 739.6048
CLOSE 741.8796

Low

LOW 455.1384

High

HIGH 1,393.898
DATEOPENHIGHLOWCLOSE
01/03/2021617.7859617.7859593.4281595.6871
01/04/2021582.4278608.6517574.5704586.0618
01/05/2021590.2852598.1425583.2135583.901
01/06/2021583.901621.8129575.8472606.9821
01/07/2021609.0446632.5185604.0356605.0178
01/10/2021604.0356611.8929578.9902589.1065
01/11/2021591.2674607.4732577.0259582.3296
01/12/2021582.0349587.3387568.5792569.856
01/13/2021577.5169594.2139565.1416575.0615
01/14/2021574.5704583.901559.9361564.7487
01/17/2021556.4003559.6414542.1588547.5607
01/18/2021550.5072574.5704550.1143553.3555
01/19/2021556.0074559.2486544.7124547.4625
01/20/2021548.5429553.552528.4084539.3105
01/21/2021539.2122552.9626530.8638531.9441
01/24/2021532.337534.8906507.3899508.1756
01/25/2021506.6041507.7827484.2106495.0146
01/26/2021495.9967507.6845478.0229478.3176
01/27/2021467.7101500.9075455.1384497.0771
01/28/2021490.2019499.9254478.1211487.1571
01/31/2021487.1571492.8537478.3176483.2285
02/01/2021485.1928505.2291483.6214484.7017
02/02/2021485.4875498.0592484.9964493.2466
02/03/2021495.9967541.1766495.9967532.5334
02/04/2021533.3192547.5607519.4706522.6136
02/07/2021525.4619538.1318521.5331522.2207
02/08/2021524.4797557.8735522.5153538.1318
02/09/2021540.1945554.7305526.444530.3727
02/10/2021530.7656538.1318521.5331524.4797
02/11/2021524.6761525.6583513.6758517.6045
02/14/2021520.551533.4174518.0955524.3814
02/15/2021526.8368529.3905504.8362515.0508
02/16/2021515.2472521.4349511.0239512.89
02/17/2021513.5776528.4084511.7115513.6758
02/18/2021513.774536.0693509.7471527.9173
02/21/2021535.2835557.186535.2835545.1053
02/22/2021554.9269576.2401531.3549562.7844
02/23/2021559.8379578.892545.3999564.7487
02/24/2021579.4813585.1779559.8379568.6774
02/25/2021554.9269574.0794545.5964565.7309
02/28/2021579.4813608.9464574.7668593.2317
03/01/2021595.196622.795587.044593.2317
03/02/2021593.4281601.089583.4099588.6155
03/03/2021586.3564595.6871584.4904588.2226
03/04/2021588.2226608.9464584.3921598.1425
03/07/2021599.0265623.679597.1603621.7147
03/08/2021621.7147639.1973611.1072637.3312
03/09/2021637.3312677.6984635.4651654.3227
03/10/2021654.3227661.7873632.5185640.4741
03/11/2021640.4741647.7422630.456640.3759
03/14/2021640.3759642.3403628.9827630.5542
03/15/2021640.0812662.0819628.5898629.572
03/16/2021630.6524644.6975620.536623.7772
03/17/2021624.6612643.3224619.6521621.7147
03/18/2021619.2593621.2236583.2135601.089
03/21/2021587.1422618.0806572.6061603.5445
03/22/2021603.2498607.1785587.1422594.3121
03/23/2021595.196617.1966595.196607.375
03/24/2021610.0268622.2058599.0265599.3212
03/25/2021603.1516638.3134597.6514637.0365
03/28/2021638.4116654.1263628.5898628.5898
03/29/2021633.5007683.1004633.2061656.5818
03/30/2021660.0193680.7432649.019656.0907
03/31/2021656.0907670.8233649.3137657.8586
04/01/2021659.0372662.4747649.2154649.4119
04/04/2021647.2511647.2511632.4203636.9383
04/05/2021638.3134700.583638.3134700.583
04/06/2021716.0032724.1552688.797692.431
04/07/2021696.5561732.8965692.431706.3779
04/08/2021708.1457713.0567673.2787682.6093
04/11/2021682.6093696.3597672.6894674.7519
04/12/2021673.7697684.7701662.9658678.6806
04/13/2021679.761697.3419677.6984680.6449
04/14/2021681.6272691.0559672.0018675.7341
04/15/2021672.7876705.1992672.7876702.9402
04/18/2021703.2349722.8783692.5292717.5746
04/19/2021717.771719.9318706.0832709.1279
04/20/2021707.1636712.0744678.6806688.5023
04/21/2021688.0112708.6368687.1273695.3775
04/25/2021701.3688716.1996698.4223712.0744
04/26/2021715.3156734.6644710.503716.0032
04/27/2021714.8245717.1817703.8242708.8333
04/28/2021702.2527714.5299698.5205700.2884
04/29/2021700.4848707.1636692.6275706.0832
05/02/2021708.735720.914705.1992710.1101
05/03/2021710.2084712.0744682.6093694.2971
05/04/2021694.1989708.9315686.0469702.1545
05/05/2021702.0563707.8511693.4132693.4132
05/06/2021693.4132716.4942692.8239715.021
05/09/2021717.0835786.5231717.0835779.3532
05/10/2021764.9152791.6304756.2721775.5228
05/11/2021774.0495777.88762.1652769.0404
05/16/2021786.7195805.2825783.8712790.6482
05/17/2021795.5591804.4968772.5763788.9785
05/19/2021777.88784.1659760.3973761.6742
05/20/2021761.9687790.5499761.9687774.6388
05/23/2021771.8887775.2281747.8255754.7007
05/24/2021756.2721774.1477741.5396754.1114
05/25/2021760.692762.4598741.6379750.3791
05/26/2021750.3791770.3172748.3166755.8793
05/27/2021755.7811763.1474746.0576754.1114
05/30/2021754.1114763.1474753.0311755.8793
05/31/2021759.1204760.4955746.4505760.4955
06/01/2021761.0848769.5315756.0757759.4151
06/02/2021759.7098771.0047754.3078759.7098
06/03/2021759.7098769.728752.9328760.5937
06/06/2021760.692767.8618754.5043759.808
06/07/2021759.7098814.6132757.8437798.3092
06/08/2021798.3092823.8456791.4339815.89
06/09/2021815.2025824.926791.2375793.6929
06/10/2021795.5591801.6485789.666798.1127
06/13/2021798.7019810.2916786.032786.032
06/14/2021787.7999804.8896754.7989781.8086
06/15/2021780.8265791.6304764.5225766.4868
06/16/2021765.6028810.2916731.7179810.2916
06/17/2021809.3095844.7658796.5412809.6041
06/20/2021810.2916848.3017803.7111848.3017
06/21/2021848.3017864.1146830.0332836.8102
06/22/2021836.3191839.7568816.4793819.1311
06/23/2021818.149827.9707815.9882817.1668
06/24/2021814.2203824.926802.1396815.3007
06/27/2021820.2116835.2388793.6929794.4787
06/28/2021794.3804816.1846777.7817785.7373
06/29/2021785.4427792.809765.1117767.7635
06/30/2021771.4958782.2015771.3976774.0495
07/01/2021779.8443785.5409767.0761780.8265
07/04/2021780.8265793.5947775.0317786.7195
07/05/2021788.6838789.666780.8265783.1837
07/06/2021768.6475780.0407760.1026767.0761
07/07/2021767.6653771.2994733.7804740.361
07/08/2021740.361768.5493736.8251743.504
07/11/2021741.5396751.3613720.5211721.8962
07/12/2021724.8426724.8426680.2521687.6184
07/13/2021686.0469696.7525682.9039690.9577
07/15/2021687.5202687.5202654.912673.3769
07/18/2021669.2518669.2518652.3584655.9925
07/25/2021677.6984693.4132664.7338677.6984
07/26/2021677.8949684.6719670.8233676.7162
07/27/2021676.7162677.6984671.5107672.2965
07/28/2021673.6716690.172670.1357677.9931
07/29/2021677.4038678.6806666.207670.6268
08/01/2021670.6268686.3415667.8768667.975
08/02/2021668.0732671.5107649.3137653.1442
08/03/2021653.1442667.1892639.8848639.8848
08/04/2021641.4563672.7876639.8848669.2518
08/05/2021672.7876680.3503663.4569680.1538
08/08/2021680.1538683.5915667.8768670.1357
08/09/2021671.0196680.9396667.8768667.8768
08/10/2021668.2696673.7697656.0907656.68
08/11/2021660.1175672.7876660.1175664.9302
08/12/2021667.8768689.3863665.9124677.502
08/15/2021681.6272684.1808662.9658669.9393
08/16/2021666.8946666.8946638.608648.2332
08/17/2021665.9124672.7876648.2332651.8673
08/18/2021650.0994662.573645.2868645.3849
08/19/2021644.7957648.5279637.9205643.5189
08/22/2021643.6171660.0193640.4741651.9655
08/23/2021653.1442692.431653.1442667.6803
08/24/2021671.3143683.5915662.7694676.7162
08/25/2021677.6984678.6806657.5639657.5639
08/26/2021659.9211666.207648.2332660.0193
08/30/2021658.055664.6356646.9565648.2332
08/31/2021653.9298662.8676649.2154652.9477
09/01/2021652.9477660.5104651.278652.3584
09/02/2021656.4836670.8233653.7335657.9568
09/05/2021659.4301664.5374652.2602652.5548
09/06/2021652.0637658.7425648.4297648.4297
09/07/2021651.1798662.1802639.2956654.6174
09/08/2021655.6978660.6086650.2959655.5014
09/09/2021654.1263658.939640.7688644.1082
09/12/2021645.7778649.6083637.4294641.8492
09/13/2021647.2511668.7607643.8135658.3497
09/14/2021658.055661.198642.3403644.1082
09/15/2021644.5011648.8226638.608644.1082
09/16/2021647.2511708.4404645.5814683.395
09/19/2021683.395709.0297657.0728667.8768
09/20/2021670.8233704.61670.8233697.1454
09/21/2021699.3062715.1192689.9756695.9669
09/22/2021699.3062710.503689.4845699.3062
09/23/2021699.3062706.869692.8239693.9042
09/26/2021693.9042717.5746692.431710.6012
09/27/2021703.2349721.4051703.2349710.1101
09/28/2021711.0922711.0922675.9306688.5023
09/29/2021691.8417713.6459689.7792707.1636
09/30/2021707.1636719.3425697.3419706.7707
10/03/2021709.619747.4327707.1636736.6287
10/04/2021737.8074757.2543731.7179736.6287
10/05/2021740.5574748.2183737.6109739.0841
10/06/2021746.6469751.7542738.4949741.4414
10/07/2021746.3522755.7811738.5931742.8164
10/10/2021744.4862770.9065742.3253768.844
10/11/2021768.0582795.5591765.8975787.5052
10/12/2021787.5052818.7383782.2997801.452
10/13/2021802.4342837.6942802.4342835.9263
10/14/2021837.3996854.4894812.3542839.7568
10/17/2021843.5873857.3377840.3461852.7214
10/18/2021854.8822856.3555829.6404847.3195
10/19/2021845.9445845.9445820.8991830.1314
10/20/2021830.1314843.2926813.2381842.6051
10/21/2021842.8997879.4365839.7568839.7568
10/24/2021847.2212867.2575847.123853.9
10/25/2021853.9860.3824838.2836841.4264
10/26/2021842.4086848.9892832.1941840.739
10/27/2021840.8372857.043833.1762852.1322
10/31/2021852.1322857.4359834.6495849.8731
11/01/2021854.4894866.5701835.828859.302
11/02/2021864.311869.222848.2034861.3645
11/03/2021864.311900.946864.311890.8297
11/04/2021889.8475962.1354875.9007940.0365
11/07/2021942.8848976.3769924.911941.3133
11/08/2021947.0099951.9207930.2148951.6262
11/09/2021950.7422950.7422927.2682932.6702
11/10/2021937.7775946.5188903.5979914.009
11/11/2021914.2054924.5182893.9727913.3214
11/14/2021913.3214913.3214894.7584904.089
11/15/2021904.2854930.0183903.1069913.4196
11/16/2021914.4018923.2414904.5801921.7681
11/17/2021924.81281,013.8958924.8128997.4935
11/18/2021998.08281,006.7259906.0534935.0274
11/21/2021935.0274967.3409934.1435944.8491
11/22/2021962.52821,026.0747949.66171,016.5477
11/23/20211,039.23591,043.852943.9652981.1895
11/24/2021981.28771,011.0475964.98371,004.5652
11/25/2021982.1717984.136933.0631963.805
11/28/2021960.5638981.1895937.4829970.4838
11/29/2021972.3499985.02945.242966.8498
11/30/2021972.54641,031.2802972.54641,003.1901
12/01/20211,003.77941,053.0845987.08251,048.4682
12/02/20211,051.02191,148.15861,051.02191,109.854
12/05/20211,110.54151,136.86371,100.8181,128.9081
12/06/20211,129.49741,178.40961,128.90811,164.9538
12/07/20211,168.19491,193.33851,156.50711,188.9188
12/08/20211,189.9011,223.68771,163.97171,170.4539
12/09/20211,170.45391,193.43671,151.10521,157.784
12/12/20211,158.07861,217.89291,145.01571,178.5078
12/13/20211,178.40961,208.07111,159.55181,203.1603
12/14/20211,203.25851,236.0631,203.25851,215.8302
12/15/20211,226.04491,296.36841,221.91971,294.3058
12/16/20211,302.55611,393.8981,267.00141,295.4844
12/19/20211,295.48441,392.22831,295.18971,383.8798
12/20/20211,245.49191,245.49191,245.49191,245.4919
12/21/20211,120.95251,120.95251,120.95251,120.9525
12/22/20211,016.54771,100.03221,008.88671,008.8867
12/23/2021962.52821,010.7529957.12631,005.5474
12/26/2021996.90431,013.6012978.9305991.2077
12/27/2021994.4488997.3953972.3499982.1717
12/28/2021982.36811,063.9866973.43031,053.5756
12/29/20211,070.56711,106.90751,027.25331,041.2002
12/30/20211,046.9951,065.65621,041.69131,055.7363