DOGUB
DOĞUSAN BORU SANAYİ VE TİCARET A.Ş. (DOGUB)
18.010
₺
-0.710 (%-3.79)
DOGUB: DOĞUSAN BORU SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DOĞUSAN BORU SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 25.9034
CLOSE 26.0972
Low
LOW 14.5
High
HIGH 74.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 20.02 | 20.5 | 19.62 | 20.06 |
| 01/02/2025 | 19.86 | 20.32 | 19.85 | 20.1 |
| 01/05/2025 | 20 | 20.3 | 19.85 | 20.26 |
| 01/06/2025 | 20.82 | 20.86 | 19.86 | 20.28 |
| 01/07/2025 | 20.18 | 20.34 | 20 | 20.02 |
| 01/08/2025 | 20.02 | 20.2 | 19.88 | 20 |
| 01/09/2025 | 20 | 20.54 | 19.99 | 20.1 |
| 01/12/2025 | 20.7 | 20.7 | 19.89 | 20.06 |
| 01/13/2025 | 20.18 | 20.18 | 19.62 | 19.98 |
| 01/14/2025 | 19.98 | 20.4 | 19.62 | 19.75 |
| 01/15/2025 | 19.79 | 20.1 | 19.62 | 19.85 |
| 01/16/2025 | 19.92 | 20.1 | 19 | 19.85 |
| 01/19/2025 | 19.65 | 19.98 | 19.55 | 19.78 |
| 01/20/2025 | 19.78 | 19.98 | 19.62 | 19.73 |
| 01/21/2025 | 19.72 | 19.72 | 19.35 | 19.55 |
| 01/22/2025 | 19.35 | 20.02 | 19.25 | 19.69 |
| 01/23/2025 | 19.69 | 19.8 | 19.12 | 19.7 |
| 01/26/2025 | 19.59 | 19.7 | 19.09 | 19.22 |
| 01/27/2025 | 19.22 | 19.28 | 18.89 | 19.01 |
| 01/28/2025 | 19.01 | 19.13 | 18.11 | 18.25 |
| 01/29/2025 | 18.35 | 18.35 | 18.02 | 18.16 |
| 01/30/2025 | 18.19 | 18.19 | 17.29 | 17.74 |
| 02/02/2025 | 17.7 | 17.74 | 16.82 | 16.95 |
| 02/03/2025 | 16.75 | 18.64 | 16.75 | 18.64 |
| 02/04/2025 | 19 | 20.1 | 18.67 | 20.1 |
| 02/05/2025 | 19.78 | 19.78 | 18.09 | 19.2 |
| 02/06/2025 | 18.1 | 18.97 | 18.1 | 18.52 |
| 02/09/2025 | 18.52 | 18.6 | 17.89 | 18 |
| 02/10/2025 | 17.98 | 17.98 | 17.54 | 17.64 |
| 02/11/2025 | 17.01 | 18.17 | 17.01 | 17.9 |
| 02/12/2025 | 17.9 | 17.98 | 17.02 | 17.41 |
| 02/13/2025 | 17.49 | 17.6 | 17.1 | 17.49 |
| 02/16/2025 | 17.57 | 17.79 | 17.2 | 17.29 |
| 02/17/2025 | 17.25 | 17.58 | 16.97 | 17.29 |
| 02/18/2025 | 17.19 | 17.42 | 16.35 | 16.88 |
| 02/19/2025 | 16.79 | 16.79 | 16.49 | 16.79 |
| 02/20/2025 | 16.81 | 16.98 | 16.36 | 16.58 |
| 02/23/2025 | 16.58 | 16.74 | 16.24 | 16.66 |
| 02/24/2025 | 16.66 | 16.66 | 16.17 | 16.38 |
| 02/25/2025 | 16.38 | 16.51 | 16 | 16.49 |
| 02/26/2025 | 16.45 | 16.48 | 16.1 | 16.36 |
| 02/27/2025 | 16.36 | 16.48 | 16.2 | 16.3 |
| 03/02/2025 | 16.3 | 16.46 | 16.1 | 16.13 |
| 03/03/2025 | 16 | 16.15 | 15.5 | 15.53 |
| 03/04/2025 | 15.53 | 16.96 | 15.53 | 16.5 |
| 03/05/2025 | 16.5 | 16.5 | 15.9 | 16.46 |
| 03/06/2025 | 16.46 | 16.88 | 16.15 | 16.88 |
| 03/09/2025 | 17 | 18.48 | 16.71 | 17.98 |
| 03/10/2025 | 17.88 | 17.98 | 17.2 | 17.6 |
| 03/11/2025 | 17.6 | 17.88 | 16.87 | 17.88 |
| 03/12/2025 | 17.88 | 17.89 | 17.09 | 17.41 |
| 03/13/2025 | 17.47 | 17.7 | 16.9 | 17.56 |
| 03/16/2025 | 17.56 | 17.6 | 17.1 | 17.52 |
| 03/17/2025 | 17.45 | 17.49 | 17.1 | 17.4 |
| 03/18/2025 | 17.09 | 17.09 | 15.94 | 16.1 |
| 03/19/2025 | 16.1 | 16.96 | 16.1 | 16.62 |
| 03/20/2025 | 16.62 | 16.62 | 15.19 | 15.19 |
| 03/23/2025 | 15.19 | 15.98 | 14.5 | 15.96 |
| 03/24/2025 | 15.7 | 16.73 | 15.7 | 16.5 |
| 03/25/2025 | 16.49 | 16.5 | 16.16 | 16.47 |
| 03/26/2025 | 16.33 | 16.96 | 16.2 | 16.72 |
| 03/27/2025 | 16.66 | 17.71 | 16.43 | 17.44 |
| 04/01/2025 | 17.35 | 18.46 | 17 | 17.3 |
| 04/02/2025 | 16.82 | 17.88 | 16.82 | 17.36 |
| 04/03/2025 | 17 | 17.47 | 16.45 | 16.63 |
| 04/06/2025 | 16.49 | 16.5 | 15.7 | 16.25 |
| 04/07/2025 | 16.58 | 16.65 | 16.2 | 16.49 |
| 04/08/2025 | 16.47 | 17.09 | 16.01 | 16.7 |
| 04/09/2025 | 16.96 | 17.1 | 16.45 | 16.72 |
| 04/10/2025 | 16.72 | 16.89 | 16.42 | 16.61 |
| 04/13/2025 | 16.61 | 17 | 16.06 | 16.65 |
| 04/14/2025 | 16.65 | 16.82 | 16.27 | 16.48 |
| 04/15/2025 | 16.48 | 16.63 | 16.15 | 16.23 |
| 04/16/2025 | 16.23 | 16.56 | 16 | 16.2 |
| 04/17/2025 | 16.22 | 16.48 | 16.05 | 16.48 |
| 04/20/2025 | 16.48 | 17.3 | 16.05 | 17 |
| 04/21/2025 | 16.89 | 17.23 | 16.51 | 16.75 |
| 04/23/2025 | 16.73 | 16.75 | 16.25 | 16.36 |
| 04/24/2025 | 16.35 | 16.67 | 16.19 | 16.3 |
| 04/27/2025 | 16.3 | 16.7 | 16.05 | 16.3 |
| 04/28/2025 | 16.3 | 16.56 | 15.6 | 16.04 |
| 04/29/2025 | 16.05 | 16.3 | 15.55 | 15.96 |
| 05/01/2025 | 15.9 | 17.08 | 15.8 | 16.68 |
| 05/04/2025 | 16.68 | 17.28 | 16.49 | 16.72 |
| 05/05/2025 | 16.73 | 17.03 | 16.51 | 16.92 |
| 05/06/2025 | 16.9 | 16.9 | 16.25 | 16.28 |
| 05/07/2025 | 16.28 | 16.55 | 16.21 | 16.45 |
| 05/08/2025 | 16.45 | 17.14 | 16.19 | 16.98 |
| 05/11/2025 | 17.71 | 17.81 | 17 | 17.18 |
| 05/12/2025 | 17.18 | 17.44 | 16.76 | 17.33 |
| 05/13/2025 | 17.33 | 17.36 | 17.02 | 17.24 |
| 05/14/2025 | 17.24 | 18.9 | 16.99 | 17.94 |
| 05/15/2025 | 17.88 | 18.3 | 17.2 | 17.6 |
| 05/19/2025 | 17.6 | 17.85 | 17.1 | 17.3 |
| 05/20/2025 | 17.3 | 17.36 | 16.95 | 17.05 |
| 05/21/2025 | 17.05 | 17.05 | 16.63 | 16.9 |
| 05/22/2025 | 17 | 17.05 | 16.56 | 16.69 |
| 05/25/2025 | 16.57 | 17.34 | 16.4 | 16.77 |
| 05/26/2025 | 16.74 | 16.74 | 16.15 | 16.36 |
| 05/27/2025 | 16.36 | 16.56 | 15.85 | 15.85 |
| 05/28/2025 | 15.86 | 16.26 | 15.86 | 15.99 |
| 05/29/2025 | 16.06 | 16.09 | 15.21 | 15.63 |
| 06/01/2025 | 15.63 | 15.93 | 15.1 | 15.36 |
| 06/02/2025 | 15.3 | 15.71 | 15.3 | 15.45 |
| 06/03/2025 | 15.45 | 15.74 | 15 | 15.27 |
| 06/04/2025 | 15.29 | 15.54 | 15.23 | 15.54 |
| 06/09/2025 | 15.54 | 17.09 | 15.44 | 17.09 |
| 06/10/2025 | 17.09 | 18.04 | 16.28 | 17 |
| 06/11/2025 | 16.79 | 16.79 | 16.24 | 16.49 |
| 06/12/2025 | 16.3 | 16.45 | 14.89 | 16.45 |
| 06/15/2025 | 16.45 | 18.08 | 15.9 | 18.07 |
| 06/16/2025 | 18.17 | 19 | 17.58 | 17.7 |
| 06/17/2025 | 17.5 | 17.6 | 16.84 | 16.93 |
| 06/18/2025 | 16.93 | 17.69 | 16.46 | 17.69 |
| 06/19/2025 | 17.64 | 19.09 | 17.33 | 18.63 |
| 06/22/2025 | 18.41 | 19.51 | 17.51 | 19.5 |
| 06/23/2025 | 19.48 | 20.26 | 18.92 | 19.92 |
| 06/24/2025 | 19.91 | 19.91 | 17.97 | 18.92 |
| 06/25/2025 | 18.92 | 19.46 | 18.36 | 18.8 |
| 06/26/2025 | 18.8 | 18.95 | 17.9 | 18.6 |
| 06/29/2025 | 18.6 | 18.93 | 18.1 | 18.5 |
| 06/30/2025 | 18.5 | 19.32 | 18.3 | 18.6 |
| 07/01/2025 | 18.6 | 20 | 18.31 | 19.2 |
| 07/02/2025 | 19 | 19.84 | 18.8 | 19.18 |
| 07/03/2025 | 18.5 | 19.8 | 18.5 | 19.42 |
| 07/06/2025 | 18.82 | 19.5 | 18.8 | 19.17 |
| 07/07/2025 | 19.19 | 20.76 | 19 | 20.6 |
| 07/08/2025 | 20.62 | 21.34 | 20.1 | 20.96 |
| 07/09/2025 | 20.48 | 21.1 | 20.24 | 20.42 |
| 07/10/2025 | 20.42 | 20.62 | 19.74 | 19.98 |
| 07/13/2025 | 19.98 | 21.4 | 19.8 | 20.86 |
| 07/15/2025 | 20.24 | 21.2 | 20.1 | 20.52 |
| 07/16/2025 | 20.52 | 20.84 | 20.16 | 20.72 |
| 07/17/2025 | 20.68 | 20.98 | 20.14 | 20.7 |
| 07/20/2025 | 20.7 | 21.2 | 20.14 | 20.5 |
| 07/21/2025 | 20.48 | 20.96 | 20.3 | 20.66 |
| 07/22/2025 | 20.66 | 22 | 20.66 | 21.14 |
| 07/23/2025 | 20.9 | 21.18 | 20.48 | 20.58 |
| 07/24/2025 | 20.5 | 20.8 | 19.91 | 20.2 |
| 07/27/2025 | 20.48 | 20.48 | 19.9 | 20.1 |
| 07/28/2025 | 20.1 | 20.7 | 19.31 | 20.52 |
| 07/29/2025 | 20.5 | 20.94 | 19.83 | 20.58 |
| 07/30/2025 | 20.5 | 21 | 20.44 | 20.9 |
| 07/31/2025 | 21.08 | 21.22 | 20.06 | 20.3 |
| 08/03/2025 | 20.3 | 20.3 | 19.8 | 19.93 |
| 08/04/2025 | 19.9 | 20.1 | 19.4 | 19.4 |
| 08/05/2025 | 19.35 | 19.7 | 19 | 19.49 |
| 08/06/2025 | 19.48 | 20.1 | 18.63 | 19.94 |
| 08/07/2025 | 19.7 | 20 | 19.28 | 19.59 |
| 08/10/2025 | 19.58 | 19.58 | 19.2 | 19.3 |
| 08/11/2025 | 19.3 | 19.3 | 18.9 | 18.95 |
| 08/12/2025 | 18.95 | 19.7 | 18.95 | 19.15 |
| 08/13/2025 | 18.82 | 19.19 | 18.75 | 18.99 |
| 08/14/2025 | 19.01 | 19.01 | 18.75 | 18.85 |
| 08/17/2025 | 18.85 | 19.33 | 18.83 | 19 |
| 08/18/2025 | 19.16 | 19.6 | 19.08 | 19.4 |
| 08/19/2025 | 19.39 | 20.5 | 19.34 | 20.36 |
| 08/20/2025 | 20.36 | 20.64 | 19.5 | 20.04 |
| 08/21/2025 | 20.5 | 20.5 | 20.02 | 20.24 |
| 08/24/2025 | 20.6 | 21.72 | 20.24 | 21.68 |
| 08/25/2025 | 21.68 | 21.88 | 20.9 | 21.1 |
| 08/26/2025 | 21.1 | 21.6 | 20.5 | 21.08 |
| 08/27/2025 | 21 | 22.5 | 20.7 | 22.4 |
| 08/28/2025 | 22.4 | 23 | 21.54 | 21.7 |
| 08/31/2025 | 21.6 | 22.28 | 21.46 | 21.74 |
| 09/01/2025 | 21.74 | 22 | 20.7 | 21.4 |
| 09/02/2025 | 21.4 | 22.1 | 20.8 | 21.9 |
| 09/03/2025 | 21.9 | 22.5 | 21.52 | 22.32 |
| 09/04/2025 | 22.68 | 22.68 | 21.58 | 22.1 |
| 09/07/2025 | 21.92 | 21.96 | 21.02 | 21.9 |
| 09/08/2025 | 21.1 | 23.28 | 21.1 | 23.18 |
| 09/09/2025 | 22.84 | 23.98 | 22.16 | 23.5 |
| 09/10/2025 | 23.5 | 24.02 | 23 | 23.44 |
| 09/11/2025 | 23.44 | 23.44 | 21.22 | 22.14 |
| 09/14/2025 | 22.14 | 22.98 | 22.14 | 22.92 |
| 09/15/2025 | 22.92 | 23.08 | 22.1 | 22.72 |
| 09/16/2025 | 22.4 | 22.78 | 22.4 | 22.58 |
| 09/17/2025 | 22.58 | 23.1 | 22.14 | 22.5 |
| 09/18/2025 | 22.5 | 22.92 | 21.1 | 22.38 |
| 09/21/2025 | 20.6 | 22.52 | 20.6 | 22.4 |
| 09/22/2025 | 21.52 | 22.32 | 21.4 | 21.78 |
| 09/23/2025 | 21.78 | 22 | 21.7 | 21.74 |
| 09/24/2025 | 21.7 | 21.84 | 21.3 | 21.4 |
| 09/25/2025 | 21.38 | 22.1 | 21.02 | 22.1 |
| 09/28/2025 | 22 | 22.6 | 21.3 | 22 |
| 09/29/2025 | 22.4 | 22.46 | 21.28 | 21.36 |
| 09/30/2025 | 21.36 | 21.44 | 20.9 | 20.9 |
| 10/01/2025 | 21.02 | 21.44 | 21.02 | 21.26 |
| 10/02/2025 | 21.26 | 21.5 | 20.9 | 21.14 |
| 10/05/2025 | 21.18 | 21.8 | 20.18 | 20.18 |
| 10/06/2025 | 20.2 | 22.18 | 20.2 | 22.18 |
| 10/07/2025 | 23 | 24.38 | 23 | 24.38 |
| 10/08/2025 | 26.8 | 26.8 | 25.28 | 26.8 |
| 10/09/2025 | 26.78 | 27.84 | 24.26 | 26.68 |
| 10/12/2025 | 25.12 | 29.34 | 24.9 | 29.34 |
| 10/13/2025 | 30.6 | 31.84 | 29.34 | 30.9 |
| 10/14/2025 | 30.86 | 31.84 | 29.8 | 31.12 |
| 10/15/2025 | 31.12 | 31.56 | 30.06 | 30.92 |
| 10/16/2025 | 30.92 | 30.92 | 28.48 | 30.58 |
| 10/19/2025 | 33.62 | 33.62 | 33.62 | 33.62 |
| 10/20/2025 | 36.98 | 36.98 | 36.98 | 36.98 |
| 10/21/2025 | 40.66 | 40.66 | 38.7 | 40.66 |
| 10/22/2025 | 44.7 | 44.72 | 40.28 | 44.72 |
| 10/23/2025 | 44.7 | 49.18 | 42.5 | 49.18 |
| 10/26/2025 | 51.9 | 54.05 | 49.18 | 54.05 |
| 10/27/2025 | 59 | 59.45 | 56.2 | 59.45 |
| 10/29/2025 | 59.5 | 65.35 | 59.5 | 65.35 |
| 10/30/2025 | 65.35 | 70 | 58.85 | 58.85 |
| 11/02/2025 | 53 | 58.85 | 53 | 58.85 |
| 11/03/2025 | 58.25 | 58.35 | 53 | 53 |
| 11/04/2025 | 50.5 | 50.95 | 47.7 | 47.7 |
| 11/05/2025 | 43 | 52.45 | 43 | 52.45 |
| 11/06/2025 | 51.95 | 57.65 | 49.4 | 57.65 |
| 11/09/2025 | 59.4 | 63.4 | 58.9 | 63.4 |
| 11/10/2025 | 66.5 | 69.7 | 63.45 | 69.7 |
| 11/11/2025 | 70 | 74.6 | 62.75 | 62.75 |
| 11/12/2025 | 56.5 | 66.8 | 56.5 | 56.5 |
| 11/13/2025 | 53 | 61.65 | 51.05 | 59.9 |
| 11/16/2025 | 59.9 | 62 | 55 | 56 |
| 11/17/2025 | 52.1 | 55.55 | 50.4 | 50.4 |
| 11/18/2025 | 49.86 | 51.7 | 45.36 | 47.96 |
| 11/19/2025 | 47.66 | 52.75 | 46.1 | 52.75 |
| 11/20/2025 | 55.9 | 58 | 53.35 | 57.55 |
| 11/23/2025 | 51.8 | 56.65 | 51.8 | 55.15 |
| 11/24/2025 | 52.95 | 55.15 | 49.64 | 52 |
| 11/25/2025 | 48.54 | 51.5 | 47.26 | 47.66 |
| 11/26/2025 | 47.66 | 52.4 | 45.32 | 52.4 |
| 11/27/2025 | 57.6 | 57.6 | 57.6 | 57.6 |
| 11/30/2025 | 61.9 | 63.25 | 55.6 | 58.3 |
| 12/01/2025 | 58.3 | 59.5 | 52.5 | 55 |
| 12/02/2025 | 51.05 | 53.65 | 49.5 | 51.1 |
| 12/03/2025 | 48.5 | 49.7 | 46 | 46.1 |
| 12/04/2025 | 44.78 | 46.5 | 42.56 | 44.1 |
| 12/07/2025 | 43.02 | 48.5 | 42.12 | 48.5 |
| 12/08/2025 | 49.98 | 53.35 | 45.44 | 53.35 |
| 12/09/2025 | 51.9 | 58.65 | 51 | 58.6 |
| 12/10/2025 | 56.95 | 59.5 | 52.8 | 52.8 |
| 12/11/2025 | 52.8 | 54 | 48.06 | 48.06 |
| 12/14/2025 | 48.06 | 52.85 | 48.04 | 52.85 |
| 12/15/2025 | 55.45 | 56.95 | 51.75 | 54.55 |
| 12/16/2025 | 53 | 58 | 51.85 | 56.45 |
| 12/17/2025 | 55.7 | 56.35 | 51.6 | 51.65 |
| 12/18/2025 | 51.85 | 54.4 | 51.85 | 53.4 |
| 12/21/2025 | 53.25 | 54.9 | 51.6 | 53.6 |
| 12/22/2025 | 53.15 | 53.75 | 50 | 51.6 |
| 12/23/2025 | 51.5 | 51.6 | 49 | 50 |
| 12/24/2025 | 50.7 | 54.9 | 48.2 | 52 |
| 12/25/2025 | 50.65 | 52 | 48.48 | 50.5 |
| 12/28/2025 | 50.2 | 51.9 | 48.42 | 50.05 |
| 12/29/2025 | 49 | 51.85 | 48.14 | 48.46 |
| 12/30/2025 | 47.64 | 49 | 47.06 | 48.42 |