DOGUB
DOĞUSAN BORU SANAYİ VE TİCARET A.Ş.
15:10:01
86.55 ₺
-3.450 (%-3.83)
Previous Close: 90·
Volatility: 3.780
Day Low₺86.5
Day High₺89.9
Market Data
Spot Rate
B:86.5
A:86.55
Week over week (WoW)
-12.04%
Month over month (MoM)
-25.90%
Year to date (YTD)
+78.75%
Year over year (YoY)
+411.22%
DOGUB: DOĞUSAN BORU SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2803
CLOSE 1.2773
Low
LOW 0.8124
High
HIGH 2.7922
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.8093 | 1.8093 | 1.7796 | 1.7944 |
| 01/02/2019 | 1.8019 | 1.9062 | 1.8019 | 1.8689 |
| 01/03/2019 | 1.8912 | 1.9359 | 1.854 | 1.9135 |
| 01/06/2019 | 1.9135 | 2.2189 | 1.9135 | 2.1891 |
| 01/07/2019 | 2.2189 | 2.2933 | 2.122 | 2.2039 |
| 01/08/2019 | 2.1742 | 2.2635 | 2.1593 | 2.1965 |
| 01/09/2019 | 2.1965 | 2.2635 | 2.1519 | 2.2337 |
| 01/10/2019 | 2.2337 | 2.3529 | 2.2114 | 2.2784 |
| 01/13/2019 | 2.2561 | 2.7326 | 2.1146 | 2.6284 |
| 01/14/2019 | 2.5985 | 2.7922 | 2.1072 | 2.1072 |
| 01/15/2019 | 1.8615 | 1.9657 | 1.6902 | 1.6902 |
| 01/16/2019 | 1.5488 | 1.6679 | 1.4669 | 1.5711 |
| 01/17/2019 | 1.5785 | 1.6902 | 1.5561 | 1.5934 |
| 01/20/2019 | 1.6232 | 1.6232 | 1.5264 | 1.5413 |
| 01/21/2019 | 1.5488 | 1.5488 | 1.4296 | 1.4445 |
| 01/22/2019 | 1.4519 | 1.5636 | 1.3477 | 1.4445 |
| 01/23/2019 | 1.4519 | 1.4966 | 1.4222 | 1.437 |
| 01/24/2019 | 1.437 | 1.4742 | 1.4147 | 1.4222 |
| 01/27/2019 | 1.4222 | 1.5338 | 1.4222 | 1.4669 |
| 01/28/2019 | 1.4742 | 1.5115 | 1.4519 | 1.4594 |
| 01/29/2019 | 1.4742 | 1.5264 | 1.4519 | 1.4594 |
| 01/30/2019 | 1.4742 | 1.4742 | 1.4073 | 1.437 |
| 01/31/2019 | 1.437 | 1.4594 | 1.4147 | 1.4222 |
| 02/03/2019 | 1.4296 | 1.4445 | 1.4147 | 1.4296 |
| 02/04/2019 | 1.4296 | 1.4817 | 1.4222 | 1.4222 |
| 02/05/2019 | 1.4296 | 1.4296 | 1.3998 | 1.4222 |
| 02/06/2019 | 1.4222 | 1.4222 | 1.3923 | 1.3998 |
| 02/07/2019 | 1.3998 | 1.4073 | 1.3477 | 1.3626 |
| 02/10/2019 | 1.3551 | 1.3551 | 1.2956 | 1.303 |
| 02/11/2019 | 1.3104 | 1.3104 | 1.2434 | 1.2509 |
| 02/12/2019 | 1.2584 | 1.2658 | 1.2285 | 1.236 |
| 02/13/2019 | 1.2434 | 1.2881 | 1.2137 | 1.2732 |
| 02/14/2019 | 1.2807 | 1.2956 | 1.2584 | 1.2881 |
| 02/17/2019 | 1.2881 | 1.3328 | 1.2807 | 1.3179 |
| 02/18/2019 | 1.3179 | 1.3403 | 1.2658 | 1.3104 |
| 02/19/2019 | 1.3253 | 1.3253 | 1.2956 | 1.2956 |
| 02/20/2019 | 1.2956 | 1.303 | 1.2285 | 1.2732 |
| 02/21/2019 | 1.2807 | 1.3328 | 1.2658 | 1.3253 |
| 02/24/2019 | 1.3551 | 1.4222 | 1.3551 | 1.3998 |
| 02/25/2019 | 1.4073 | 1.4445 | 1.3775 | 1.3923 |
| 02/26/2019 | 1.4147 | 1.4147 | 1.3551 | 1.3626 |
| 02/27/2019 | 1.37 | 1.385 | 1.3328 | 1.37 |
| 02/28/2019 | 1.3775 | 1.3998 | 1.3551 | 1.3626 |
| 03/03/2019 | 1.3626 | 1.4147 | 1.3179 | 1.37 |
| 03/04/2019 | 1.37 | 1.385 | 1.3477 | 1.3626 |
| 03/05/2019 | 1.3626 | 1.437 | 1.3477 | 1.3923 |
| 03/06/2019 | 1.3923 | 1.4073 | 1.37 | 1.3923 |
| 03/07/2019 | 1.4073 | 1.4296 | 1.3626 | 1.4073 |
| 03/10/2019 | 1.4073 | 1.4147 | 1.37 | 1.37 |
| 03/11/2019 | 1.37 | 1.385 | 1.3403 | 1.37 |
| 03/12/2019 | 1.3775 | 1.3775 | 1.303 | 1.3179 |
| 03/13/2019 | 1.3179 | 1.3179 | 1.2658 | 1.2732 |
| 03/14/2019 | 1.2807 | 1.3179 | 1.2658 | 1.303 |
| 03/17/2019 | 1.303 | 1.3104 | 1.2881 | 1.2881 |
| 03/18/2019 | 1.2881 | 1.3328 | 1.2807 | 1.3253 |
| 03/19/2019 | 1.3923 | 1.4222 | 1.3253 | 1.3403 |
| 03/20/2019 | 1.3403 | 1.3403 | 1.2956 | 1.303 |
| 03/21/2019 | 1.3179 | 1.3179 | 1.236 | 1.2509 |
| 03/24/2019 | 1.2509 | 1.2584 | 1.1318 | 1.1765 |
| 03/25/2019 | 1.2062 | 1.2137 | 1.1467 | 1.1541 |
| 03/26/2019 | 1.1541 | 1.1765 | 1.0573 | 1.0573 |
| 03/27/2019 | 1.0648 | 1.1168 | 1.0275 | 1.1168 |
| 03/28/2019 | 1.1168 | 1.1839 | 1.0796 | 1.1765 |
| 03/31/2019 | 1.1913 | 1.2285 | 1.1318 | 1.2062 |
| 04/01/2019 | 1.2137 | 1.2285 | 1.1839 | 1.2062 |
| 04/02/2019 | 1.2062 | 1.2062 | 1.169 | 1.1839 |
| 04/03/2019 | 1.1839 | 1.2285 | 1.1615 | 1.2137 |
| 04/04/2019 | 1.2211 | 1.2285 | 1.169 | 1.1988 |
| 04/07/2019 | 1.1988 | 1.1988 | 1.1615 | 1.1765 |
| 04/08/2019 | 1.1839 | 1.1913 | 1.1541 | 1.1615 |
| 04/09/2019 | 1.1615 | 1.1615 | 1.1318 | 1.1541 |
| 04/10/2019 | 1.1541 | 1.1615 | 1.1318 | 1.1318 |
| 04/11/2019 | 1.1318 | 1.1392 | 1.1168 | 1.1392 |
| 04/14/2019 | 1.1392 | 1.1913 | 1.1243 | 1.1541 |
| 04/15/2019 | 1.1467 | 1.1765 | 1.1467 | 1.169 |
| 04/16/2019 | 1.169 | 1.1913 | 1.1392 | 1.1913 |
| 04/17/2019 | 1.1988 | 1.1988 | 1.1615 | 1.1765 |
| 04/18/2019 | 1.1541 | 1.1839 | 1.1541 | 1.1765 |
| 04/21/2019 | 1.1765 | 1.1988 | 1.1541 | 1.1765 |
| 04/23/2019 | 1.169 | 1.2137 | 1.1615 | 1.1839 |
| 04/24/2019 | 1.1913 | 1.1913 | 1.1392 | 1.1541 |
| 04/25/2019 | 1.1467 | 1.1615 | 1.1318 | 1.1541 |
| 04/28/2019 | 1.1541 | 1.2211 | 1.1392 | 1.1839 |
| 04/29/2019 | 1.1913 | 1.1913 | 1.1467 | 1.169 |
| 05/01/2019 | 1.1615 | 1.1615 | 1.1318 | 1.1318 |
| 05/02/2019 | 1.1467 | 1.1765 | 1.102 | 1.1765 |
| 05/05/2019 | 1.169 | 1.1839 | 1.1318 | 1.1615 |
| 05/06/2019 | 1.1392 | 1.1541 | 1.1243 | 1.1541 |
| 05/07/2019 | 1.1615 | 1.1615 | 1.1392 | 1.1541 |
| 05/08/2019 | 1.1615 | 1.1913 | 1.1318 | 1.1467 |
| 05/09/2019 | 1.1615 | 1.169 | 1.1318 | 1.1467 |
| 05/12/2019 | 1.1541 | 1.1541 | 0.9829 | 1.0722 |
| 05/13/2019 | 1.1026 | 1.1026 | 0.9865 | 1.0197 |
| 05/14/2019 | 1.0197 | 1.0197 | 0.9451 | 0.9617 |
| 05/15/2019 | 0.9617 | 1.0031 | 0.9368 | 0.9948 |
| 05/16/2019 | 0.9865 | 1.0197 | 0.9699 | 0.9782 |
| 05/19/2019 | 0.9865 | 0.9865 | 0.9368 | 0.9368 |
| 05/20/2019 | 0.9368 | 0.9534 | 0.887 | 0.9036 |
| 05/21/2019 | 0.9119 | 0.9119 | 0.8373 | 0.8373 |
| 05/22/2019 | 0.8373 | 0.887 | 0.8124 | 0.8539 |
| 05/23/2019 | 0.8539 | 0.8788 | 0.8456 | 0.8456 |
| 05/26/2019 | 0.8539 | 1.0114 | 0.8539 | 0.9699 |
| 05/27/2019 | 0.9617 | 1.0197 | 0.9285 | 0.9451 |
| 05/28/2019 | 0.9534 | 0.9782 | 0.8953 | 0.9036 |
| 05/29/2019 | 0.9036 | 0.9368 | 0.887 | 0.9119 |
| 05/30/2019 | 0.9119 | 0.9119 | 0.8953 | 0.8953 |
| 06/02/2019 | 0.8953 | 0.9036 | 0.887 | 0.8953 |
| 06/06/2019 | 0.8953 | 0.9699 | 0.887 | 0.9202 |
| 06/09/2019 | 0.9285 | 0.9368 | 0.9202 | 0.9368 |
| 06/10/2019 | 0.9368 | 0.9451 | 0.8539 | 0.9119 |
| 06/11/2019 | 0.9036 | 0.9119 | 0.8953 | 0.9036 |
| 06/12/2019 | 0.8953 | 0.9036 | 0.8705 | 0.887 |
| 06/13/2019 | 0.887 | 0.8953 | 0.8705 | 0.8788 |
| 06/16/2019 | 0.887 | 0.8953 | 0.8788 | 0.8953 |
| 06/17/2019 | 0.8953 | 0.9782 | 0.887 | 0.9368 |
| 06/18/2019 | 0.9368 | 0.9451 | 0.9119 | 0.9202 |
| 06/19/2019 | 0.9285 | 0.9285 | 0.9036 | 0.9119 |
| 06/20/2019 | 0.9119 | 0.9119 | 0.8953 | 0.9036 |
| 06/23/2019 | 0.9119 | 0.9285 | 0.9119 | 0.9119 |
| 06/24/2019 | 0.9202 | 0.9202 | 0.8953 | 0.9036 |
| 06/25/2019 | 0.9036 | 0.9119 | 0.8953 | 0.9036 |
| 06/26/2019 | 0.9036 | 0.9285 | 0.9036 | 0.9202 |
| 06/27/2019 | 0.9202 | 0.9534 | 0.9202 | 0.9285 |
| 06/30/2019 | 0.9368 | 0.9699 | 0.9285 | 0.9534 |
| 07/01/2019 | 0.9617 | 1.0943 | 0.9534 | 1.0197 |
| 07/02/2019 | 1.0363 | 1.0694 | 0.9782 | 1.0114 |
| 07/03/2019 | 1.0197 | 1.0363 | 0.9948 | 1.028 |
| 07/04/2019 | 1.028 | 1.0363 | 1.0114 | 1.0197 |
| 07/07/2019 | 1.0114 | 1.0197 | 0.9948 | 1.0114 |
| 07/08/2019 | 1.0114 | 1.0611 | 1.0114 | 1.0197 |
| 07/09/2019 | 1.0197 | 1.0446 | 1.0031 | 1.0363 |
| 07/10/2019 | 1.0363 | 1.0777 | 1.028 | 1.0528 |
| 07/11/2019 | 1.0528 | 1.0943 | 1.0363 | 1.0611 |
| 07/15/2019 | 1.0611 | 1.1606 | 1.0611 | 1.1358 |
| 07/16/2019 | 1.144 | 1.1523 | 1.1192 | 1.144 |
| 07/17/2019 | 1.144 | 1.1772 | 1.1192 | 1.1772 |
| 07/18/2019 | 1.1689 | 1.2021 | 1.1606 | 1.1855 |
| 07/21/2019 | 1.1855 | 1.2021 | 1.1689 | 1.2021 |
| 07/22/2019 | 1.1938 | 1.2269 | 1.1938 | 1.2269 |
| 07/23/2019 | 1.2269 | 1.2269 | 1.1938 | 1.2021 |
| 07/24/2019 | 1.2021 | 1.2269 | 1.1358 | 1.1855 |
| 07/25/2019 | 1.1855 | 1.2187 | 1.1689 | 1.1938 |
| 07/28/2019 | 1.2021 | 1.2021 | 1.1689 | 1.1855 |
| 07/29/2019 | 1.1855 | 1.1855 | 1.144 | 1.144 |
| 07/30/2019 | 1.1523 | 1.1606 | 1.1192 | 1.1275 |
| 07/31/2019 | 1.1275 | 1.1275 | 1.0611 | 1.086 |
| 08/01/2019 | 1.086 | 1.1358 | 1.0777 | 1.0943 |
| 08/04/2019 | 1.0943 | 1.1606 | 1.086 | 1.1026 |
| 08/05/2019 | 1.1026 | 1.1275 | 1.0943 | 1.1026 |
| 08/06/2019 | 1.1192 | 1.1192 | 1.0777 | 1.086 |
| 08/07/2019 | 1.0694 | 1.0943 | 1.0611 | 1.0943 |
| 08/08/2019 | 1.086 | 1.1026 | 1.0777 | 1.086 |
| 08/14/2019 | 1.0777 | 1.0943 | 1.0611 | 1.086 |
| 08/15/2019 | 1.0943 | 1.0943 | 1.0694 | 1.0777 |
| 08/18/2019 | 1.0777 | 1.1192 | 1.0777 | 1.0943 |
| 08/19/2019 | 1.0943 | 1.1026 | 1.0777 | 1.1026 |
| 08/20/2019 | 1.1109 | 1.1109 | 1.0777 | 1.086 |
| 08/21/2019 | 1.086 | 1.1109 | 1.0611 | 1.0777 |
| 08/22/2019 | 1.0694 | 1.086 | 1.0694 | 1.0777 |
| 08/25/2019 | 1.0777 | 1.1026 | 1.0694 | 1.1026 |
| 08/26/2019 | 1.1026 | 1.1109 | 1.086 | 1.0943 |
| 08/27/2019 | 1.1026 | 1.1109 | 1.0943 | 1.1109 |
| 08/28/2019 | 1.1109 | 1.1689 | 1.1109 | 1.1523 |
| 09/01/2019 | 1.1689 | 1.2352 | 1.1606 | 1.2104 |
| 09/02/2019 | 1.1938 | 1.2104 | 1.1855 | 1.1938 |
| 09/03/2019 | 1.1938 | 1.2269 | 1.1772 | 1.2021 |
| 09/04/2019 | 1.2187 | 1.3098 | 1.2104 | 1.2767 |
| 09/05/2019 | 1.2684 | 1.285 | 1.1938 | 1.2104 |
| 09/08/2019 | 1.2269 | 1.2601 | 1.2021 | 1.2518 |
| 09/09/2019 | 1.2601 | 1.2684 | 1.2435 | 1.2518 |
| 09/10/2019 | 1.2601 | 1.285 | 1.2435 | 1.2684 |
| 09/11/2019 | 1.2767 | 1.285 | 1.2518 | 1.2601 |
| 09/12/2019 | 1.2767 | 1.3016 | 1.2684 | 1.3016 |
| 09/15/2019 | 1.2933 | 1.3762 | 1.285 | 1.3596 |
| 09/16/2019 | 1.3596 | 1.3762 | 1.3098 | 1.3347 |
| 09/17/2019 | 1.343 | 1.3513 | 1.3016 | 1.3181 |
| 09/18/2019 | 1.3264 | 1.3347 | 1.2933 | 1.3098 |
| 09/19/2019 | 1.3098 | 1.3181 | 1.2601 | 1.2933 |
| 09/22/2019 | 1.3016 | 1.3016 | 1.2518 | 1.2684 |
| 09/23/2019 | 1.2684 | 1.2933 | 1.2601 | 1.2684 |
| 09/24/2019 | 1.2767 | 1.285 | 1.2601 | 1.2767 |
| 09/25/2019 | 1.285 | 1.3016 | 1.2601 | 1.2684 |
| 09/26/2019 | 1.2767 | 1.2933 | 1.2518 | 1.2601 |
| 09/29/2019 | 1.2684 | 1.2767 | 1.2518 | 1.2601 |
| 09/30/2019 | 1.2601 | 1.2767 | 1.2601 | 1.2767 |
| 10/01/2019 | 1.2767 | 1.2933 | 1.2684 | 1.2767 |
| 10/02/2019 | 1.285 | 1.2933 | 1.2518 | 1.2601 |
| 10/03/2019 | 1.2684 | 1.2684 | 1.2518 | 1.2601 |
| 10/06/2019 | 1.2601 | 1.2933 | 1.2352 | 1.2684 |
| 10/07/2019 | 1.2518 | 1.2601 | 1.2021 | 1.2352 |
| 10/08/2019 | 1.2352 | 1.2435 | 1.1523 | 1.1523 |
| 10/09/2019 | 1.1523 | 1.1855 | 1.0611 | 1.1358 |
| 10/10/2019 | 1.1606 | 1.1606 | 1.1275 | 1.1523 |
| 10/13/2019 | 1.1275 | 1.1855 | 1.0777 | 1.1109 |
| 10/14/2019 | 1.1275 | 1.144 | 1.1109 | 1.1275 |
| 10/15/2019 | 1.0943 | 1.1192 | 1.0694 | 1.1192 |
| 10/16/2019 | 1.1192 | 1.2767 | 1.1026 | 1.1606 |
| 10/17/2019 | 1.2104 | 1.2104 | 1.1606 | 1.1938 |
| 10/20/2019 | 1.1855 | 1.2104 | 1.1689 | 1.1855 |
| 10/21/2019 | 1.1938 | 1.2601 | 1.1772 | 1.2435 |
| 10/22/2019 | 1.2518 | 1.2601 | 1.2269 | 1.2435 |
| 10/23/2019 | 1.2767 | 1.2767 | 1.2269 | 1.2352 |
| 10/24/2019 | 1.2269 | 1.2767 | 1.2187 | 1.2684 |
| 10/27/2019 | 1.2767 | 1.2933 | 1.2518 | 1.2601 |
| 10/29/2019 | 1.2518 | 1.2684 | 1.2269 | 1.2435 |
| 10/30/2019 | 1.2352 | 1.285 | 1.2269 | 1.2518 |
| 10/31/2019 | 1.2601 | 1.2767 | 1.2187 | 1.2352 |
| 11/03/2019 | 1.2518 | 1.2933 | 1.2352 | 1.2767 |
| 11/04/2019 | 1.285 | 1.3016 | 1.2684 | 1.285 |
| 11/05/2019 | 1.2933 | 1.2933 | 1.2518 | 1.2684 |
| 11/06/2019 | 1.2684 | 1.285 | 1.2601 | 1.285 |
| 11/07/2019 | 1.285 | 1.3181 | 1.2767 | 1.285 |
| 11/10/2019 | 1.285 | 1.2933 | 1.2684 | 1.2767 |
| 11/11/2019 | 1.285 | 1.3264 | 1.2767 | 1.285 |
| 11/12/2019 | 1.285 | 1.2933 | 1.2601 | 1.2767 |
| 11/13/2019 | 1.2684 | 1.2933 | 1.2518 | 1.285 |
| 11/14/2019 | 1.285 | 1.3513 | 1.285 | 1.343 |
| 11/17/2019 | 1.3596 | 1.4674 | 1.3596 | 1.4425 |
| 11/18/2019 | 1.4508 | 1.4591 | 1.4093 | 1.4176 |
| 11/19/2019 | 1.4176 | 1.4425 | 1.3679 | 1.401 |
| 11/20/2019 | 1.4093 | 1.4508 | 1.3845 | 1.4425 |
| 11/21/2019 | 1.4508 | 1.5088 | 1.4425 | 1.4756 |
| 11/24/2019 | 1.4922 | 1.5005 | 1.4259 | 1.4342 |
| 11/25/2019 | 1.4425 | 1.5337 | 1.4176 | 1.4922 |
| 11/26/2019 | 1.4922 | 1.5254 | 1.4674 | 1.4922 |
| 11/27/2019 | 1.4922 | 1.5005 | 1.4591 | 1.4756 |
| 11/28/2019 | 1.4839 | 1.542 | 1.4674 | 1.5337 |
| 12/01/2019 | 1.5917 | 1.7658 | 1.5917 | 1.6249 |
| 12/02/2019 | 1.6332 | 1.6415 | 1.5834 | 1.6083 |
| 12/03/2019 | 1.6166 | 1.658 | 1.5834 | 1.6415 |
| 12/04/2019 | 1.6497 | 1.6746 | 1.6166 | 1.6166 |
| 12/05/2019 | 1.6249 | 1.6332 | 1.5834 | 1.5834 |
| 12/08/2019 | 1.5917 | 1.6083 | 1.5585 | 1.5834 |
| 12/09/2019 | 1.5834 | 1.658 | 1.5751 | 1.5917 |
| 12/10/2019 | 1.6 | 1.6166 | 1.5834 | 1.6083 |
| 12/11/2019 | 1.6249 | 1.6663 | 1.6166 | 1.6332 |
| 12/12/2019 | 1.6415 | 1.6912 | 1.6 | 1.6083 |
| 12/15/2019 | 1.6166 | 1.6912 | 1.5834 | 1.6415 |
| 12/16/2019 | 1.6663 | 1.7161 | 1.6663 | 1.6912 |
| 12/17/2019 | 1.6912 | 1.6912 | 1.6249 | 1.6332 |
| 12/18/2019 | 1.6415 | 1.6663 | 1.6166 | 1.6166 |
| 12/19/2019 | 1.6332 | 1.658 | 1.6166 | 1.6249 |
| 12/22/2019 | 1.6332 | 1.7326 | 1.6332 | 1.6746 |
| 12/23/2019 | 1.6746 | 1.7078 | 1.6663 | 1.6829 |
| 12/24/2019 | 1.6829 | 1.7824 | 1.6746 | 1.7575 |
| 12/25/2019 | 1.7658 | 1.8238 | 1.7244 | 1.7658 |
| 12/26/2019 | 1.799 | 1.799 | 1.7326 | 1.7409 |
| 12/29/2019 | 1.7409 | 1.799 | 1.7409 | 1.7741 |
| 12/30/2019 | 1.7824 | 1.799 | 1.7244 | 1.7244 |