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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3345
CLOSE 4.3331
Low
LOW 2.6528
High
HIGH 6.1098
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3.6145 | 3.7969 | 3.4404 | 3.5648 |
| 01/04/2021 | 3.5648 | 3.9212 | 3.4653 | 3.9212 |
| 01/05/2021 | 4.1036 | 4.3109 | 4.0622 | 4.3109 |
| 01/06/2021 | 4.7171 | 4.7171 | 3.9959 | 4.0041 |
| 01/07/2021 | 4.0041 | 4.2694 | 3.9212 | 4.1368 |
| 01/10/2021 | 4.1119 | 4.543 | 4.0207 | 4.543 |
| 01/11/2021 | 4.4269 | 4.7503 | 4.2694 | 4.3192 |
| 01/12/2021 | 4.344 | 4.4104 | 4.2528 | 4.2611 |
| 01/13/2021 | 4.4104 | 4.4104 | 4.1036 | 4.1534 |
| 01/14/2021 | 4.1368 | 4.1368 | 3.9627 | 4.0207 |
| 01/17/2021 | 4.0539 | 4.2446 | 3.9378 | 4.1285 |
| 01/18/2021 | 4.1617 | 4.1865 | 4.0622 | 4.0622 |
| 01/19/2021 | 4.0788 | 4.3358 | 4.0041 | 4.2363 |
| 01/20/2021 | 4.2694 | 4.3772 | 4.1534 | 4.2528 |
| 01/21/2021 | 4.2528 | 4.3275 | 4.1451 | 4.1948 |
| 01/24/2021 | 4.2528 | 4.4021 | 4.228 | 4.2694 |
| 01/25/2021 | 4.2694 | 4.3026 | 4.1534 | 4.1948 |
| 01/26/2021 | 4.1948 | 4.2363 | 3.9793 | 3.9876 |
| 01/27/2021 | 3.9295 | 4.1534 | 3.7389 | 4.1119 |
| 01/28/2021 | 4.0788 | 4.3026 | 3.9461 | 4.2114 |
| 01/31/2021 | 4.2694 | 4.4767 | 4.1948 | 4.4187 |
| 02/01/2021 | 4.4269 | 4.5596 | 4.3109 | 4.4104 |
| 02/02/2021 | 4.4187 | 4.4933 | 4.3772 | 4.4269 |
| 02/03/2021 | 4.4187 | 4.8083 | 4.3689 | 4.601 |
| 02/04/2021 | 4.6425 | 4.9492 | 4.5596 | 4.8663 |
| 02/07/2021 | 5.0487 | 5.1813 | 4.6425 | 4.7917 |
| 02/08/2021 | 4.7917 | 4.9492 | 4.5845 | 4.5927 |
| 02/09/2021 | 4.6259 | 4.7254 | 4.4269 | 4.4269 |
| 02/10/2021 | 4.4269 | 4.7917 | 4.344 | 4.6176 |
| 02/11/2021 | 4.5679 | 4.7171 | 4.5264 | 4.5927 |
| 02/14/2021 | 4.601 | 4.9741 | 4.5181 | 4.6342 |
| 02/15/2021 | 4.6342 | 4.8166 | 4.485 | 4.6342 |
| 02/16/2021 | 4.6425 | 4.7503 | 4.601 | 4.6259 |
| 02/17/2021 | 4.6259 | 4.7088 | 4.5016 | 4.5016 |
| 02/18/2021 | 4.5264 | 4.5513 | 4.4187 | 4.4352 |
| 02/21/2021 | 4.4518 | 4.5098 | 4.3938 | 4.3938 |
| 02/22/2021 | 4.4187 | 4.4187 | 4.2031 | 4.2197 |
| 02/23/2021 | 4.1534 | 4.4187 | 3.9461 | 3.9876 |
| 02/24/2021 | 4.0622 | 4.3855 | 4.0622 | 4.3855 |
| 02/25/2021 | 4.1451 | 4.3358 | 4.1368 | 4.1699 |
| 02/28/2021 | 4.228 | 4.4518 | 4.2031 | 4.3855 |
| 03/01/2021 | 4.4021 | 4.6674 | 4.3026 | 4.5927 |
| 03/02/2021 | 4.5513 | 4.6674 | 4.3938 | 4.4684 |
| 03/03/2021 | 4.4352 | 4.5845 | 4.4021 | 4.543 |
| 03/04/2021 | 4.7585 | 4.8746 | 4.601 | 4.6176 |
| 03/07/2021 | 4.6756 | 4.7088 | 4.5264 | 4.5596 |
| 03/08/2021 | 4.5596 | 4.5927 | 4.4352 | 4.4435 |
| 03/09/2021 | 4.4021 | 4.5181 | 4.4021 | 4.4187 |
| 03/10/2021 | 4.4352 | 4.6674 | 4.4104 | 4.5596 |
| 03/11/2021 | 4.5679 | 4.5762 | 4.4269 | 4.4767 |
| 03/14/2021 | 4.4767 | 4.5181 | 4.3938 | 4.4104 |
| 03/15/2021 | 4.4269 | 4.4684 | 4.3772 | 4.4435 |
| 03/16/2021 | 4.4601 | 4.4684 | 4.3358 | 4.3689 |
| 03/17/2021 | 4.3772 | 4.4352 | 4.2694 | 4.286 |
| 03/18/2021 | 4.2943 | 4.4435 | 4.1617 | 4.3275 |
| 03/21/2021 | 4.1368 | 4.6756 | 4.1036 | 4.3192 |
| 03/22/2021 | 4.3192 | 4.3938 | 3.971 | 4.2197 |
| 03/23/2021 | 4.2611 | 4.4767 | 4.228 | 4.4518 |
| 03/24/2021 | 4.5181 | 4.8249 | 4.4684 | 4.7668 |
| 03/25/2021 | 4.8415 | 4.858 | 4.4933 | 4.6922 |
| 03/28/2021 | 4.8249 | 4.858 | 4.5016 | 4.5016 |
| 03/29/2021 | 4.5016 | 4.5098 | 4.2694 | 4.3275 |
| 03/30/2021 | 4.3275 | 4.3606 | 4.2114 | 4.228 |
| 03/31/2021 | 4.2363 | 4.3772 | 4.2363 | 4.3109 |
| 04/01/2021 | 4.3358 | 4.344 | 4.1202 | 4.2197 |
| 04/04/2021 | 4.2197 | 4.2611 | 4.1699 | 4.1948 |
| 04/05/2021 | 4.2363 | 4.2446 | 4.0953 | 4.1036 |
| 04/06/2021 | 4.1119 | 4.1534 | 4.0041 | 4.0207 |
| 04/07/2021 | 4.0207 | 4.087 | 3.9793 | 4.0456 |
| 04/08/2021 | 4.0622 | 4.0622 | 3.7389 | 3.8632 |
| 04/11/2021 | 3.8466 | 3.8466 | 3.6228 | 3.6228 |
| 04/12/2021 | 3.6062 | 3.6062 | 3.3161 | 3.3907 |
| 04/13/2021 | 3.4155 | 3.656 | 3.4073 | 3.5731 |
| 04/14/2021 | 3.5731 | 3.5979 | 3.399 | 3.4155 |
| 04/15/2021 | 3.4238 | 3.5067 | 3.3907 | 3.4238 |
| 04/18/2021 | 3.457 | 3.4902 | 3.2912 | 3.2912 |
| 04/19/2021 | 3.2912 | 3.3161 | 2.9679 | 3.0674 |
| 04/20/2021 | 3.0591 | 3.0591 | 2.7606 | 2.7772 |
| 04/21/2021 | 2.686 | 3.0093 | 2.6528 | 2.9762 |
| 04/25/2021 | 2.9347 | 3.2663 | 2.9347 | 3.2663 |
| 04/26/2021 | 3.2829 | 3.4984 | 3.2746 | 3.3658 |
| 04/27/2021 | 3.3658 | 3.399 | 3.2166 | 3.3161 |
| 04/28/2021 | 3.2497 | 3.399 | 3.2497 | 3.3078 |
| 04/29/2021 | 3.2995 | 3.5067 | 3.258 | 3.4404 |
| 05/02/2021 | 3.457 | 3.7803 | 3.457 | 3.7803 |
| 05/03/2021 | 3.9295 | 3.9793 | 3.6642 | 3.772 |
| 05/04/2021 | 3.772 | 3.9544 | 3.7389 | 3.8881 |
| 05/05/2021 | 3.9544 | 4.0041 | 3.8052 | 3.8466 |
| 05/06/2021 | 3.8632 | 4.1036 | 3.8218 | 4.0705 |
| 05/09/2021 | 4.0207 | 4.1368 | 3.9793 | 4.0041 |
| 05/10/2021 | 4.0041 | 4.2694 | 3.971 | 4.1948 |
| 05/11/2021 | 4.1368 | 4.344 | 4.1368 | 4.3109 |
| 05/16/2021 | 4.2363 | 4.4933 | 4.2197 | 4.4104 |
| 05/17/2021 | 4.4435 | 4.5596 | 4.2446 | 4.543 |
| 05/19/2021 | 4.543 | 4.5927 | 4.3855 | 4.3855 |
| 05/20/2021 | 4.3689 | 4.6425 | 4.2777 | 4.6176 |
| 05/23/2021 | 4.601 | 4.601 | 4.3109 | 4.3358 |
| 05/24/2021 | 4.3192 | 4.3192 | 4.087 | 4.1451 |
| 05/25/2021 | 4.1451 | 4.344 | 4.0207 | 4.1948 |
| 05/26/2021 | 4.1948 | 4.4684 | 4.0788 | 4.1451 |
| 05/27/2021 | 4.1285 | 4.1948 | 4.0622 | 4.1534 |
| 05/30/2021 | 4.1617 | 4.2777 | 4.1036 | 4.2446 |
| 05/31/2021 | 4.228 | 4.4684 | 4.1865 | 4.4518 |
| 06/01/2021 | 4.228 | 4.3026 | 4.029 | 4.1617 |
| 06/02/2021 | 4.1865 | 4.2114 | 4.1119 | 4.1534 |
| 06/03/2021 | 4.1534 | 4.1617 | 4.087 | 4.087 |
| 06/06/2021 | 4.087 | 4.3606 | 4.0622 | 4.2943 |
| 06/07/2021 | 4.3109 | 4.3689 | 4.2446 | 4.286 |
| 06/08/2021 | 4.3026 | 4.4352 | 4.2114 | 4.3523 |
| 06/09/2021 | 4.3275 | 4.5347 | 4.3275 | 4.4021 |
| 06/10/2021 | 4.3772 | 4.485 | 4.3523 | 4.3938 |
| 06/13/2021 | 4.3772 | 4.4601 | 4.3772 | 4.3938 |
| 06/14/2021 | 4.4352 | 4.5762 | 4.3938 | 4.4767 |
| 06/15/2021 | 4.4684 | 4.6425 | 4.4104 | 4.4684 |
| 06/16/2021 | 4.4352 | 4.6259 | 4.4104 | 4.5679 |
| 06/17/2021 | 4.5762 | 4.601 | 4.4104 | 4.485 |
| 06/20/2021 | 4.4767 | 4.7834 | 4.4352 | 4.6674 |
| 06/21/2021 | 4.6922 | 4.7005 | 4.5596 | 4.5679 |
| 06/22/2021 | 4.5347 | 4.6756 | 4.485 | 4.6508 |
| 06/23/2021 | 4.6259 | 4.7171 | 4.6093 | 4.6093 |
| 06/24/2021 | 4.6176 | 5.057 | 4.601 | 4.8332 |
| 06/27/2021 | 4.8995 | 4.9492 | 4.7171 | 4.8083 |
| 06/28/2021 | 4.8083 | 4.999 | 4.7585 | 4.9907 |
| 06/29/2021 | 5.0155 | 5.1648 | 4.9326 | 4.9907 |
| 06/30/2021 | 5.0155 | 5.0404 | 4.9244 | 5.0321 |
| 07/01/2021 | 5.0321 | 5.1565 | 4.9907 | 5.1565 |
| 07/04/2021 | 5.1648 | 5.4052 | 5.057 | 5.1979 |
| 07/05/2021 | 5.1979 | 5.1979 | 4.9492 | 5.057 |
| 07/06/2021 | 5.0653 | 5.1896 | 5.0653 | 5.115 |
| 07/07/2021 | 5.115 | 5.2974 | 5.0321 | 5.2228 |
| 07/08/2021 | 5.2642 | 5.4218 | 5.1399 | 5.2228 |
| 07/11/2021 | 5.2228 | 5.4301 | 5.2228 | 5.4052 |
| 07/12/2021 | 5.372 | 5.4632 | 5.3057 | 5.3306 |
| 07/13/2021 | 5.3223 | 5.5544 | 5.2974 | 5.3969 |
| 07/15/2021 | 5.4135 | 5.4715 | 5.2477 | 5.2808 |
| 07/18/2021 | 5.256 | 5.2642 | 5.0902 | 5.1565 |
| 07/25/2021 | 5.1565 | 5.3803 | 5.0736 | 5.3803 |
| 07/26/2021 | 5.3803 | 5.4881 | 5.3057 | 5.3554 |
| 07/27/2021 | 5.3886 | 5.4549 | 5.1565 | 5.2974 |
| 07/28/2021 | 5.2891 | 5.372 | 5.2062 | 5.2062 |
| 07/29/2021 | 4.7668 | 5.2228 | 4.7668 | 5.2145 |
| 08/01/2021 | 5.1233 | 5.2477 | 5.0404 | 5.1896 |
| 08/02/2021 | 5.1648 | 5.2394 | 5.0902 | 5.2228 |
| 08/03/2021 | 5.2228 | 5.2394 | 5.1233 | 5.1565 |
| 08/04/2021 | 5.1233 | 5.1979 | 4.9907 | 5.1565 |
| 08/05/2021 | 5.1565 | 5.1896 | 4.9161 | 5.1316 |
| 08/08/2021 | 5.0984 | 5.1979 | 4.9326 | 5.0984 |
| 08/09/2021 | 5.0736 | 5.0984 | 4.9824 | 5.0902 |
| 08/10/2021 | 5.0902 | 5.314 | 5.0487 | 5.3057 |
| 08/11/2021 | 5.3057 | 5.4135 | 5.1813 | 5.3057 |
| 08/12/2021 | 5.2725 | 5.3886 | 5.1813 | 5.3389 |
| 08/15/2021 | 5.3803 | 5.5793 | 5.3389 | 5.4881 |
| 08/16/2021 | 5.513 | 5.6788 | 5.4052 | 5.6788 |
| 08/17/2021 | 5.6953 | 5.7948 | 5.5793 | 5.7782 |
| 08/18/2021 | 5.7782 | 5.7948 | 5.5959 | 5.629 |
| 08/19/2021 | 5.6124 | 5.828 | 5.513 | 5.7865 |
| 08/22/2021 | 5.8611 | 5.8694 | 5.6041 | 5.7782 |
| 08/23/2021 | 5.8031 | 5.8031 | 5.5627 | 5.6041 |
| 08/24/2021 | 5.6041 | 5.6788 | 5.4549 | 5.4549 |
| 08/25/2021 | 5.4383 | 5.629 | 5.4301 | 5.5544 |
| 08/26/2021 | 5.5544 | 5.8446 | 5.513 | 5.8446 |
| 08/30/2021 | 5.8363 | 5.9855 | 5.6373 | 5.9358 |
| 08/31/2021 | 5.9275 | 6.0435 | 5.8197 | 5.886 |
| 09/01/2021 | 5.9606 | 5.9606 | 5.7534 | 5.886 |
| 09/02/2021 | 5.886 | 5.9358 | 5.8031 | 5.8943 |
| 09/05/2021 | 5.8943 | 5.9606 | 5.8197 | 5.8528 |
| 09/06/2021 | 5.8446 | 5.9192 | 5.7948 | 5.8694 |
| 09/07/2021 | 5.886 | 6.0104 | 5.7285 | 6.0104 |
| 09/08/2021 | 6.0021 | 6.1098 | 5.8528 | 6.0518 |
| 09/09/2021 | 6.0518 | 6.1098 | 5.8031 | 5.8197 |
| 09/12/2021 | 5.8031 | 5.8031 | 5.2891 | 5.4466 |
| 09/13/2021 | 5.4466 | 5.4466 | 4.9078 | 5.0736 |
| 09/14/2021 | 5.0487 | 5.057 | 4.5679 | 4.5679 |
| 09/15/2021 | 4.4684 | 4.5016 | 4.3109 | 4.4933 |
| 09/16/2021 | 4.485 | 4.5264 | 4.3275 | 4.3358 |
| 09/19/2021 | 4.3026 | 4.4435 | 4.1617 | 4.2611 |
| 09/20/2021 | 4.3026 | 4.3523 | 4.2446 | 4.2943 |
| 09/21/2021 | 4.3026 | 4.4767 | 4.2197 | 4.2777 |
| 09/22/2021 | 4.2363 | 4.2777 | 3.9461 | 4.1202 |
| 09/23/2021 | 4.1285 | 4.5264 | 4.1202 | 4.5264 |
| 09/26/2021 | 4.5181 | 4.9409 | 4.4104 | 4.9161 |
| 09/27/2021 | 4.9244 | 5.1233 | 4.4269 | 4.4269 |
| 09/28/2021 | 4.4269 | 4.4601 | 4.0622 | 4.1699 |
| 09/29/2021 | 4.1699 | 4.228 | 4.0953 | 4.1036 |
| 09/30/2021 | 4.0373 | 4.1617 | 4.0373 | 4.0788 |
| 10/03/2021 | 4.0953 | 4.1451 | 3.971 | 4.0456 |
| 10/04/2021 | 4.0456 | 4.0456 | 3.8964 | 3.9461 |
| 10/05/2021 | 3.913 | 3.9627 | 3.7306 | 3.8881 |
| 10/06/2021 | 3.913 | 3.9876 | 3.8301 | 3.9212 |
| 10/07/2021 | 3.913 | 3.913 | 3.7306 | 3.8383 |
| 10/10/2021 | 3.8135 | 3.8383 | 3.7637 | 3.8052 |
| 10/11/2021 | 3.7969 | 3.7969 | 3.6725 | 3.7223 |
| 10/12/2021 | 3.7057 | 3.7389 | 3.6228 | 3.6228 |
| 10/13/2021 | 3.6062 | 3.8549 | 3.5648 | 3.7389 |
| 10/14/2021 | 3.7554 | 3.7554 | 3.6477 | 3.6725 |
| 10/17/2021 | 3.656 | 3.656 | 3.5648 | 3.5979 |
| 10/18/2021 | 3.5979 | 3.6394 | 3.4819 | 3.5233 |
| 10/19/2021 | 3.5482 | 3.7306 | 3.4819 | 3.6311 |
| 10/20/2021 | 3.6311 | 3.6808 | 3.4819 | 3.5648 |
| 10/21/2021 | 3.5648 | 3.6394 | 3.4819 | 3.5896 |
| 10/24/2021 | 3.6062 | 3.6228 | 3.5316 | 3.5731 |
| 10/25/2021 | 3.5896 | 3.6145 | 3.5399 | 3.6062 |
| 10/26/2021 | 3.6062 | 3.7472 | 3.5979 | 3.7223 |
| 10/27/2021 | 3.7306 | 4.0373 | 3.6891 | 3.9793 |
| 10/31/2021 | 3.9793 | 3.9876 | 3.772 | 3.772 |
| 11/01/2021 | 3.772 | 3.7803 | 3.5896 | 3.6228 |
| 11/02/2021 | 3.6228 | 3.6477 | 3.5233 | 3.6062 |
| 11/03/2021 | 3.6062 | 3.6062 | 3.4653 | 3.5233 |
| 11/04/2021 | 3.515 | 3.5896 | 3.4487 | 3.5399 |
| 11/07/2021 | 3.5399 | 3.5979 | 3.5399 | 3.5731 |
| 11/08/2021 | 3.5813 | 3.6145 | 3.5067 | 3.5233 |
| 11/09/2021 | 3.5316 | 3.5731 | 3.3658 | 3.4321 |
| 11/10/2021 | 3.4321 | 3.4404 | 3.1005 | 3.2663 |
| 11/11/2021 | 3.2415 | 3.2415 | 3.0922 | 3.2 |
| 11/14/2021 | 3.29 | 3.44 | 3.2 | 3.36 |
| 11/15/2021 | 3.3 | 3.36 | 3.17 | 3.23 |
| 11/16/2021 | 3.2 | 3.28 | 3.04 | 3.11 |
| 11/17/2021 | 2.96 | 3.07 | 2.93 | 3.04 |
| 11/18/2021 | 2.97 | 3.34 | 2.94 | 3.34 |
| 11/21/2021 | 3.34 | 3.49 | 3.18 | 3.4 |
| 11/22/2021 | 3.33 | 3.39 | 3.17 | 3.25 |
| 11/23/2021 | 3.18 | 3.53 | 3.18 | 3.38 |
| 11/24/2021 | 3.38 | 3.46 | 3.3 | 3.43 |
| 11/25/2021 | 3.43 | 3.44 | 3.33 | 3.35 |
| 11/28/2021 | 3.35 | 3.41 | 3.26 | 3.34 |
| 11/29/2021 | 3.34 | 3.37 | 3.31 | 3.34 |
| 11/30/2021 | 3.34 | 3.53 | 3.32 | 3.5 |
| 12/01/2021 | 3.4 | 3.55 | 3.4 | 3.53 |
| 12/02/2021 | 3.53 | 3.88 | 3.5 | 3.87 |
| 12/05/2021 | 3.89 | 3.96 | 3.74 | 3.78 |
| 12/06/2021 | 3.75 | 3.93 | 3.75 | 3.85 |
| 12/07/2021 | 3.85 | 3.91 | 3.8 | 3.84 |
| 12/08/2021 | 3.84 | 3.85 | 3.76 | 3.79 |
| 12/09/2021 | 3.77 | 3.77 | 3.65 | 3.7 |
| 12/12/2021 | 3.78 | 3.78 | 3.6 | 3.62 |
| 12/13/2021 | 3.62 | 3.67 | 3.48 | 3.5 |
| 12/14/2021 | 3.85 | 3.85 | 3.79 | 3.85 |
| 12/15/2021 | 4.2 | 4.23 | 4.1 | 4.23 |
| 12/16/2021 | 4.65 | 4.65 | 4.23 | 4.65 |
| 12/19/2021 | 4.45 | 4.63 | 4.19 | 4.28 |
| 12/20/2021 | 4.34 | 4.45 | 4.04 | 4.11 |
| 12/21/2021 | 4.1 | 4.22 | 4.03 | 4.1 |
| 12/22/2021 | 4.17 | 4.46 | 4.06 | 4.27 |
| 12/23/2021 | 4.28 | 4.35 | 4.1 | 4.23 |
| 12/26/2021 | 4.15 | 4.36 | 4.12 | 4.2 |
| 12/27/2021 | 4.19 | 4.19 | 3.99 | 3.99 |
| 12/28/2021 | 3.95 | 4.22 | 3.93 | 4.16 |
| 12/29/2021 | 4.13 | 4.17 | 4.01 | 4.07 |
| 12/30/2021 | 4.08 | 4.16 | 4 | 4.12 |