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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8185
CLOSE 5.828
Low
LOW 3.32
High
HIGH 11.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.12 | 4.24 | 4.02 | 4.11 |
| 01/03/2022 | 4.11 | 4.11 | 3.97 | 4.02 |
| 01/04/2022 | 4.02 | 4.33 | 4.02 | 4.14 |
| 01/05/2022 | 4.14 | 4.24 | 4.06 | 4.16 |
| 01/06/2022 | 4.16 | 4.19 | 4.06 | 4.13 |
| 01/09/2022 | 4.15 | 4.17 | 4.07 | 4.08 |
| 01/10/2022 | 4.08 | 4.12 | 4.03 | 4.09 |
| 01/11/2022 | 4.09 | 4.26 | 4.07 | 4.18 |
| 01/12/2022 | 4.19 | 4.24 | 4.11 | 4.13 |
| 01/13/2022 | 4.09 | 4.17 | 4.09 | 4.12 |
| 01/16/2022 | 4.12 | 4.22 | 4.1 | 4.16 |
| 01/17/2022 | 4.18 | 4.45 | 4.1 | 4.1 |
| 01/18/2022 | 4.2 | 4.31 | 4.14 | 4.2 |
| 01/19/2022 | 4.25 | 4.36 | 4.17 | 4.32 |
| 01/20/2022 | 4.32 | 4.66 | 4.28 | 4.4 |
| 01/23/2022 | 4.4 | 4.5 | 4.25 | 4.25 |
| 01/24/2022 | 4.3 | 4.34 | 4.12 | 4.15 |
| 01/25/2022 | 4.14 | 4.49 | 4.13 | 4.36 |
| 01/26/2022 | 4.3 | 4.44 | 4.23 | 4.27 |
| 01/27/2022 | 4.28 | 4.33 | 4.12 | 4.18 |
| 01/30/2022 | 4.23 | 4.24 | 4.15 | 4.17 |
| 01/31/2022 | 4.17 | 4.22 | 4.14 | 4.19 |
| 02/01/2022 | 4.19 | 4.23 | 4.11 | 4.12 |
| 02/02/2022 | 4.13 | 4.17 | 4.03 | 4.07 |
| 02/03/2022 | 4.08 | 4.15 | 4.06 | 4.09 |
| 02/06/2022 | 4.09 | 4.18 | 4.03 | 4.12 |
| 02/07/2022 | 4.13 | 4.16 | 4.03 | 4.1 |
| 02/08/2022 | 4.11 | 4.15 | 4.04 | 4.04 |
| 02/09/2022 | 4.04 | 4.23 | 4.01 | 4.1 |
| 02/10/2022 | 4.13 | 4.15 | 4.03 | 4.09 |
| 02/13/2022 | 4.05 | 4.06 | 3.91 | 3.95 |
| 02/14/2022 | 3.95 | 4.08 | 3.9 | 3.98 |
| 02/15/2022 | 3.98 | 4.01 | 3.94 | 3.96 |
| 02/16/2022 | 3.97 | 3.98 | 3.85 | 3.86 |
| 02/17/2022 | 3.87 | 3.91 | 3.8 | 3.86 |
| 02/20/2022 | 3.86 | 3.88 | 3.7 | 3.77 |
| 02/21/2022 | 3.68 | 3.7 | 3.54 | 3.64 |
| 02/22/2022 | 3.65 | 3.78 | 3.65 | 3.68 |
| 02/23/2022 | 3.56 | 3.56 | 3.32 | 3.32 |
| 02/24/2022 | 3.36 | 3.59 | 3.33 | 3.56 |
| 02/27/2022 | 3.5 | 3.64 | 3.48 | 3.55 |
| 02/28/2022 | 3.6 | 3.62 | 3.5 | 3.55 |
| 03/01/2022 | 3.55 | 3.67 | 3.53 | 3.58 |
| 03/02/2022 | 3.6 | 3.62 | 3.44 | 3.45 |
| 03/03/2022 | 3.45 | 3.52 | 3.42 | 3.47 |
| 03/06/2022 | 3.47 | 3.51 | 3.38 | 3.41 |
| 03/07/2022 | 3.4 | 3.41 | 3.35 | 3.38 |
| 03/08/2022 | 3.39 | 3.71 | 3.37 | 3.52 |
| 03/09/2022 | 3.54 | 3.56 | 3.37 | 3.4 |
| 03/10/2022 | 3.4 | 3.43 | 3.32 | 3.36 |
| 03/13/2022 | 3.37 | 3.41 | 3.33 | 3.35 |
| 03/14/2022 | 3.36 | 3.55 | 3.32 | 3.45 |
| 03/15/2022 | 3.48 | 3.48 | 3.41 | 3.41 |
| 03/16/2022 | 3.44 | 3.48 | 3.41 | 3.44 |
| 03/17/2022 | 3.44 | 3.48 | 3.41 | 3.44 |
| 03/20/2022 | 3.45 | 3.68 | 3.45 | 3.62 |
| 03/21/2022 | 3.66 | 3.71 | 3.58 | 3.63 |
| 03/22/2022 | 3.65 | 3.74 | 3.62 | 3.67 |
| 03/23/2022 | 3.67 | 3.74 | 3.65 | 3.71 |
| 03/24/2022 | 3.72 | 3.81 | 3.7 | 3.73 |
| 03/27/2022 | 3.73 | 3.73 | 3.66 | 3.67 |
| 03/28/2022 | 3.67 | 3.89 | 3.66 | 3.74 |
| 03/29/2022 | 3.74 | 3.79 | 3.71 | 3.73 |
| 03/30/2022 | 3.74 | 3.93 | 3.7 | 3.76 |
| 03/31/2022 | 3.77 | 3.89 | 3.77 | 3.85 |
| 04/03/2022 | 3.86 | 4.01 | 3.82 | 3.96 |
| 04/04/2022 | 3.95 | 3.97 | 3.88 | 3.9 |
| 04/05/2022 | 3.94 | 4.13 | 3.88 | 3.92 |
| 04/06/2022 | 3.94 | 3.97 | 3.89 | 3.91 |
| 04/07/2022 | 3.91 | 3.92 | 3.84 | 3.86 |
| 04/10/2022 | 3.88 | 3.98 | 3.85 | 3.91 |
| 04/11/2022 | 3.9 | 3.9 | 3.83 | 3.89 |
| 04/12/2022 | 3.95 | 3.96 | 3.77 | 3.77 |
| 04/13/2022 | 3.77 | 3.83 | 3.74 | 3.79 |
| 04/14/2022 | 3.79 | 3.84 | 3.77 | 3.78 |
| 04/17/2022 | 3.86 | 3.89 | 3.78 | 3.83 |
| 04/18/2022 | 3.84 | 3.85 | 3.72 | 3.78 |
| 04/19/2022 | 3.78 | 3.84 | 3.75 | 3.82 |
| 04/20/2022 | 3.83 | 3.88 | 3.8 | 3.81 |
| 04/21/2022 | 3.81 | 3.84 | 3.73 | 3.75 |
| 04/24/2022 | 3.74 | 3.89 | 3.67 | 3.85 |
| 04/25/2022 | 3.87 | 3.9 | 3.72 | 3.72 |
| 04/26/2022 | 3.73 | 3.81 | 3.71 | 3.81 |
| 04/27/2022 | 3.85 | 3.92 | 3.78 | 3.86 |
| 04/28/2022 | 3.88 | 3.94 | 3.81 | 3.86 |
| 05/04/2022 | 3.87 | 3.98 | 3.87 | 3.93 |
| 05/05/2022 | 3.93 | 3.97 | 3.84 | 3.93 |
| 05/08/2022 | 3.94 | 4.28 | 3.89 | 4.2 |
| 05/09/2022 | 4.21 | 4.28 | 4.1 | 4.19 |
| 05/10/2022 | 4.19 | 4.23 | 3.99 | 4.05 |
| 05/11/2022 | 4.02 | 4.09 | 3.95 | 4.06 |
| 05/12/2022 | 4.05 | 4.37 | 4.05 | 4.23 |
| 05/15/2022 | 4.24 | 4.28 | 4.13 | 4.24 |
| 05/16/2022 | 4.24 | 4.27 | 4.18 | 4.23 |
| 05/17/2022 | 4.22 | 4.22 | 4.05 | 4.09 |
| 05/19/2022 | 4.09 | 4.49 | 4.02 | 4.49 |
| 05/22/2022 | 4.5 | 4.84 | 4.34 | 4.41 |
| 05/23/2022 | 4.5 | 4.75 | 4.41 | 4.75 |
| 05/24/2022 | 4.73 | 4.73 | 4.35 | 4.35 |
| 05/25/2022 | 4.31 | 4.4 | 4.2 | 4.27 |
| 05/26/2022 | 4.28 | 4.49 | 4.18 | 4.2 |
| 05/29/2022 | 4.18 | 4.19 | 4.07 | 4.1 |
| 05/30/2022 | 4.1 | 4.12 | 3.98 | 4 |
| 05/31/2022 | 3.99 | 4.07 | 3.91 | 4.06 |
| 06/01/2022 | 4.06 | 4.08 | 3.96 | 3.99 |
| 06/02/2022 | 4 | 4 | 3.93 | 3.98 |
| 06/05/2022 | 3.98 | 4.09 | 3.95 | 4.03 |
| 06/06/2022 | 4.03 | 4.07 | 3.99 | 4.02 |
| 06/07/2022 | 4.06 | 4.06 | 3.86 | 3.89 |
| 06/08/2022 | 3.89 | 3.95 | 3.79 | 3.85 |
| 06/09/2022 | 3.71 | 3.93 | 3.71 | 3.83 |
| 06/12/2022 | 3.82 | 3.98 | 3.82 | 3.95 |
| 06/13/2022 | 3.96 | 4.04 | 3.92 | 3.95 |
| 06/14/2022 | 3.91 | 3.97 | 3.9 | 3.92 |
| 06/15/2022 | 3.92 | 3.96 | 3.82 | 3.85 |
| 06/16/2022 | 3.87 | 3.93 | 3.83 | 3.93 |
| 06/19/2022 | 3.98 | 4.02 | 3.92 | 3.96 |
| 06/20/2022 | 3.97 | 4.12 | 3.96 | 4.1 |
| 06/21/2022 | 4.12 | 4.22 | 3.92 | 4.16 |
| 06/22/2022 | 4.18 | 4.18 | 4.08 | 4.14 |
| 06/23/2022 | 4.17 | 4.19 | 4.09 | 4.16 |
| 06/26/2022 | 4.09 | 4.25 | 4 | 4.13 |
| 06/27/2022 | 4.13 | 4.16 | 3.98 | 4 |
| 06/28/2022 | 4 | 4.15 | 3.91 | 4.08 |
| 06/29/2022 | 4.06 | 4.12 | 3.88 | 4.05 |
| 06/30/2022 | 4.04 | 4.15 | 4 | 4.09 |
| 07/03/2022 | 4.12 | 4.12 | 3.92 | 3.94 |
| 07/04/2022 | 4 | 4 | 3.86 | 3.92 |
| 07/05/2022 | 3.93 | 3.95 | 3.87 | 3.9 |
| 07/06/2022 | 3.9 | 3.94 | 3.89 | 3.93 |
| 07/07/2022 | 3.91 | 3.92 | 3.89 | 3.91 |
| 07/12/2022 | 3.91 | 3.93 | 3.86 | 3.92 |
| 07/13/2022 | 3.92 | 4.05 | 3.88 | 3.94 |
| 07/17/2022 | 3.95 | 4.1 | 3.95 | 4.07 |
| 07/18/2022 | 4.08 | 4.1 | 3.95 | 4 |
| 07/19/2022 | 4.02 | 4.04 | 3.96 | 3.99 |
| 07/20/2022 | 4 | 4.05 | 3.98 | 4.03 |
| 07/21/2022 | 4.02 | 4.17 | 4.02 | 4.1 |
| 07/24/2022 | 4.12 | 4.23 | 4.12 | 4.21 |
| 07/25/2022 | 4.21 | 4.24 | 4 | 4.02 |
| 07/26/2022 | 4.04 | 4.07 | 4 | 4.03 |
| 07/27/2022 | 4.04 | 4.08 | 4.02 | 4.03 |
| 07/28/2022 | 4.02 | 4.06 | 4.01 | 4.02 |
| 07/31/2022 | 4.05 | 4.1 | 4.02 | 4.08 |
| 08/01/2022 | 4.08 | 4.2 | 4.04 | 4.12 |
| 08/02/2022 | 4.12 | 4.19 | 4.08 | 4.16 |
| 08/03/2022 | 4.19 | 4.32 | 4.06 | 4.16 |
| 08/04/2022 | 4.19 | 4.29 | 4.16 | 4.26 |
| 08/07/2022 | 4.26 | 4.41 | 4.17 | 4.4 |
| 08/08/2022 | 4.42 | 4.84 | 4.41 | 4.84 |
| 08/09/2022 | 4.97 | 5.32 | 4.75 | 5.32 |
| 08/10/2022 | 5.36 | 5.69 | 5.33 | 5.5 |
| 08/11/2022 | 5.5 | 5.89 | 5.38 | 5.63 |
| 08/14/2022 | 5.67 | 5.92 | 5.66 | 5.73 |
| 08/15/2022 | 5.97 | 5.97 | 5.42 | 5.79 |
| 08/16/2022 | 5.83 | 5.87 | 5.7 | 5.74 |
| 08/17/2022 | 5.75 | 5.77 | 5.5 | 5.63 |
| 08/18/2022 | 5.61 | 5.63 | 5.4 | 5.52 |
| 08/21/2022 | 5.52 | 6.07 | 5.52 | 6.07 |
| 08/22/2022 | 6.28 | 6.61 | 5.75 | 5.92 |
| 08/23/2022 | 5.92 | 6.51 | 5.7 | 6.51 |
| 08/24/2022 | 6.85 | 7.16 | 6.51 | 7.16 |
| 08/25/2022 | 7.87 | 7.87 | 7.45 | 7.87 |
| 08/28/2022 | 8.15 | 8.65 | 8.15 | 8.65 |
| 08/30/2022 | 9.3 | 9.51 | 9.21 | 9.51 |
| 08/31/2022 | 9.75 | 10.46 | 9.58 | 10.46 |
| 09/01/2022 | 11.19 | 11.5 | 9.55 | 11.27 |
| 09/04/2022 | 11 | 11.2 | 10.15 | 10.15 |
| 09/05/2022 | 9.14 | 9.72 | 9.14 | 9.14 |
| 09/06/2022 | 8.88 | 10.05 | 8.55 | 10.05 |
| 09/07/2022 | 9.99 | 10.84 | 9.5 | 10.16 |
| 09/08/2022 | 9.96 | 10 | 9.5 | 9.64 |
| 09/11/2022 | 9.64 | 9.8 | 9.04 | 9.12 |
| 09/12/2022 | 9.12 | 9.15 | 8.21 | 8.46 |
| 09/13/2022 | 8.27 | 8.89 | 7.88 | 8.19 |
| 09/14/2022 | 8.21 | 9 | 8.2 | 8.6 |
| 09/15/2022 | 8.61 | 8.94 | 7.96 | 8.34 |
| 09/18/2022 | 7.99 | 7.99 | 7.7 | 7.7 |
| 09/19/2022 | 7.41 | 7.41 | 7.2 | 7.2 |
| 09/20/2022 | 6.61 | 7.92 | 6.61 | 7.92 |
| 09/21/2022 | 7.79 | 7.79 | 7.25 | 7.35 |
| 09/22/2022 | 7.5 | 7.5 | 7.4 | 7.4 |
| 09/25/2022 | 7.38 | 7.38 | 7.2 | 7.2 |
| 09/26/2022 | 7.06 | 7.6 | 7.06 | 7.6 |
| 09/27/2022 | 7.61 | 7.65 | 7.61 | 7.61 |
| 09/28/2022 | 7.7 | 8.28 | 7.7 | 8.28 |
| 09/29/2022 | 8.31 | 8.31 | 7.75 | 7.8 |
| 10/02/2022 | 7.88 | 8.12 | 7.88 | 8.12 |
| 10/03/2022 | 8.5 | 8.5 | 8.4 | 8.4 |
| 10/04/2022 | 8.4 | 8.4 | 8 | 8.07 |
| 10/05/2022 | 8.27 | 8.27 | 8 | 8 |
| 10/06/2022 | 7.9 | 8.26 | 7.9 | 8.26 |
| 10/09/2022 | 8.5 | 8.99 | 8.5 | 8.99 |
| 10/10/2022 | 9 | 9 | 8.63 | 8.63 |
| 10/11/2022 | 8.7 | 8.7 | 8.59 | 8.59 |
| 10/12/2022 | 8.6 | 8.6 | 8.48 | 8.48 |
| 10/13/2022 | 8.5 | 8.5 | 8.47 | 8.47 |
| 10/16/2022 | 8.5 | 8.98 | 8.5 | 8.98 |
| 10/17/2022 | 8.98 | 8.98 | 8.5 | 8.5 |
| 10/18/2022 | 8.6 | 8.72 | 8.28 | 8.43 |
| 10/19/2022 | 8.48 | 8.48 | 8.06 | 8.28 |
| 10/20/2022 | 8.22 | 8.27 | 8.1 | 8.14 |
| 10/23/2022 | 8.15 | 8.61 | 8.11 | 8.51 |
| 10/24/2022 | 8.64 | 9.36 | 8.5 | 9.36 |
| 10/25/2022 | 9.76 | 10.29 | 9.76 | 10.29 |
| 10/26/2022 | 10.61 | 10.79 | 9.35 | 9.35 |
| 10/27/2022 | 9.33 | 9.33 | 8.93 | 9.03 |
| 10/30/2022 | 9.04 | 9.19 | 8.7 | 9 |
| 10/31/2022 | 9 | 9 | 8.69 | 8.85 |
| 11/01/2022 | 9.11 | 9.5 | 8.9 | 9.05 |
| 11/02/2022 | 9 | 9.09 | 8.8 | 8.99 |
| 11/03/2022 | 8.98 | 8.99 | 8.81 | 8.89 |
| 11/06/2022 | 8.93 | 9.77 | 8.9 | 9.77 |
| 11/07/2022 | 9.94 | 10.7 | 9.6 | 9.71 |
| 11/08/2022 | 9.64 | 10.28 | 9.3 | 9.83 |
| 11/09/2022 | 9.87 | 10.12 | 9.53 | 9.67 |
| 11/10/2022 | 9.69 | 9.98 | 9.5 | 9.92 |
| 11/13/2022 | 9.92 | 10.15 | 9.69 | 9.94 |
| 11/14/2022 | 9.95 | 10.03 | 9.55 | 9.55 |
| 11/15/2022 | 9.2 | 9.5 | 8.6 | 8.6 |
| 11/16/2022 | 7.86 | 8.34 | 7.74 | 7.74 |
| 11/17/2022 | 7.5 | 7.88 | 6.97 | 7.66 |
| 11/20/2022 | 7.8 | 8.42 | 7.5 | 8.42 |
| 11/21/2022 | 8.6 | 8.77 | 8.26 | 8.6 |
| 11/22/2022 | 8.6 | 8.6 | 7.94 | 8.38 |
| 11/23/2022 | 8.37 | 8.77 | 8.12 | 8.44 |
| 11/24/2022 | 8.5 | 8.57 | 8.3 | 8.37 |
| 11/27/2022 | 8.33 | 9.07 | 8.2 | 9.07 |
| 11/28/2022 | 9.08 | 9.58 | 9.07 | 9.4 |
| 11/29/2022 | 9.59 | 9.6 | 9.04 | 9.05 |
| 11/30/2022 | 9.1 | 9.37 | 9.07 | 9.23 |
| 12/01/2022 | 9.23 | 9.3 | 9.12 | 9.2 |
| 12/04/2022 | 9.17 | 9.49 | 8.78 | 9.06 |
| 12/05/2022 | 9.2 | 9.26 | 8.6 | 9.03 |
| 12/06/2022 | 9.1 | 9.15 | 8.75 | 8.87 |
| 12/07/2022 | 8.83 | 9.01 | 8.41 | 8.99 |
| 12/08/2022 | 8.99 | 9.01 | 8.86 | 9 |
| 12/11/2022 | 9.02 | 9.1 | 8.98 | 9.03 |
| 12/12/2022 | 9.05 | 9.09 | 8.9 | 8.97 |
| 12/13/2022 | 8.97 | 9 | 8.74 | 8.74 |
| 12/14/2022 | 8.9 | 9.2 | 8.77 | 9.08 |
| 12/15/2022 | 9 | 9.18 | 8.92 | 9.04 |
| 12/18/2022 | 9.06 | 9.11 | 8.96 | 9.09 |
| 12/19/2022 | 9.15 | 9.25 | 8.96 | 9.08 |
| 12/20/2022 | 9.2 | 9.51 | 9.03 | 9.51 |
| 12/21/2022 | 9.54 | 10.46 | 9.54 | 10.46 |
| 12/22/2022 | 10.92 | 11.45 | 10.55 | 10.8 |
| 12/25/2022 | 10.57 | 10.94 | 10.3 | 10.58 |
| 12/26/2022 | 10.58 | 11.16 | 10.2 | 10.49 |
| 12/27/2022 | 10.52 | 10.52 | 9.6 | 9.74 |
| 12/28/2022 | 9.9 | 10.71 | 9.78 | 10.71 |
| 12/29/2022 | 10.79 | 10.81 | 10.26 | 10.3 |