DOHOL
DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. (DOHOL)
18.230
₺
-0.530 (%-2.83)
DOHOL: DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 15.9458
CLOSE 15.938
Low
LOW 12.6458
High
HIGH 19.387
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 14.3287 | 14.5058 | 14.2303 | 14.4074 |
| 01/02/2025 | 14.4664 | 14.7715 | 14.3877 | 14.7715 |
| 01/05/2025 | 14.8798 | 14.9093 | 14.6337 | 14.6633 |
| 01/06/2025 | 14.6239 | 14.7912 | 14.555 | 14.555 |
| 01/07/2025 | 14.4861 | 14.8798 | 14.4664 | 14.5058 |
| 01/08/2025 | 14.5747 | 14.6141 | 14.3287 | 14.4664 |
| 01/09/2025 | 14.496 | 14.6337 | 14.2499 | 14.368 |
| 01/12/2025 | 14.3483 | 14.3877 | 13.6792 | 13.7382 |
| 01/13/2025 | 13.7874 | 13.9547 | 13.5906 | 13.689 |
| 01/14/2025 | 13.6792 | 13.876 | 13.6299 | 13.7677 |
| 01/15/2025 | 13.9252 | 14.1614 | 13.748 | 14.1417 |
| 01/16/2025 | 14.0728 | 14.1318 | 13.9547 | 14.0728 |
| 01/19/2025 | 14.1417 | 14.1712 | 13.7677 | 13.9645 |
| 01/20/2025 | 13.8957 | 14.1122 | 13.8563 | 13.9449 |
| 01/21/2025 | 13.9645 | 14.1417 | 13.8169 | 14.1023 |
| 01/22/2025 | 14.2401 | 14.2893 | 14.1023 | 14.2007 |
| 01/23/2025 | 14.2007 | 14.2991 | 14.0433 | 14.1023 |
| 01/26/2025 | 14.0236 | 14.063 | 13.8464 | 13.9842 |
| 01/27/2025 | 14.0137 | 14.2401 | 13.8661 | 14.2401 |
| 01/28/2025 | 14.2991 | 14.4172 | 13.935 | 13.9449 |
| 01/29/2025 | 13.9645 | 14.2204 | 13.689 | 13.689 |
| 01/30/2025 | 13.7087 | 13.7284 | 13.3446 | 13.3741 |
| 02/02/2025 | 13.2461 | 13.2855 | 12.9804 | 13.0296 |
| 02/03/2025 | 13.0985 | 13.2166 | 12.9312 | 12.9411 |
| 02/04/2025 | 12.9607 | 13.0296 | 12.6458 | 12.8525 |
| 02/05/2025 | 12.9607 | 13.2757 | 12.8328 | 13.256 |
| 02/06/2025 | 13.2068 | 13.3938 | 13.1674 | 13.2953 |
| 02/09/2025 | 13.315 | 13.4134 | 13.1871 | 13.2363 |
| 02/10/2025 | 13.1969 | 13.5119 | 13.0985 | 13.502 |
| 02/11/2025 | 13.4331 | 13.6693 | 13.3938 | 13.4626 |
| 02/12/2025 | 13.5512 | 13.748 | 13.4626 | 13.748 |
| 02/13/2025 | 13.7972 | 13.8071 | 13.4331 | 13.4823 |
| 02/16/2025 | 13.4036 | 13.6004 | 13.2757 | 13.5414 |
| 02/17/2025 | 13.4823 | 13.6988 | 13.2658 | 13.6103 |
| 02/18/2025 | 13.5611 | 13.8366 | 13.3642 | 13.3642 |
| 02/19/2025 | 13.4233 | 13.5807 | 13.4036 | 13.502 |
| 02/20/2025 | 13.4823 | 13.6103 | 12.8525 | 13.01 |
| 02/23/2025 | 13.1379 | 13.3446 | 13.0395 | 13.128 |
| 02/24/2025 | 13.1182 | 13.1477 | 12.7049 | 12.7246 |
| 02/25/2025 | 12.7738 | 12.9115 | 12.6557 | 12.8328 |
| 02/26/2025 | 12.8427 | 13.1871 | 12.7541 | 13.1182 |
| 02/27/2025 | 13.0493 | 13.1576 | 12.7934 | 12.8525 |
| 03/02/2025 | 12.9903 | 13.3839 | 12.9903 | 13.2363 |
| 03/03/2025 | 13.1379 | 13.3446 | 13.0198 | 13.1773 |
| 03/04/2025 | 13.6103 | 13.9645 | 13.6103 | 13.7874 |
| 03/05/2025 | 13.9252 | 14.3188 | 13.8563 | 14.2893 |
| 03/06/2025 | 14.2499 | 14.4074 | 14.063 | 14.2204 |
| 03/09/2025 | 14.2499 | 14.3287 | 14.0236 | 14.1614 |
| 03/10/2025 | 14.0728 | 14.5058 | 14.0433 | 14.4369 |
| 03/11/2025 | 14.5058 | 14.7223 | 14.4271 | 14.5649 |
| 03/12/2025 | 14.6239 | 14.7617 | 14.5255 | 14.6436 |
| 03/13/2025 | 14.6928 | 14.8404 | 14.6436 | 14.7617 |
| 03/16/2025 | 14.7617 | 15.0569 | 14.6928 | 14.7617 |
| 03/17/2025 | 14.6928 | 14.8798 | 14.5845 | 14.7223 |
| 03/18/2025 | 13.8858 | 14.5649 | 13.5512 | 13.9252 |
| 03/19/2025 | 14.1712 | 14.8207 | 14.0728 | 14.6633 |
| 03/20/2025 | 14.5649 | 14.5747 | 13.256 | 13.3347 |
| 03/23/2025 | 13.5315 | 14.3582 | 13.5217 | 14.1909 |
| 03/24/2025 | 14.4074 | 14.742 | 14.1417 | 14.5944 |
| 03/25/2025 | 14.3976 | 14.8699 | 14.3385 | 14.7617 |
| 03/26/2025 | 15.0175 | 15.2045 | 14.8502 | 15.0175 |
| 03/27/2025 | 14.988 | 15.6671 | 14.8207 | 15.6572 |
| 04/01/2025 | 15.6671 | 16.1001 | 15.4998 | 15.8737 |
| 04/02/2025 | 16.287 | 16.3461 | 15.608 | 16.1493 |
| 04/03/2025 | 16.1591 | 16.3855 | 15.9623 | 16.1985 |
| 04/06/2025 | 15.8836 | 16.5626 | 15.608 | 16.2674 |
| 04/07/2025 | 16.5626 | 16.6315 | 16.0705 | 16.2969 |
| 04/08/2025 | 16.1394 | 16.4445 | 16.1296 | 16.1296 |
| 04/09/2025 | 16.4642 | 16.5232 | 16.0705 | 16.5232 |
| 04/10/2025 | 16.5134 | 16.5823 | 16.1296 | 16.3658 |
| 04/13/2025 | 16.5232 | 16.6807 | 16.2674 | 16.661 |
| 04/14/2025 | 16.7004 | 16.8185 | 16.4445 | 16.5331 |
| 04/15/2025 | 16.3363 | 16.415 | 15.8737 | 15.9032 |
| 04/16/2025 | 15.9032 | 16.2182 | 15.6474 | 16.1394 |
| 04/17/2025 | 16.169 | 16.4051 | 15.8147 | 16.169 |
| 04/20/2025 | 16.228 | 16.4839 | 15.8836 | 16.041 |
| 04/21/2025 | 15.9918 | 16.1788 | 15.608 | 15.6769 |
| 04/23/2025 | 15.6867 | 15.9918 | 15.6375 | 15.982 |
| 04/24/2025 | 15.9426 | 16.041 | 15.7556 | 15.7556 |
| 04/27/2025 | 15.7458 | 15.8245 | 15.3521 | 15.3718 |
| 04/28/2025 | 15.1652 | 15.5096 | 15.0864 | 15.2931 |
| 04/29/2025 | 15.3029 | 15.4013 | 15.0766 | 15.3128 |
| 05/01/2025 | 15.3521 | 15.4506 | 15.1258 | 15.175 |
| 05/04/2025 | 15.2242 | 15.549 | 15.1652 | 15.3325 |
| 05/05/2025 | 15.3325 | 15.4309 | 15.0274 | 15.0274 |
| 05/06/2025 | 15.0569 | 15.0766 | 14.8601 | 14.929 |
| 05/07/2025 | 15.0077 | 15.1258 | 14.6436 | 14.7321 |
| 05/08/2025 | 14.5255 | 14.5353 | 14.0826 | 14.3188 |
| 05/11/2025 | 14.6141 | 14.929 | 14.5845 | 14.8306 |
| 05/12/2025 | 14.8207 | 15.3423 | 14.7814 | 15.2144 |
| 05/13/2025 | 15.2144 | 15.2439 | 14.7715 | 14.8207 |
| 05/14/2025 | 14.8699 | 14.9979 | 14.6534 | 14.8306 |
| 05/15/2025 | 14.9093 | 15.2636 | 14.8502 | 15.2636 |
| 05/19/2025 | 15.3128 | 15.4013 | 14.8306 | 14.8306 |
| 05/20/2025 | 14.7223 | 15.0175 | 14.7026 | 14.8207 |
| 05/21/2025 | 14.8699 | 15.1356 | 14.742 | 15.0963 |
| 05/22/2025 | 15.0569 | 15.1061 | 14.6731 | 14.8896 |
| 05/25/2025 | 14.9388 | 15.0077 | 14.5944 | 14.6436 |
| 05/26/2025 | 14.6534 | 14.6534 | 14.3877 | 14.5156 |
| 05/27/2025 | 14.4566 | 14.5156 | 14.1515 | 14.4664 |
| 05/28/2025 | 14.6239 | 14.7125 | 14.4664 | 14.4664 |
| 05/29/2025 | 14.4172 | 14.4271 | 14.1318 | 14.4271 |
| 06/01/2025 | 14.3877 | 14.496 | 14.2204 | 14.4074 |
| 06/02/2025 | 14.4664 | 14.8306 | 14.4664 | 14.7617 |
| 06/03/2025 | 14.6829 | 14.8798 | 14.6436 | 14.8699 |
| 06/04/2025 | 14.8109 | 14.8404 | 14.6436 | 14.7223 |
| 06/09/2025 | 14.7715 | 15.0963 | 14.7518 | 15.0077 |
| 06/10/2025 | 15.0274 | 15.0864 | 14.929 | 14.9782 |
| 06/11/2025 | 14.8109 | 14.8404 | 14.4271 | 14.4468 |
| 06/12/2025 | 13.7776 | 14.4074 | 13.6004 | 14.4074 |
| 06/15/2025 | 14.3483 | 14.4861 | 14.1417 | 14.4074 |
| 06/16/2025 | 14.3779 | 14.5156 | 14.2204 | 14.368 |
| 06/17/2025 | 14.2401 | 14.5156 | 14.0925 | 14.3582 |
| 06/18/2025 | 14.4369 | 14.5353 | 14.1614 | 14.1614 |
| 06/19/2025 | 14.3582 | 14.4172 | 14.0531 | 14.0531 |
| 06/22/2025 | 13.9252 | 14.2795 | 13.8464 | 14.2106 |
| 06/23/2025 | 14.7026 | 14.7125 | 14.3582 | 14.5845 |
| 06/24/2025 | 14.6239 | 14.8109 | 14.5747 | 14.6928 |
| 06/25/2025 | 14.9979 | 15.0667 | 14.6633 | 14.6829 |
| 06/26/2025 | 14.7518 | 14.8109 | 14.3582 | 14.7223 |
| 06/29/2025 | 14.7715 | 15.362 | 14.6534 | 15.3226 |
| 06/30/2025 | 15.3521 | 15.5588 | 15.2931 | 15.4506 |
| 07/01/2025 | 15.5096 | 15.8344 | 15.3817 | 15.6277 |
| 07/02/2025 | 15.7655 | 15.9229 | 15.6178 | 15.8245 |
| 07/03/2025 | 15.854 | 15.9721 | 15.6572 | 15.8737 |
| 07/06/2025 | 15.4998 | 15.5982 | 15.362 | 15.3915 |
| 07/07/2025 | 15.4899 | 15.5686 | 15.175 | 15.1848 |
| 07/08/2025 | 15.2045 | 15.4899 | 15.1652 | 15.421 |
| 07/09/2025 | 15.5588 | 15.8442 | 15.5588 | 15.6867 |
| 07/10/2025 | 15.7458 | 15.854 | 15.4899 | 15.8245 |
| 07/13/2025 | 15.9032 | 15.9426 | 15.4309 | 15.4604 |
| 07/15/2025 | 15.4309 | 15.5096 | 14.6633 | 15.0077 |
| 07/16/2025 | 15.1061 | 15.4604 | 15.1061 | 15.362 |
| 07/17/2025 | 15.4013 | 15.9721 | 15.3718 | 15.9524 |
| 07/20/2025 | 15.9918 | 16.1493 | 15.8639 | 16.0213 |
| 07/21/2025 | 15.9918 | 16.169 | 15.9328 | 16.041 |
| 07/22/2025 | 16.0509 | 16.0804 | 15.6277 | 15.6671 |
| 07/23/2025 | 15.7163 | 15.9721 | 15.5982 | 15.6966 |
| 07/24/2025 | 15.7359 | 15.7556 | 15.4506 | 15.4506 |
| 07/27/2025 | 15.4604 | 15.549 | 15.362 | 15.4112 |
| 07/28/2025 | 15.4112 | 15.6277 | 15.362 | 15.4309 |
| 07/29/2025 | 15.4702 | 15.8442 | 15.4604 | 15.7359 |
| 07/30/2025 | 15.795 | 15.8245 | 15.5391 | 15.6572 |
| 07/31/2025 | 15.6671 | 16.0115 | 15.5785 | 15.9623 |
| 08/03/2025 | 16.0115 | 16.228 | 16.0115 | 16.228 |
| 08/04/2025 | 16.228 | 16.2378 | 15.9426 | 16.0017 |
| 08/05/2025 | 15.9918 | 16.3953 | 15.8639 | 16.3166 |
| 08/06/2025 | 16.5134 | 16.7496 | 16.3166 | 16.7397 |
| 08/07/2025 | 16.7397 | 17.1334 | 16.6807 | 16.7889 |
| 08/10/2025 | 16.9661 | 17.0251 | 16.8283 | 16.9661 |
| 08/11/2025 | 16.9956 | 17.4778 | 16.7496 | 17.4778 |
| 08/12/2025 | 17.1039 | 18.0092 | 16.8677 | 17.8321 |
| 08/13/2025 | 17.9108 | 18.6883 | 17.8026 | 18.6883 |
| 08/14/2025 | 18.6981 | 18.9934 | 18.3635 | 18.8064 |
| 08/17/2025 | 18.8064 | 19.0426 | 18.6883 | 18.9441 |
| 08/18/2025 | 18.9934 | 19.2886 | 18.8949 | 19.2787 |
| 08/19/2025 | 19.2886 | 19.328 | 18.8753 | 19.3181 |
| 08/20/2025 | 19.387 | 19.387 | 18.6784 | 18.9934 |
| 08/21/2025 | 19.013 | 19.2197 | 18.8162 | 19.0622 |
| 08/24/2025 | 19.1508 | 19.2295 | 18.8556 | 19.141 |
| 08/25/2025 | 19.0819 | 19.2394 | 18.8949 | 18.9934 |
| 08/26/2025 | 19.0819 | 19.2197 | 18.8753 | 18.9934 |
| 08/27/2025 | 19.0524 | 19.3378 | 18.7375 | 19.1902 |
| 08/28/2025 | 19.1803 | 19.2886 | 18.8753 | 18.9343 |
| 08/31/2025 | 18.95 | 19 | 18.57 | 18.74 |
| 09/01/2025 | 18.8 | 18.82 | 17.52 | 17.97 |
| 09/02/2025 | 17.96 | 18.23 | 17.6 | 17.87 |
| 09/03/2025 | 17.95 | 18.13 | 17.62 | 17.9 |
| 09/04/2025 | 18 | 18.02 | 17.68 | 17.86 |
| 09/07/2025 | 17.5 | 17.76 | 17.39 | 17.56 |
| 09/08/2025 | 17.7 | 17.7 | 17 | 17.24 |
| 09/09/2025 | 17.32 | 17.39 | 16.62 | 16.87 |
| 09/10/2025 | 16.86 | 17.2 | 16.31 | 16.32 |
| 09/11/2025 | 16.32 | 16.48 | 15.87 | 16.45 |
| 09/14/2025 | 16.5 | 17.33 | 16.03 | 17.29 |
| 09/15/2025 | 17.31 | 17.65 | 17.28 | 17.53 |
| 09/16/2025 | 17.56 | 17.72 | 17.41 | 17.53 |
| 09/17/2025 | 17.57 | 17.76 | 17.03 | 17.03 |
| 09/18/2025 | 17.03 | 17.25 | 16.94 | 17.14 |
| 09/21/2025 | 17.44 | 18.29 | 17.35 | 17.87 |
| 09/22/2025 | 17.8 | 18.1 | 17.66 | 17.77 |
| 09/23/2025 | 17.77 | 17.78 | 16.95 | 17.32 |
| 09/24/2025 | 17.44 | 17.82 | 17.39 | 17.7 |
| 09/25/2025 | 17.65 | 17.7 | 17.15 | 17.18 |
| 09/28/2025 | 17.05 | 17.17 | 16.86 | 16.98 |
| 09/29/2025 | 17.06 | 17.17 | 16.87 | 17.13 |
| 09/30/2025 | 17.09 | 17.8 | 16.96 | 17.8 |
| 10/01/2025 | 17.71 | 17.97 | 17.48 | 17.65 |
| 10/02/2025 | 17.7 | 17.95 | 17.4 | 17.68 |
| 10/05/2025 | 17.72 | 17.93 | 17.54 | 17.73 |
| 10/06/2025 | 17.78 | 18.08 | 17.65 | 17.97 |
| 10/07/2025 | 17.96 | 18.09 | 17.7 | 17.75 |
| 10/08/2025 | 17.87 | 17.97 | 17.66 | 17.92 |
| 10/09/2025 | 17.96 | 18.13 | 17.75 | 17.87 |
| 10/12/2025 | 17.55 | 17.87 | 17.38 | 17.87 |
| 10/13/2025 | 17.98 | 18.07 | 17.41 | 17.58 |
| 10/14/2025 | 17.57 | 18.28 | 17.45 | 18.25 |
| 10/15/2025 | 18.24 | 18.61 | 18.01 | 18.12 |
| 10/16/2025 | 18.08 | 18.1 | 17.42 | 17.48 |
| 10/19/2025 | 17.49 | 17.54 | 16.89 | 17.36 |
| 10/20/2025 | 17.38 | 17.53 | 17.13 | 17.15 |
| 10/21/2025 | 17.24 | 17.32 | 16.74 | 16.74 |
| 10/22/2025 | 16.82 | 16.91 | 16.45 | 16.45 |
| 10/23/2025 | 16.62 | 17.29 | 16.4 | 16.73 |
| 10/26/2025 | 16.78 | 16.81 | 16.5 | 16.58 |
| 10/27/2025 | 16.58 | 16.79 | 16.48 | 16.72 |
| 10/29/2025 | 16.85 | 17.12 | 16.79 | 17.07 |
| 10/30/2025 | 17.08 | 17.16 | 16.76 | 17.1 |
| 11/02/2025 | 17.16 | 17.62 | 17.13 | 17.3 |
| 11/03/2025 | 17.3 | 17.58 | 17.01 | 17.08 |
| 11/04/2025 | 17.08 | 17.28 | 16.95 | 17.12 |
| 11/05/2025 | 17.16 | 17.54 | 17.07 | 17.5 |
| 11/06/2025 | 17.33 | 17.59 | 16.83 | 17.33 |
| 11/09/2025 | 17.41 | 17.48 | 16.46 | 17.25 |
| 11/10/2025 | 17.19 | 17.51 | 16.8 | 17.29 |
| 11/11/2025 | 17.25 | 17.83 | 17.01 | 17.02 |
| 11/12/2025 | 17 | 17.48 | 17 | 17.29 |
| 11/13/2025 | 17.28 | 17.29 | 16.86 | 17.06 |
| 11/16/2025 | 17.14 | 17.57 | 17.08 | 17.1 |
| 11/17/2025 | 17.02 | 17.38 | 16.97 | 17.14 |
| 11/18/2025 | 17.15 | 17.45 | 17.14 | 17.26 |
| 11/19/2025 | 17.34 | 17.8 | 17.27 | 17.63 |
| 11/20/2025 | 17.5 | 17.63 | 17.04 | 17.16 |
| 11/23/2025 | 17.09 | 17.2 | 16.94 | 17.06 |
| 11/24/2025 | 17.14 | 17.39 | 16.83 | 17.18 |
| 11/25/2025 | 17.12 | 17.47 | 17 | 17.2 |
| 11/26/2025 | 17.25 | 17.48 | 17.15 | 17.19 |
| 11/27/2025 | 17.19 | 17.2 | 16.92 | 17.09 |
| 11/30/2025 | 17.07 | 17.59 | 17.06 | 17.59 |
| 12/01/2025 | 17.59 | 17.92 | 17.51 | 17.61 |
| 12/02/2025 | 17.9 | 17.96 | 17.49 | 17.6 |
| 12/03/2025 | 17.63 | 17.89 | 17.43 | 17.55 |
| 12/04/2025 | 17.52 | 17.75 | 17.44 | 17.71 |
| 12/07/2025 | 17.81 | 18.06 | 17.77 | 17.96 |
| 12/08/2025 | 17.98 | 18.11 | 17.81 | 18.07 |
| 12/09/2025 | 18.14 | 18.16 | 17.63 | 17.66 |
| 12/10/2025 | 17.69 | 17.84 | 17.63 | 17.65 |
| 12/11/2025 | 17.67 | 18.03 | 17.67 | 17.95 |
| 12/14/2025 | 18.01 | 18.04 | 17.84 | 17.88 |
| 12/15/2025 | 17.92 | 18.01 | 17.74 | 17.85 |
| 12/16/2025 | 17.9 | 17.92 | 17.4 | 17.48 |
| 12/17/2025 | 17.54 | 17.83 | 17.43 | 17.65 |
| 12/18/2025 | 17.7 | 17.84 | 17.56 | 17.82 |
| 12/21/2025 | 17.92 | 18.82 | 17.92 | 18.54 |
| 12/22/2025 | 18.6 | 18.6 | 18.26 | 18.54 |
| 12/23/2025 | 18.47 | 19 | 18.4 | 18.83 |
| 12/24/2025 | 18.97 | 18.97 | 18.46 | 18.74 |
| 12/25/2025 | 18.65 | 18.71 | 18.26 | 18.35 |
| 12/28/2025 | 18.35 | 18.48 | 17.98 | 17.99 |
| 12/29/2025 | 18.01 | 18.1 | 16.88 | 17.03 |
| 12/30/2025 | 17.1 | 17.29 | 16.87 | 16.95 |