DOHOL: DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8208

CLOSE 0.818

Low

LOW 0.5707

High

HIGH 1.1889

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6896	0.7053	0.6896	0.6975
01/02/2018	0.6975	0.7212	0.6896	0.6975
01/03/2018	0.6975	0.7132	0.6975	0.6975
01/04/2018	0.7053	0.7132	0.6975	0.7053
01/07/2018	0.7053	0.7132	0.7053	0.7053
01/08/2018	0.7132	0.7132	0.6896	0.6975
01/09/2018	0.6975	0.7053	0.6815	0.6815
01/10/2018	0.6896	0.6975	0.6815	0.6975
01/11/2018	0.6896	0.7053	0.6896	0.6896
01/14/2018	0.6896	0.6975	0.6579	0.6658
01/15/2018	0.6579	0.6736	0.6498	0.6736
01/16/2018	0.6658	0.6736	0.6579	0.6736
01/17/2018	0.6736	0.6896	0.6658	0.6736
01/18/2018	0.6736	0.6815	0.6498	0.6579
01/21/2018	0.6579	0.6658	0.6579	0.6658
01/22/2018	0.6736	0.6815	0.6658	0.6736
01/23/2018	0.6815	0.6815	0.6658	0.6736
01/24/2018	0.6736	0.6815	0.6658	0.6658
01/25/2018	0.6736	0.6815	0.6658	0.6736
01/28/2018	0.6815	0.6815	0.6658	0.6736
01/29/2018	0.6658	0.6815	0.6658	0.6658
01/30/2018	0.6658	0.6736	0.6658	0.6736
01/31/2018	0.6736	0.6896	0.6579	0.6736
02/01/2018	0.6736	0.6736	0.6579	0.6658
02/04/2018	0.6579	0.6658	0.6498	0.6579
02/05/2018	0.634	0.6498	0.6262	0.6419
02/06/2018	0.6498	0.6579	0.6419	0.6498
02/07/2018	0.6498	0.6579	0.6262	0.6419
02/08/2018	0.634	0.634	0.6182	0.634
02/11/2018	0.634	0.6419	0.634	0.634
02/12/2018	0.6419	0.6419	0.6262	0.6262
02/13/2018	0.634	0.634	0.6101	0.6182
02/14/2018	0.6262	0.6419	0.6182	0.634
02/15/2018	0.6419	0.6419	0.6262	0.634
02/18/2018	0.634	0.6419	0.6262	0.6262
02/19/2018	0.634	0.634	0.6101	0.6182
02/20/2018	0.6182	0.6262	0.6182	0.6182
02/21/2018	0.6182	0.6262	0.6182	0.6182
02/22/2018	0.6262	0.634	0.6182	0.6262
02/25/2018	0.6262	0.634	0.6262	0.634
02/26/2018	0.634	0.634	0.6262	0.634
02/27/2018	0.6262	0.634	0.6182	0.634
02/28/2018	0.6262	0.634	0.6182	0.6182
03/01/2018	0.6182	0.6262	0.6182	0.6182
03/04/2018	0.6262	0.6262	0.6182	0.6182
03/05/2018	0.6262	0.634	0.6182	0.6182
03/06/2018	0.6182	0.6262	0.6101	0.6101
03/07/2018	0.6182	0.6182	0.6024	0.6024
03/08/2018	0.6024	0.6101	0.5943	0.5943
03/11/2018	0.5943	0.6024	0.5943	0.5943
03/12/2018	0.6024	0.6024	0.5866	0.5943
03/13/2018	0.5943	0.6024	0.5786	0.5866
03/14/2018	0.5866	0.5866	0.5786	0.5786
03/15/2018	0.5866	0.5866	0.5707	0.5707
03/18/2018	0.5786	0.5786	0.5707	0.5707
03/19/2018	0.5786	0.5866	0.5707	0.5786
03/20/2018	0.5866	0.6896	0.5786	0.6896
03/21/2018	0.8242	0.8242	0.7924	0.8242
03/22/2018	0.9034	0.9827	0.8798	0.9827
03/25/2018	1.0461	1.1413	0.9984	1.1096
03/26/2018	1.1096	1.1174	1.0303	1.0539
03/27/2018	1.0539	1.1096	1.0383	1.0857
03/28/2018	1.1016	1.1174	1.0303	1.0539
03/29/2018	1.0621	1.0857	1.0143	1.0778
04/01/2018	1.0778	1.0857	1.0461	1.0539
04/02/2018	1.0621	1.165	1.0461	1.1571
04/03/2018	1.1571	1.1571	1.1016	1.1096
04/04/2018	1.1253	1.1889	1.1016	1.1253
04/05/2018	1.1333	1.1492	1.1174	1.1253
04/08/2018	1.1333	1.1413	1.0778	1.0778
04/09/2018	1.0857	1.0857	0.8798	0.9511
04/10/2018	0.9351	0.9669	0.8717	0.9115
04/11/2018	0.9193	0.9589	0.8955	0.9193
04/12/2018	0.9511	0.9749	0.9272	0.9272
04/15/2018	0.9272	0.9351	0.8955	0.9034
04/16/2018	0.9115	0.9115	0.8321	0.8321
04/17/2018	0.8321	0.9115	0.8083	0.8955
04/18/2018	0.9034	0.9115	0.8798	0.8798
04/19/2018	0.848	0.8639	0.8242	0.856
04/23/2018	0.848	0.8876	0.848	0.8639
04/24/2018	0.8639	0.8798	0.8321	0.8321
04/25/2018	0.848	0.856	0.8242	0.84
04/26/2018	0.84	0.8717	0.8321	0.8639
04/29/2018	0.8798	0.8798	0.8005	0.8083
05/01/2018	0.8162	0.8242	0.7688	0.8083
05/02/2018	0.8083	0.8162	0.7768	0.7768
05/03/2018	0.7768	0.7768	0.7212	0.737
05/06/2018	0.737	0.7768	0.7212	0.7688
05/07/2018	0.7768	0.7768	0.7528	0.7688
05/08/2018	0.7528	0.7688	0.7212	0.7528
05/09/2018	0.7528	0.7688	0.737	0.7528
05/10/2018	0.7528	0.7688	0.7291	0.7291
05/13/2018	0.7291	0.7607	0.7291	0.737
05/14/2018	0.7291	0.7451	0.7212	0.7291
05/15/2018	0.737	0.737	0.7212	0.7291
05/16/2018	0.7528	0.8083	0.7528	0.7607
05/17/2018	0.7607	0.7688	0.7451	0.7607
05/20/2018	0.7528	0.7688	0.7451	0.7528
05/21/2018	0.7528	0.7768	0.7451	0.7688
05/22/2018	0.7607	0.8083	0.7451	0.7768
05/23/2018	0.7846	0.8162	0.7528	0.7528
05/24/2018	0.7688	0.7768	0.7528	0.7688
05/27/2018	0.7688	0.7846	0.7688	0.7768
05/28/2018	0.7768	0.8083	0.7768	0.7768
05/29/2018	0.7846	0.7924	0.7688	0.7688
05/30/2018	0.7768	0.7846	0.7451	0.7451
05/31/2018	0.7451	0.7768	0.7212	0.7688
06/03/2018	0.7846	0.7924	0.7688	0.7846
06/04/2018	0.7768	0.7846	0.7528	0.7528
06/05/2018	0.7607	0.7607	0.737	0.7607
06/06/2018	0.7607	0.7688	0.7528	0.7688
06/07/2018	0.7607	0.7607	0.7451	0.7451
06/10/2018	0.7451	0.7528	0.737	0.7451
06/11/2018	0.7451	0.7528	0.737	0.7451
06/12/2018	0.7451	0.7528	0.7291	0.7291
06/13/2018	0.7291	0.7528	0.7212	0.7451
06/17/2018	0.737	0.7528	0.7291	0.7291
06/18/2018	0.7291	0.7451	0.7212	0.737
06/19/2018	0.7291	0.7607	0.7291	0.7528
06/20/2018	0.7451	0.7688	0.7451	0.7528
06/21/2018	0.7528	0.7607	0.7451	0.7607
06/24/2018	0.7607	0.7607	0.7212	0.7291
06/25/2018	0.737	0.7451	0.7291	0.7291
06/26/2018	0.737	0.8005	0.7291	0.7768
06/27/2018	0.7768	0.7924	0.7607	0.7688
06/28/2018	0.7768	0.7846	0.7607	0.7688
07/01/2018	0.7688	0.8005	0.7607	0.7768
07/02/2018	0.7846	0.8162	0.7768	0.8005
07/03/2018	0.8005	0.8083	0.7846	0.8005
07/04/2018	0.7924	0.84	0.7924	0.8321
07/05/2018	0.84	0.856	0.8242	0.84
07/08/2018	0.848	0.8639	0.8162	0.8242
07/09/2018	0.8083	0.8242	0.8005	0.8005
07/10/2018	0.7924	0.8005	0.737	0.737
07/11/2018	0.737	0.7607	0.7212	0.737
07/12/2018	0.737	0.7528	0.737	0.737
07/15/2018	0.7451	0.7607	0.737	0.737
07/16/2018	0.7451	0.7528	0.7291	0.737
07/17/2018	0.7451	0.7528	0.737	0.7451
07/18/2018	0.7528	0.7607	0.7451	0.7528
07/19/2018	0.7607	0.7688	0.7528	0.7607
07/22/2018	0.7688	0.7768	0.7607	0.7768
07/23/2018	0.7768	0.7768	0.737	0.7528
07/24/2018	0.7528	0.7688	0.7451	0.7607
07/25/2018	0.7688	0.8005	0.7607	0.7768
07/26/2018	0.7768	0.7768	0.7607	0.7688
07/29/2018	0.7688	0.7924	0.7688	0.7846
07/30/2018	0.7846	0.8005	0.7846	0.7924
07/31/2018	0.8005	0.848	0.7924	0.848
08/01/2018	0.8321	0.84	0.8242	0.8321
08/02/2018	0.8321	0.9115	0.8321	0.8798
08/05/2018	0.8798	0.9589	0.8798	0.9351
08/06/2018	0.9511	0.9511	0.9115	0.9193
08/07/2018	0.9193	0.9511	0.8876	0.9351
08/08/2018	0.9272	0.9749	0.9193	0.9351
08/09/2018	0.9193	0.9589	0.8083	0.9034
08/12/2018	0.8955	0.9589	0.848	0.9431
08/13/2018	0.9589	1.0223	0.9351	1.0066
08/14/2018	0.9906	1.0143	0.9669	0.9749
08/15/2018	0.9906	1.1096	0.9906	1.0857
08/16/2018	1.0621	1.07	1.0066	1.0461
08/19/2018	1.0383	1.0461	0.9984	1.0223
08/26/2018	1.0303	1.1016	1.0143	1.0936
08/27/2018	1.1016	1.1096	1.0539	1.0539
08/28/2018	1.0383	1.0621	1.0223	1.0303
08/30/2018	1.0383	1.0383	0.9669	0.9749
09/02/2018	0.9669	1.0066	0.9589	0.9749
09/03/2018	0.9827	0.9906	0.9589	0.9669
09/04/2018	0.9669	1.0303	0.9589	0.9984
09/05/2018	1.0066	1.0143	0.9827	0.9827
09/06/2018	0.9906	0.9984	0.9511	0.9589
09/09/2018	0.9669	0.9749	0.9115	0.9193
09/10/2018	0.9193	0.9272	0.8955	0.9034
09/11/2018	0.9034	0.9431	0.9034	0.9193
09/12/2018	0.9193	0.9351	0.9034	0.9115
09/13/2018	0.9272	0.9351	0.9034	0.9193
09/16/2018	0.9193	0.9272	0.8955	0.9034
09/17/2018	0.9115	0.9193	0.8955	0.9034
09/18/2018	0.9034	0.9193	0.9034	0.9115
09/19/2018	0.9193	0.9511	0.9115	0.9115
09/20/2018	0.9193	0.9272	0.9115	0.9193
09/23/2018	0.9272	0.9511	0.9272	0.9431
09/24/2018	0.9511	0.9669	0.9272	0.9351
09/25/2018	0.9351	0.9431	0.9115	0.9193
09/26/2018	0.9272	0.9431	0.848	0.8717
09/27/2018	0.8717	0.8717	0.856	0.856
09/30/2018	0.856	0.856	0.84	0.84
10/01/2018	0.8321	0.8717	0.8242	0.848
10/02/2018	0.848	0.8639	0.848	0.856
10/03/2018	0.856	0.8639	0.84	0.84
10/04/2018	0.84	0.8798	0.84	0.8717
10/07/2018	0.8717	0.8955	0.8639	0.8876
10/08/2018	0.8955	0.9115	0.8876	0.9034
10/09/2018	0.9034	0.9115	0.8639	0.8639
10/10/2018	0.856	0.8639	0.84	0.848
10/11/2018	0.856	0.856	0.8242	0.856
10/14/2018	0.8639	0.9272	0.856	0.8955
10/15/2018	0.9193	0.9669	0.9115	0.9511
10/16/2018	0.9511	0.9589	0.9351	0.9351
10/17/2018	0.9351	0.9511	0.9272	0.9272
10/18/2018	0.9351	0.9511	0.9193	0.9431
10/21/2018	0.9589	0.9669	0.9431	0.9511
10/22/2018	0.9431	0.9511	0.9115	0.9193
10/23/2018	0.9272	0.9272	0.9115	0.9193
10/24/2018	0.9115	0.9272	0.9115	0.9272
10/25/2018	0.9272	0.9272	0.9034	0.9034
10/29/2018	0.9115	0.9115	0.8639	0.8876
10/30/2018	0.8876	0.8955	0.8639	0.8639
10/31/2018	0.8717	0.8876	0.856	0.8798
11/01/2018	0.8798	0.8876	0.8717	0.8798
11/04/2018	0.8798	0.9034	0.8798	0.8955
11/05/2018	0.8955	0.9115	0.8876	0.9115
11/06/2018	0.9115	0.9351	0.9034	0.9351
11/07/2018	0.9511	0.9827	0.9272	0.9272
11/08/2018	0.9272	0.9351	0.8955	0.9034
11/11/2018	0.9034	0.9115	0.8876	0.8876
11/12/2018	0.8876	0.9115	0.8717	0.8955
11/13/2018	0.8955	0.9193	0.8876	0.9115
11/14/2018	0.9115	0.9431	0.9034	0.9272
11/15/2018	0.9351	0.9589	0.9272	0.9511
11/18/2018	0.9511	0.9669	0.9431	0.9669
11/19/2018	0.9669	0.9669	0.9115	0.9193
11/20/2018	0.9272	0.9272	0.8955	0.9115
11/21/2018	0.9115	0.9272	0.9034	0.9034
11/22/2018	0.9115	0.9193	0.9034	0.9034
11/25/2018	0.9115	0.9193	0.9034	0.9115
11/26/2018	0.9193	0.9193	0.9034	0.9115
11/27/2018	0.9115	0.9272	0.9115	0.9115
11/28/2018	0.9272	0.9272	0.9115	0.9193
11/29/2018	0.9193	0.9193	0.9115	0.9115
12/02/2018	0.9193	0.9272	0.8955	0.9034
12/03/2018	0.9034	0.9034	0.8876	0.8876
12/04/2018	0.8876	0.9034	0.8876	0.8955
12/05/2018	0.8955	0.9034	0.8876	0.8955
12/06/2018	0.9034	0.9034	0.8876	0.9034
12/09/2018	0.9034	0.9034	0.8955	0.8955
12/10/2018	0.8955	0.9272	0.8955	0.9034
12/11/2018	0.9034	0.9115	0.848	0.856
12/12/2018	0.8639	0.8717	0.848	0.856
12/13/2018	0.856	0.8717	0.84	0.8717
12/16/2018	0.8717	0.8876	0.856	0.856
12/17/2018	0.856	0.8717	0.856	0.8639
12/18/2018	0.8639	0.8717	0.856	0.8639
12/19/2018	0.8639	0.8639	0.84	0.84
12/20/2018	0.848	0.856	0.8321	0.8321
12/23/2018	0.8321	0.848	0.8321	0.8321
12/24/2018	0.8321	0.8321	0.8162	0.8162
12/25/2018	0.8162	0.8242	0.8083	0.8242
12/26/2018	0.8242	0.8321	0.8083	0.8162
12/27/2018	0.8242	0.8242	0.7924	0.8005
12/30/2018	0.8005	0.8162	0.7924	0.8083

Menu

Create your free account now!

DOHOL: DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

DOHOL: DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High