DOHOL
DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş.
15:10:00
21.4 ₺
-1.000 (%-4.46)
Previous Close: 22.4·
Volatility: 3.480
Day Low₺21.4
Day High₺22.18
Market Data
Spot Rate
B:21.38
A:21.4
Week over week (WoW)
-2.37%
Month over month (MoM)
-9.01%
Year to date (YTD)
+26.25%
Year over year (YoY)
+49.04%
DOHOL: DOĞAN ŞİRKETLER GRUBU HOLDİNG A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1163
CLOSE 1.117
Low
LOW 0.7451
High
HIGH 1.7966
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.8083 | 0.8083 | 0.7846 | 0.7846 |
| 01/02/2019 | 0.7846 | 0.7846 | 0.7528 | 0.7528 |
| 01/03/2019 | 0.7528 | 0.7768 | 0.7451 | 0.7607 |
| 01/06/2019 | 0.7768 | 0.7768 | 0.7607 | 0.7768 |
| 01/07/2019 | 0.7768 | 0.7768 | 0.7607 | 0.7688 |
| 01/08/2019 | 0.7688 | 0.7768 | 0.7528 | 0.7528 |
| 01/09/2019 | 0.7607 | 0.7688 | 0.7451 | 0.7528 |
| 01/10/2019 | 0.7607 | 0.7688 | 0.7528 | 0.7688 |
| 01/13/2019 | 0.7607 | 0.7688 | 0.7528 | 0.7607 |
| 01/14/2019 | 0.7688 | 0.7924 | 0.7607 | 0.7846 |
| 01/15/2019 | 0.7924 | 0.8083 | 0.7846 | 0.7924 |
| 01/16/2019 | 0.8005 | 0.8242 | 0.7846 | 0.8162 |
| 01/17/2019 | 0.8162 | 0.8242 | 0.8083 | 0.8162 |
| 01/20/2019 | 0.8162 | 0.8242 | 0.8005 | 0.8083 |
| 01/21/2019 | 0.8005 | 0.8162 | 0.8005 | 0.8005 |
| 01/22/2019 | 0.8005 | 0.84 | 0.8005 | 0.84 |
| 01/23/2019 | 0.848 | 0.8639 | 0.848 | 0.848 |
| 01/24/2019 | 0.856 | 0.8639 | 0.8321 | 0.848 |
| 01/27/2019 | 0.848 | 0.8639 | 0.848 | 0.848 |
| 01/28/2019 | 0.848 | 0.9034 | 0.848 | 0.8876 |
| 01/29/2019 | 0.8876 | 0.9115 | 0.8798 | 0.9034 |
| 01/30/2019 | 0.9115 | 0.9193 | 0.8876 | 0.8955 |
| 01/31/2019 | 0.8955 | 0.9034 | 0.8876 | 0.8876 |
| 02/03/2019 | 0.8955 | 0.9193 | 0.8876 | 0.9115 |
| 02/04/2019 | 0.9193 | 0.9193 | 0.8955 | 0.8955 |
| 02/05/2019 | 0.9034 | 0.9115 | 0.8955 | 0.9115 |
| 02/06/2019 | 0.9115 | 0.9511 | 0.9034 | 0.9193 |
| 02/07/2019 | 0.9193 | 0.9272 | 0.9115 | 0.9115 |
| 02/10/2019 | 0.9193 | 0.9272 | 0.9115 | 0.9193 |
| 02/11/2019 | 0.9193 | 0.9351 | 0.9034 | 0.9115 |
| 02/12/2019 | 0.9115 | 0.9193 | 0.8639 | 0.8717 |
| 02/13/2019 | 0.8717 | 0.8798 | 0.848 | 0.8639 |
| 02/14/2019 | 0.8717 | 0.8717 | 0.848 | 0.8717 |
| 02/17/2019 | 0.8717 | 0.8717 | 0.848 | 0.856 |
| 02/18/2019 | 0.856 | 0.8639 | 0.84 | 0.848 |
| 02/19/2019 | 0.848 | 0.8717 | 0.84 | 0.856 |
| 02/20/2019 | 0.8639 | 0.8639 | 0.856 | 0.8639 |
| 02/21/2019 | 0.8639 | 0.8717 | 0.856 | 0.8639 |
| 02/24/2019 | 0.9115 | 0.9589 | 0.8955 | 0.9034 |
| 02/25/2019 | 0.9034 | 0.9115 | 0.8955 | 0.8955 |
| 02/26/2019 | 0.9034 | 0.9272 | 0.8798 | 0.8798 |
| 02/27/2019 | 0.8955 | 0.9034 | 0.8876 | 0.8955 |
| 02/28/2019 | 0.8955 | 0.9034 | 0.8876 | 0.8955 |
| 03/03/2019 | 0.8955 | 0.9351 | 0.8955 | 0.9272 |
| 03/04/2019 | 0.9272 | 1.0143 | 0.9272 | 1.0066 |
| 03/05/2019 | 1.0143 | 1.0143 | 0.9827 | 1.0066 |
| 03/06/2019 | 1.0066 | 1.0223 | 0.9431 | 0.9511 |
| 03/07/2019 | 0.9511 | 0.9589 | 0.9272 | 0.9351 |
| 03/10/2019 | 0.9511 | 0.9827 | 0.9431 | 0.9749 |
| 03/11/2019 | 0.9827 | 0.9906 | 0.9589 | 0.9749 |
| 03/12/2019 | 0.9749 | 0.9906 | 0.9589 | 0.9749 |
| 03/13/2019 | 0.9749 | 1.0223 | 0.9669 | 0.9984 |
| 03/14/2019 | 1.0066 | 1.0143 | 0.9984 | 1.0066 |
| 03/17/2019 | 1.0066 | 1.0223 | 0.9749 | 0.9906 |
| 03/18/2019 | 0.9906 | 1.0223 | 0.9906 | 1.0143 |
| 03/19/2019 | 1.0143 | 1.0303 | 1.0066 | 1.0066 |
| 03/20/2019 | 1.0143 | 1.0223 | 0.9669 | 0.9749 |
| 03/21/2019 | 0.9827 | 0.9906 | 0.9272 | 0.9351 |
| 03/24/2019 | 0.9351 | 0.9511 | 0.9115 | 0.9272 |
| 03/25/2019 | 0.9351 | 0.9431 | 0.8717 | 0.8955 |
| 03/26/2019 | 0.9034 | 0.9115 | 0.84 | 0.856 |
| 03/27/2019 | 0.856 | 0.9115 | 0.856 | 0.9034 |
| 03/28/2019 | 0.9034 | 0.9193 | 0.8876 | 0.9034 |
| 03/31/2019 | 0.9272 | 0.9431 | 0.8955 | 0.9115 |
| 04/01/2019 | 0.9115 | 0.9193 | 0.8955 | 0.8955 |
| 04/02/2019 | 0.9034 | 0.9272 | 0.8955 | 0.9034 |
| 04/03/2019 | 0.9034 | 0.9272 | 0.8955 | 0.9272 |
| 04/04/2019 | 0.9272 | 0.9431 | 0.9193 | 0.9272 |
| 04/07/2019 | 0.9272 | 0.9351 | 0.9115 | 0.9193 |
| 04/08/2019 | 0.9272 | 0.9351 | 0.9115 | 0.9272 |
| 04/09/2019 | 0.9272 | 0.9351 | 0.8955 | 0.9034 |
| 04/10/2019 | 0.9034 | 0.9193 | 0.8955 | 0.9034 |
| 04/11/2019 | 0.9034 | 0.9034 | 0.8798 | 0.8955 |
| 04/14/2019 | 0.8955 | 0.9115 | 0.8876 | 0.8955 |
| 04/15/2019 | 0.8955 | 0.9193 | 0.8955 | 0.9115 |
| 04/16/2019 | 0.9193 | 0.9272 | 0.9034 | 0.9193 |
| 04/17/2019 | 0.9193 | 0.9193 | 0.8955 | 0.9034 |
| 04/18/2019 | 0.9115 | 0.9193 | 0.9034 | 0.9115 |
| 04/21/2019 | 0.9115 | 0.9548 | 0.9115 | 0.9461 |
| 04/23/2019 | 0.9375 | 0.9548 | 0.9288 | 0.9375 |
| 04/24/2019 | 0.9375 | 0.9548 | 0.9201 | 0.9288 |
| 04/25/2019 | 0.9288 | 0.9375 | 0.9201 | 0.9288 |
| 04/28/2019 | 0.9375 | 0.9375 | 0.9028 | 0.9115 |
| 04/29/2019 | 0.9115 | 0.9375 | 0.9028 | 0.9201 |
| 05/01/2019 | 0.9201 | 0.9201 | 0.8941 | 0.9028 |
| 05/02/2019 | 0.9028 | 0.9115 | 0.8941 | 0.9028 |
| 05/05/2019 | 0.8853 | 0.8941 | 0.8767 | 0.8853 |
| 05/06/2019 | 0.868 | 0.8941 | 0.8593 | 0.8767 |
| 05/07/2019 | 0.8767 | 0.8941 | 0.8767 | 0.8767 |
| 05/08/2019 | 0.8853 | 0.9028 | 0.8767 | 0.8941 |
| 05/09/2019 | 0.9028 | 0.9115 | 0.8767 | 0.8853 |
| 05/12/2019 | 0.8853 | 0.9028 | 0.8332 | 0.8593 |
| 05/13/2019 | 0.868 | 0.8853 | 0.8508 | 0.8853 |
| 05/14/2019 | 0.8853 | 0.8853 | 0.8508 | 0.868 |
| 05/15/2019 | 0.8767 | 0.8941 | 0.868 | 0.8941 |
| 05/16/2019 | 0.8853 | 0.9028 | 0.8853 | 0.9028 |
| 05/19/2019 | 0.9028 | 0.9115 | 0.8853 | 0.9028 |
| 05/20/2019 | 0.9028 | 0.9201 | 0.8853 | 0.8941 |
| 05/21/2019 | 0.8941 | 0.9028 | 0.8593 | 0.868 |
| 05/22/2019 | 0.8593 | 0.8853 | 0.8593 | 0.868 |
| 05/23/2019 | 0.8767 | 0.8941 | 0.868 | 0.8941 |
| 05/26/2019 | 0.8941 | 0.9028 | 0.8767 | 0.9028 |
| 05/27/2019 | 0.9028 | 0.9201 | 0.8941 | 0.9201 |
| 05/28/2019 | 0.9115 | 0.9288 | 0.8941 | 0.9028 |
| 05/29/2019 | 0.9115 | 0.9288 | 0.9028 | 0.9288 |
| 05/30/2019 | 0.9288 | 0.9288 | 0.9201 | 0.9288 |
| 06/02/2019 | 0.9288 | 0.9288 | 0.9115 | 0.9201 |
| 06/06/2019 | 0.9201 | 0.9288 | 0.9115 | 0.9288 |
| 06/09/2019 | 0.9288 | 0.9461 | 0.9201 | 0.9461 |
| 06/10/2019 | 0.9461 | 0.9636 | 0.9375 | 0.9375 |
| 06/11/2019 | 0.9375 | 0.9461 | 0.9288 | 0.9288 |
| 06/12/2019 | 0.9288 | 0.9288 | 0.9028 | 0.9201 |
| 06/13/2019 | 0.9115 | 0.9461 | 0.9115 | 0.9375 |
| 06/16/2019 | 0.9201 | 0.9461 | 0.9201 | 0.9461 |
| 06/17/2019 | 0.9375 | 0.981 | 0.9375 | 0.9722 |
| 06/18/2019 | 0.9722 | 0.981 | 0.9548 | 0.981 |
| 06/19/2019 | 0.981 | 0.9895 | 0.9636 | 0.9636 |
| 06/20/2019 | 0.9636 | 0.981 | 0.9548 | 0.9722 |
| 06/23/2019 | 0.9895 | 1.007 | 0.981 | 0.9895 |
| 06/24/2019 | 0.9895 | 0.9981 | 0.9722 | 0.981 |
| 06/25/2019 | 0.981 | 0.9895 | 0.9722 | 0.9722 |
| 06/26/2019 | 0.981 | 0.9895 | 0.9722 | 0.9895 |
| 06/27/2019 | 0.981 | 0.9981 | 0.981 | 0.9895 |
| 06/30/2019 | 0.9981 | 1.0156 | 0.9895 | 1.0156 |
| 07/01/2019 | 1.007 | 1.0416 | 1.007 | 1.0416 |
| 07/02/2019 | 1.0416 | 1.0502 | 1.007 | 1.0243 |
| 07/03/2019 | 1.0156 | 1.0243 | 0.9981 | 1.0156 |
| 07/04/2019 | 1.0156 | 1.0329 | 0.9981 | 1.007 |
| 07/07/2019 | 0.9981 | 1.0502 | 0.9895 | 1.0329 |
| 07/08/2019 | 1.0329 | 1.0502 | 1.007 | 1.007 |
| 07/09/2019 | 1.007 | 1.0329 | 0.9981 | 1.0156 |
| 07/10/2019 | 1.0243 | 1.0502 | 1.0156 | 1.0416 |
| 07/11/2019 | 1.0502 | 1.0677 | 1.0243 | 1.0329 |
| 07/15/2019 | 1.0416 | 1.0677 | 1.0329 | 1.0677 |
| 07/16/2019 | 1.0677 | 1.0677 | 1.0416 | 1.0416 |
| 07/17/2019 | 1.0416 | 1.0502 | 1.0329 | 1.0329 |
| 07/18/2019 | 1.0416 | 1.0502 | 1.0243 | 1.0329 |
| 07/21/2019 | 1.0416 | 1.0589 | 1.0156 | 1.0156 |
| 07/22/2019 | 1.0243 | 1.0329 | 1.0156 | 1.0243 |
| 07/23/2019 | 1.0329 | 1.0329 | 1.0156 | 1.0243 |
| 07/24/2019 | 1.0329 | 1.0329 | 1.0156 | 1.0156 |
| 07/25/2019 | 1.0243 | 1.0502 | 1.0156 | 1.0416 |
| 07/28/2019 | 1.0416 | 1.0502 | 1.0329 | 1.0502 |
| 07/29/2019 | 1.0502 | 1.1284 | 1.0329 | 1.1109 |
| 07/30/2019 | 1.1109 | 1.1284 | 1.0936 | 1.1284 |
| 07/31/2019 | 1.1195 | 1.1457 | 1.1109 | 1.1457 |
| 08/01/2019 | 1.137 | 1.1457 | 1.1284 | 1.137 |
| 08/04/2019 | 1.137 | 1.137 | 1.1024 | 1.1109 |
| 08/05/2019 | 1.1024 | 1.1195 | 1.1024 | 1.1024 |
| 08/06/2019 | 1.1109 | 1.1109 | 1.0677 | 1.0849 |
| 08/07/2019 | 1.0849 | 1.0936 | 1.0677 | 1.0936 |
| 08/08/2019 | 1.0936 | 1.1284 | 1.0763 | 1.1195 |
| 08/14/2019 | 1.1109 | 1.1195 | 1.0763 | 1.1024 |
| 08/15/2019 | 1.1024 | 1.1284 | 1.0849 | 1.1195 |
| 08/18/2019 | 1.1284 | 1.1631 | 1.1109 | 1.137 |
| 08/19/2019 | 1.137 | 1.1457 | 1.1195 | 1.137 |
| 08/20/2019 | 1.137 | 1.1631 | 1.137 | 1.1544 |
| 08/21/2019 | 1.1544 | 1.1718 | 1.137 | 1.1457 |
| 08/22/2019 | 1.1457 | 1.1803 | 1.137 | 1.1718 |
| 08/25/2019 | 1.1544 | 1.1978 | 1.1544 | 1.1892 |
| 08/26/2019 | 1.1978 | 1.2151 | 1.1718 | 1.1718 |
| 08/27/2019 | 1.1803 | 1.1803 | 1.1544 | 1.1631 |
| 08/28/2019 | 1.1631 | 1.1718 | 1.1457 | 1.1457 |
| 09/01/2019 | 1.1457 | 1.1803 | 1.1457 | 1.1718 |
| 09/02/2019 | 1.1718 | 1.1978 | 1.1631 | 1.1718 |
| 09/03/2019 | 1.1803 | 1.2151 | 1.1718 | 1.1978 |
| 09/04/2019 | 1.2065 | 1.2151 | 1.1892 | 1.2065 |
| 09/05/2019 | 1.2065 | 1.2238 | 1.1892 | 1.1978 |
| 09/08/2019 | 1.2065 | 1.2585 | 1.2065 | 1.2411 |
| 09/09/2019 | 1.2411 | 1.2498 | 1.2151 | 1.2411 |
| 09/10/2019 | 1.2411 | 1.2585 | 1.2326 | 1.2498 |
| 09/11/2019 | 1.2498 | 1.2498 | 1.2065 | 1.2151 |
| 09/12/2019 | 1.2238 | 1.2238 | 1.2065 | 1.2065 |
| 09/15/2019 | 1.2151 | 1.2151 | 1.1892 | 1.1892 |
| 09/16/2019 | 1.1978 | 1.2151 | 1.1803 | 1.2065 |
| 09/17/2019 | 1.2065 | 1.2326 | 1.2065 | 1.2238 |
| 09/18/2019 | 1.2326 | 1.2326 | 1.1978 | 1.2065 |
| 09/19/2019 | 1.2151 | 1.2673 | 1.2065 | 1.2326 |
| 09/22/2019 | 1.2326 | 1.2326 | 1.2151 | 1.2238 |
| 09/23/2019 | 1.2326 | 1.2411 | 1.2238 | 1.2326 |
| 09/24/2019 | 1.2326 | 1.2759 | 1.2238 | 1.2759 |
| 09/25/2019 | 1.2759 | 1.2933 | 1.2673 | 1.2759 |
| 09/26/2019 | 1.2759 | 1.302 | 1.2673 | 1.302 |
| 09/29/2019 | 1.302 | 1.3281 | 1.2933 | 1.3281 |
| 09/30/2019 | 1.3281 | 1.3627 | 1.3106 | 1.3627 |
| 10/01/2019 | 1.3541 | 1.3974 | 1.3541 | 1.3801 |
| 10/02/2019 | 1.3889 | 1.3974 | 1.3281 | 1.3541 |
| 10/03/2019 | 1.3541 | 1.4061 | 1.3453 | 1.4061 |
| 10/06/2019 | 1.4061 | 1.4234 | 1.3801 | 1.3974 |
| 10/07/2019 | 1.3801 | 1.4149 | 1.3714 | 1.4149 |
| 10/08/2019 | 1.4149 | 1.4234 | 1.3801 | 1.3801 |
| 10/09/2019 | 1.3801 | 1.4322 | 1.3453 | 1.3974 |
| 10/10/2019 | 1.3974 | 1.4061 | 1.3801 | 1.3974 |
| 10/13/2019 | 1.3889 | 1.3974 | 1.3365 | 1.3627 |
| 10/14/2019 | 1.3714 | 1.4582 | 1.3627 | 1.4409 |
| 10/15/2019 | 1.4234 | 1.5102 | 1.4149 | 1.493 |
| 10/16/2019 | 1.493 | 1.5277 | 1.4843 | 1.493 |
| 10/17/2019 | 1.5102 | 1.5451 | 1.4495 | 1.4843 |
| 10/20/2019 | 1.4843 | 1.5016 | 1.4582 | 1.4582 |
| 10/21/2019 | 1.4756 | 1.493 | 1.4582 | 1.4843 |
| 10/22/2019 | 1.493 | 1.5102 | 1.4843 | 1.4843 |
| 10/23/2019 | 1.493 | 1.519 | 1.4843 | 1.4843 |
| 10/24/2019 | 1.4843 | 1.493 | 1.4668 | 1.4843 |
| 10/27/2019 | 1.4843 | 1.5016 | 1.4756 | 1.493 |
| 10/29/2019 | 1.4843 | 1.5016 | 1.4756 | 1.5016 |
| 10/30/2019 | 1.5016 | 1.5277 | 1.493 | 1.5016 |
| 10/31/2019 | 1.5102 | 1.5102 | 1.4843 | 1.493 |
| 11/03/2019 | 1.5016 | 1.5277 | 1.493 | 1.519 |
| 11/04/2019 | 1.5102 | 1.5363 | 1.5016 | 1.5102 |
| 11/05/2019 | 1.519 | 1.5363 | 1.5102 | 1.519 |
| 11/06/2019 | 1.519 | 1.5277 | 1.4668 | 1.4843 |
| 11/07/2019 | 1.4843 | 1.5016 | 1.4409 | 1.4582 |
| 11/10/2019 | 1.4495 | 1.4495 | 1.4061 | 1.4322 |
| 11/11/2019 | 1.4322 | 1.4409 | 1.4149 | 1.4234 |
| 11/12/2019 | 1.4322 | 1.4409 | 1.4061 | 1.4149 |
| 11/13/2019 | 1.4061 | 1.4149 | 1.3889 | 1.4061 |
| 11/14/2019 | 1.4234 | 1.4582 | 1.4149 | 1.4582 |
| 11/17/2019 | 1.4668 | 1.4756 | 1.4322 | 1.4495 |
| 11/18/2019 | 1.4495 | 1.4668 | 1.4409 | 1.4582 |
| 11/19/2019 | 1.4495 | 1.4843 | 1.4409 | 1.4495 |
| 11/20/2019 | 1.4495 | 1.5102 | 1.4409 | 1.5016 |
| 11/21/2019 | 1.5016 | 1.519 | 1.4668 | 1.4756 |
| 11/24/2019 | 1.493 | 1.519 | 1.4843 | 1.5016 |
| 11/25/2019 | 1.5102 | 1.519 | 1.493 | 1.5102 |
| 11/26/2019 | 1.5102 | 1.5102 | 1.4843 | 1.493 |
| 11/27/2019 | 1.493 | 1.5102 | 1.4843 | 1.493 |
| 11/28/2019 | 1.493 | 1.5363 | 1.493 | 1.5363 |
| 12/01/2019 | 1.5451 | 1.6059 | 1.5363 | 1.597 |
| 12/02/2019 | 1.597 | 1.6839 | 1.571 | 1.6578 |
| 12/03/2019 | 1.6751 | 1.6839 | 1.6318 | 1.6578 |
| 12/04/2019 | 1.6578 | 1.7011 | 1.6578 | 1.6839 |
| 12/05/2019 | 1.6839 | 1.71 | 1.6751 | 1.7011 |
| 12/08/2019 | 1.7359 | 1.7966 | 1.7272 | 1.7535 |
| 12/09/2019 | 1.7619 | 1.7707 | 1.7011 | 1.71 |
| 12/10/2019 | 1.71 | 1.71 | 1.6059 | 1.6578 |
| 12/11/2019 | 1.6666 | 1.6926 | 1.6143 | 1.6404 |
| 12/12/2019 | 1.6404 | 1.6404 | 1.6059 | 1.6232 |
| 12/15/2019 | 1.6232 | 1.6493 | 1.6059 | 1.6232 |
| 12/16/2019 | 1.6232 | 1.6404 | 1.5884 | 1.5884 |
| 12/17/2019 | 1.5884 | 1.5884 | 1.5451 | 1.5537 |
| 12/18/2019 | 1.5624 | 1.5884 | 1.5537 | 1.5537 |
| 12/19/2019 | 1.5624 | 1.597 | 1.5624 | 1.5797 |
| 12/22/2019 | 1.5797 | 1.597 | 1.571 | 1.5797 |
| 12/23/2019 | 1.5884 | 1.597 | 1.571 | 1.5797 |
| 12/24/2019 | 1.5884 | 1.6232 | 1.5797 | 1.6143 |
| 12/25/2019 | 1.6232 | 1.6318 | 1.6059 | 1.6059 |
| 12/26/2019 | 1.6143 | 1.6318 | 1.5797 | 1.5884 |
| 12/29/2019 | 1.597 | 1.6059 | 1.5884 | 1.5884 |
| 12/30/2019 | 1.597 | 1.6059 | 1.5797 | 1.597 |