DOKTA
DÖKTAŞ DÖKÜMCÜLÜK TİCARET VE SANAYİ A.Ş.
15:10:00
26.78 ₺
+0.940 (%+3.64)
Previous Close: 25.84·
Volatility: 6.890
Day Low₺25.6
Day High₺27.38
Market Data
Spot Rate
B:26.78
A:26.92
Week over week (WoW)
+4.28%
Month over month (MoM)
-3.53%
Year to date (YTD)
+11.49%
Year over year (YoY)
+31.15%
DOKTA: DÖKTAŞ DÖKÜMCÜLÜK TİCARET VE SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3566
CLOSE 4.3922
Low
LOW 1.5572
High
HIGH 12.0614
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.7532 | 1.7748 | 1.7123 | 1.7231 |
| 01/02/2019 | 1.7231 | 1.7231 | 1.6433 | 1.68 |
| 01/03/2019 | 1.68 | 1.7317 | 1.5572 | 1.7231 |
| 01/06/2019 | 1.7231 | 2.0677 | 1.7231 | 2.0677 |
| 01/07/2019 | 2.2572 | 2.4554 | 2.0483 | 2.1538 |
| 01/08/2019 | 2.1689 | 2.3498 | 2.1517 | 2.171 |
| 01/09/2019 | 2.1689 | 2.1689 | 1.9169 | 1.9471 |
| 01/10/2019 | 1.9513 | 2.0677 | 1.8868 | 1.9384 |
| 01/13/2019 | 1.9492 | 2.0677 | 1.8329 | 1.9255 |
| 01/14/2019 | 1.9277 | 1.9557 | 1.8868 | 1.8975 |
| 01/15/2019 | 1.9169 | 1.96 | 1.8803 | 1.9557 |
| 01/16/2019 | 1.9578 | 1.9665 | 1.9018 | 1.9341 |
| 01/17/2019 | 1.9277 | 1.9492 | 1.9169 | 1.9234 |
| 01/20/2019 | 1.9363 | 1.9535 | 1.8953 | 1.9212 |
| 01/21/2019 | 1.9255 | 1.9471 | 1.8868 | 1.8953 |
| 01/22/2019 | 1.8587 | 1.9363 | 1.8587 | 1.8953 |
| 01/23/2019 | 1.9062 | 1.9104 | 1.8803 | 1.9104 |
| 01/24/2019 | 1.9169 | 2.24 | 1.9147 | 2.1323 |
| 01/27/2019 | 2.143 | 2.1732 | 2.0461 | 2.1172 |
| 01/28/2019 | 2.1172 | 2.1452 | 2.0698 | 2.1258 |
| 01/29/2019 | 2.1409 | 2.1452 | 2.0375 | 2.0784 |
| 01/30/2019 | 2.0784 | 2.087 | 1.9255 | 1.9471 |
| 01/31/2019 | 1.9471 | 1.96 | 1.8953 | 1.9191 |
| 02/03/2019 | 1.9471 | 2.2981 | 1.9471 | 2.268 |
| 02/04/2019 | 2.3046 | 2.4769 | 2.1366 | 2.2335 |
| 02/05/2019 | 2.2421 | 2.2486 | 2.0827 | 2.1043 |
| 02/06/2019 | 2.1043 | 2.1215 | 2.0461 | 2.0526 |
| 02/07/2019 | 2.0612 | 2.2443 | 2.0354 | 2.1236 |
| 02/10/2019 | 2.1538 | 2.1797 | 2.0956 | 2.1452 |
| 02/11/2019 | 2.1538 | 2.1646 | 2.1043 | 2.1323 |
| 02/12/2019 | 2.1323 | 2.1323 | 1.9665 | 2.1194 |
| 02/13/2019 | 2.0784 | 2.1732 | 2.0095 | 2.1107 |
| 02/14/2019 | 2.1258 | 2.1926 | 2.0375 | 2.0784 |
| 02/17/2019 | 2.1086 | 2.1215 | 2.0354 | 2.0655 |
| 02/18/2019 | 2.0547 | 2.0806 | 2.0375 | 2.072 |
| 02/19/2019 | 2.0806 | 2.0892 | 2.0332 | 2.0698 |
| 02/20/2019 | 2.0741 | 2.087 | 2.0526 | 2.0784 |
| 02/21/2019 | 2.0913 | 2.408 | 2.0677 | 2.1861 |
| 02/24/2019 | 2.1883 | 2.2098 | 2.1129 | 2.1388 |
| 02/25/2019 | 2.1582 | 2.3046 | 2.1323 | 2.171 |
| 02/26/2019 | 2.1969 | 2.2314 | 2.1582 | 2.1969 |
| 02/27/2019 | 2.1969 | 2.2163 | 2.1538 | 2.1754 |
| 02/28/2019 | 2.1754 | 2.2142 | 2.156 | 2.1754 |
| 03/03/2019 | 2.1797 | 2.2335 | 2.1538 | 2.1732 |
| 03/04/2019 | 2.2249 | 2.2249 | 2.1517 | 2.1754 |
| 03/05/2019 | 2.1948 | 2.2206 | 2.1538 | 2.184 |
| 03/06/2019 | 2.184 | 2.1948 | 2.1323 | 2.143 |
| 03/07/2019 | 2.143 | 2.1754 | 2.0677 | 2.1366 |
| 03/10/2019 | 2.1452 | 2.1689 | 2.0892 | 2.1215 |
| 03/11/2019 | 2.1495 | 2.1646 | 2.016 | 2.0461 |
| 03/12/2019 | 2.0547 | 2.0913 | 2.0246 | 2.0461 |
| 03/13/2019 | 2.0892 | 2.2917 | 2.0547 | 2.0784 |
| 03/14/2019 | 2.1 | 2.143 | 2.0698 | 2.1021 |
| 03/17/2019 | 2.1236 | 2.1948 | 2.087 | 2.1043 |
| 03/18/2019 | 2.1517 | 2.2551 | 2.1323 | 2.171 |
| 03/19/2019 | 2.1926 | 2.2077 | 2.1129 | 2.1409 |
| 03/20/2019 | 2.1495 | 2.1818 | 2.1086 | 2.1215 |
| 03/21/2019 | 2.1215 | 2.1473 | 1.9945 | 2.059 |
| 03/24/2019 | 2.0332 | 2.0806 | 1.9923 | 2.0311 |
| 03/25/2019 | 2.0311 | 2.072 | 1.9945 | 2.0095 |
| 03/26/2019 | 2.0095 | 2.0397 | 1.8953 | 1.9428 |
| 03/27/2019 | 1.96 | 1.9815 | 1.9083 | 1.9277 |
| 03/28/2019 | 1.9471 | 2.0031 | 1.9083 | 1.9428 |
| 03/31/2019 | 1.9622 | 2.0203 | 1.8846 | 1.9449 |
| 04/01/2019 | 1.9449 | 2.0181 | 1.9104 | 1.9428 |
| 04/02/2019 | 1.9557 | 1.9707 | 1.9341 | 1.9406 |
| 04/03/2019 | 1.9535 | 1.9729 | 1.9277 | 1.9535 |
| 04/04/2019 | 1.9729 | 2.016 | 1.9406 | 1.9772 |
| 04/07/2019 | 1.9945 | 1.9945 | 1.9298 | 1.9406 |
| 04/08/2019 | 1.9471 | 1.9686 | 1.9083 | 1.9191 |
| 04/09/2019 | 1.9234 | 1.9557 | 1.9018 | 1.9018 |
| 04/10/2019 | 1.904 | 2.1452 | 1.891 | 1.9406 |
| 04/11/2019 | 1.9686 | 2.0246 | 1.9147 | 1.96 |
| 04/14/2019 | 1.9772 | 2.0117 | 1.9406 | 1.9643 |
| 04/15/2019 | 1.9707 | 1.9794 | 1.9492 | 1.9686 |
| 04/16/2019 | 1.9772 | 1.9815 | 1.9406 | 1.9428 |
| 04/17/2019 | 1.9428 | 1.9665 | 1.9363 | 1.9384 |
| 04/18/2019 | 1.9557 | 1.9557 | 1.932 | 1.9341 |
| 04/21/2019 | 1.9513 | 1.9794 | 1.9363 | 1.9578 |
| 04/23/2019 | 1.9428 | 1.9686 | 1.9384 | 1.9513 |
| 04/24/2019 | 1.9428 | 1.9513 | 1.9147 | 1.9298 |
| 04/25/2019 | 1.9277 | 1.9858 | 1.9234 | 1.9815 |
| 04/28/2019 | 1.9815 | 1.9901 | 1.9428 | 1.9471 |
| 04/29/2019 | 1.9471 | 1.9557 | 1.8975 | 1.9363 |
| 05/01/2019 | 1.9169 | 1.932 | 1.8609 | 1.891 |
| 05/02/2019 | 1.8932 | 1.9212 | 1.8781 | 1.9104 |
| 05/05/2019 | 1.9126 | 1.9169 | 1.8716 | 1.8953 |
| 05/06/2019 | 1.891 | 1.891 | 1.8393 | 1.848 |
| 05/07/2019 | 1.8587 | 1.8587 | 1.8006 | 1.8135 |
| 05/08/2019 | 1.8307 | 1.8587 | 1.7468 | 1.82 |
| 05/09/2019 | 1.8307 | 1.8372 | 1.7898 | 1.8329 |
| 05/12/2019 | 1.8652 | 2.0461 | 1.8652 | 1.9255 |
| 05/13/2019 | 1.9255 | 1.9837 | 1.8953 | 1.9277 |
| 05/14/2019 | 1.9083 | 1.9471 | 1.8695 | 1.9018 |
| 05/15/2019 | 1.9212 | 2.0138 | 1.9104 | 1.9406 |
| 05/16/2019 | 1.9384 | 1.9557 | 1.9062 | 1.9234 |
| 05/19/2019 | 1.9234 | 1.9363 | 1.8716 | 1.9062 |
| 05/20/2019 | 1.9062 | 2.0138 | 1.8738 | 1.9707 |
| 05/21/2019 | 1.9707 | 2.0784 | 1.932 | 1.9923 |
| 05/22/2019 | 2.0224 | 2.0224 | 1.9449 | 1.9729 |
| 05/23/2019 | 1.9729 | 2.0461 | 1.9557 | 2.0181 |
| 05/26/2019 | 2.0289 | 2.1 | 2.0138 | 2.0806 |
| 05/27/2019 | 2.1 | 2.1969 | 2.087 | 2.0892 |
| 05/28/2019 | 2.0698 | 2.507 | 2.0698 | 2.507 |
| 05/29/2019 | 2.9076 | 3.0067 | 2.5587 | 2.7397 |
| 05/30/2019 | 2.7784 | 2.7999 | 2.675 | 2.7181 |
| 06/02/2019 | 2.6923 | 2.7978 | 2.6514 | 2.7246 |
| 06/06/2019 | 2.7461 | 2.8431 | 2.5221 | 2.7354 |
| 06/09/2019 | 2.6923 | 3.0757 | 2.6729 | 2.9076 |
| 06/10/2019 | 2.8969 | 3.0132 | 2.8431 | 2.8495 |
| 06/11/2019 | 2.8495 | 2.94 | 2.4984 | 2.8431 |
| 06/12/2019 | 2.7999 | 2.8516 | 2.7569 | 2.8086 |
| 06/13/2019 | 2.8064 | 3.0153 | 2.8064 | 2.8797 |
| 06/16/2019 | 2.8452 | 2.983 | 2.8215 | 2.8947 |
| 06/17/2019 | 2.8646 | 2.9292 | 2.7999 | 2.8947 |
| 06/18/2019 | 2.8861 | 2.9012 | 2.8409 | 2.8516 |
| 06/19/2019 | 2.884 | 2.9809 | 2.8581 | 2.9292 |
| 06/20/2019 | 2.9486 | 2.9615 | 2.9098 | 2.94 |
| 06/23/2019 | 2.9917 | 3.0024 | 2.9076 | 2.9335 |
| 06/24/2019 | 2.9507 | 3.0606 | 2.9228 | 3.0412 |
| 06/25/2019 | 3.0692 | 3.2157 | 2.983 | 3.123 |
| 06/26/2019 | 3.1639 | 3.2953 | 3.1639 | 3.2738 |
| 06/27/2019 | 3.3276 | 3.3276 | 3.2264 | 3.2307 |
| 06/30/2019 | 3.2738 | 3.2932 | 3.0175 | 3.2932 |
| 07/01/2019 | 3.2953 | 3.3233 | 3.2329 | 3.3233 |
| 07/02/2019 | 3.2953 | 3.5775 | 3.2802 | 3.4999 |
| 07/03/2019 | 3.5042 | 3.6615 | 3.5042 | 3.5602 |
| 07/04/2019 | 3.5624 | 3.6378 | 3.4526 | 3.5452 |
| 07/07/2019 | 3.5473 | 3.5969 | 3.4677 | 3.5172 |
| 07/08/2019 | 3.3427 | 3.5753 | 3.3427 | 3.4892 |
| 07/09/2019 | 3.4892 | 3.5193 | 3.4461 | 3.5107 |
| 07/10/2019 | 3.5322 | 3.5452 | 3.4461 | 3.4999 |
| 07/11/2019 | 3.4978 | 4.0923 | 3.4677 | 3.9587 |
| 07/15/2019 | 3.9824 | 4.747 | 3.7476 | 4.747 |
| 07/16/2019 | 5.0184 | 5.1519 | 4.6436 | 4.915 |
| 07/17/2019 | 4.9538 | 5.1175 | 4.6867 | 4.7944 |
| 07/18/2019 | 4.8676 | 4.8806 | 4.5489 | 4.6566 |
| 07/21/2019 | 4.6566 | 4.7384 | 4.523 | 4.6092 |
| 07/22/2019 | 4.6436 | 5.1046 | 4.5531 | 4.9495 |
| 07/23/2019 | 5.0614 | 5.0614 | 4.9408 | 4.9452 |
| 07/24/2019 | 5.027 | 5.0442 | 4.8461 | 4.9495 |
| 07/25/2019 | 5.0141 | 5.1821 | 4.859 | 5.0873 |
| 07/28/2019 | 5.1046 | 5.5353 | 5.0701 | 5.3845 |
| 07/29/2019 | 5.3845 | 5.4448 | 5.1907 | 5.2941 |
| 07/30/2019 | 5.3673 | 5.587 | 5.0141 | 5.419 |
| 07/31/2019 | 5.2768 | 5.2984 | 5.0184 | 5.2941 |
| 08/01/2019 | 5.2941 | 5.4621 | 5.2251 | 5.3156 |
| 08/04/2019 | 5.3845 | 5.8153 | 5.2812 | 5.5999 |
| 08/05/2019 | 5.5999 | 5.6215 | 5.4319 | 5.5999 |
| 08/06/2019 | 5.5999 | 5.6602 | 5.4577 | 5.5569 |
| 08/07/2019 | 5.4965 | 5.6042 | 5.4836 | 5.5784 |
| 08/08/2019 | 5.643 | 5.6861 | 5.3845 | 5.3845 |
| 08/14/2019 | 5.4922 | 5.6215 | 5.3889 | 5.5137 |
| 08/15/2019 | 5.5181 | 5.7335 | 5.4104 | 5.6215 |
| 08/18/2019 | 5.6215 | 6.5692 | 5.4965 | 5.5999 |
| 08/19/2019 | 5.544 | 5.7076 | 5.5353 | 5.5999 |
| 08/20/2019 | 5.6042 | 5.6861 | 5.5052 | 5.5999 |
| 08/21/2019 | 5.5784 | 5.6344 | 5.5569 | 5.6258 |
| 08/22/2019 | 5.643 | 5.643 | 5.5784 | 5.6344 |
| 08/25/2019 | 5.5784 | 6.3538 | 5.5784 | 6.3495 |
| 08/26/2019 | 6.3193 | 6.3968 | 6.1384 | 6.2073 |
| 08/27/2019 | 6.2073 | 7.3014 | 6.1599 | 7.2799 |
| 08/28/2019 | 7.2196 | 7.8614 | 7.1076 | 7.8571 |
| 09/01/2019 | 7.8614 | 8.2922 | 7.2196 | 7.3661 |
| 09/02/2019 | 7.323 | 7.323 | 6.6812 | 6.6854 |
| 09/03/2019 | 6.5304 | 7.2153 | 6.2762 | 7.1119 |
| 09/04/2019 | 7.1119 | 7.323 | 7.1119 | 7.2627 |
| 09/05/2019 | 7.267 | 7.3058 | 7.267 | 7.3058 |
| 09/08/2019 | 7.3101 | 7.3402 | 7.3058 | 7.3402 |
| 09/09/2019 | 7.3359 | 7.5384 | 6.7845 | 7.4177 |
| 09/10/2019 | 7.3058 | 7.3058 | 6.7889 | 7.1033 |
| 09/11/2019 | 6.987 | 6.987 | 6.5046 | 6.8664 |
| 09/12/2019 | 6.8621 | 6.8621 | 6.2159 | 6.4615 |
| 09/15/2019 | 6.3882 | 6.3882 | 5.7076 | 5.7335 |
| 09/16/2019 | 5.7076 | 6.2461 | 5.6774 | 5.9488 |
| 09/17/2019 | 5.8627 | 6.0695 | 5.5612 | 5.6258 |
| 09/18/2019 | 5.7291 | 5.8153 | 5.5956 | 5.5956 |
| 09/19/2019 | 5.6172 | 5.7033 | 5.5353 | 5.6301 |
| 09/22/2019 | 5.6645 | 5.9445 | 5.5784 | 5.7206 |
| 09/23/2019 | 5.8024 | 5.8024 | 5.6516 | 5.7809 |
| 09/24/2019 | 5.923 | 6.8922 | 5.6688 | 6.8879 |
| 09/25/2019 | 6.6768 | 6.9999 | 6.3968 | 6.4916 |
| 09/26/2019 | 6.4744 | 6.8061 | 6.091 | 6.6984 |
| 09/29/2019 | 6.6725 | 6.6725 | 6.0996 | 6.5002 |
| 09/30/2019 | 6.6337 | 6.6337 | 6.2719 | 6.3968 |
| 10/01/2019 | 6.3968 | 6.5993 | 6.3882 | 6.5692 |
| 10/02/2019 | 6.5692 | 6.7199 | 6.5261 | 6.6725 |
| 10/03/2019 | 6.8879 | 6.918 | 6.6122 | 6.6596 |
| 10/06/2019 | 6.6596 | 6.6596 | 6.4615 | 6.5864 |
| 10/07/2019 | 6.5433 | 6.5433 | 6.203 | 6.4055 |
| 10/08/2019 | 6.4615 | 6.4615 | 6.2073 | 6.2719 |
| 10/09/2019 | 6.2719 | 6.4097 | 6.2289 | 6.2289 |
| 10/10/2019 | 6.3279 | 6.4959 | 6.0178 | 6.2245 |
| 10/13/2019 | 6.3365 | 6.3365 | 5.6086 | 5.6129 |
| 10/14/2019 | 5.6129 | 6.2461 | 5.6129 | 5.8412 |
| 10/15/2019 | 5.8799 | 6.0307 | 5.3845 | 5.587 |
| 10/16/2019 | 5.7076 | 5.7938 | 5.587 | 5.6129 |
| 10/17/2019 | 5.8799 | 5.923 | 5.7076 | 5.8153 |
| 10/20/2019 | 6.0048 | 6.2676 | 5.6473 | 6.2676 |
| 10/21/2019 | 6.2849 | 6.8707 | 6.2676 | 6.8707 |
| 10/22/2019 | 7.2153 | 7.8614 | 6.8707 | 7.8614 |
| 10/23/2019 | 8.2922 | 8.8737 | 7.8399 | 8.3869 |
| 10/24/2019 | 8.3999 | 9.158 | 7.659 | 8.2405 |
| 10/27/2019 | 8.2405 | 8.2405 | 7.5814 | 7.8054 |
| 10/29/2019 | 7.7538 | 8.499 | 7.3273 | 8.499 |
| 10/30/2019 | 8.5722 | 10.1962 | 8.2922 | 10.1962 |
| 10/31/2019 | 10.1402 | 11.0922 | 9.283 | 9.283 |
| 11/03/2019 | 7.5384 | 8.0768 | 7.4264 | 7.8614 |
| 11/04/2019 | 7.8528 | 7.8528 | 6.4615 | 6.4615 |
| 11/05/2019 | 6.4615 | 7.1076 | 6.4615 | 7.1076 |
| 11/06/2019 | 6.9611 | 6.9611 | 6.4615 | 6.8922 |
| 11/07/2019 | 6.6768 | 7.323 | 6.483 | 7.2153 |
| 11/10/2019 | 7.2153 | 7.5168 | 7.2153 | 7.323 |
| 11/11/2019 | 6.8922 | 7.4306 | 6.8922 | 7.323 |
| 11/12/2019 | 7.2153 | 7.4306 | 7.0042 | 7.0688 |
| 11/13/2019 | 7.2153 | 7.2153 | 6.5907 | 6.6768 |
| 11/14/2019 | 6.483 | 6.9956 | 6.4787 | 6.6768 |
| 11/17/2019 | 6.8707 | 6.8922 | 6.2461 | 6.6768 |
| 11/18/2019 | 6.4744 | 6.6768 | 6.4744 | 6.5046 |
| 11/19/2019 | 6.6122 | 6.6682 | 6.2461 | 6.3581 |
| 11/20/2019 | 6.5476 | 6.5476 | 6.2504 | 6.2504 |
| 11/21/2019 | 6.3753 | 6.4787 | 6.2504 | 6.4528 |
| 11/24/2019 | 6.4184 | 6.5692 | 6.2504 | 6.2892 |
| 11/25/2019 | 6.4615 | 6.4615 | 6.0307 | 6.3538 |
| 11/26/2019 | 6.3495 | 6.414 | 6.0523 | 6.0523 |
| 11/27/2019 | 6.2461 | 7.2627 | 6.2461 | 7.1076 |
| 11/28/2019 | 6.6768 | 7.211 | 6.6079 | 6.6079 |
| 12/01/2019 | 6.8276 | 6.9999 | 6.4615 | 6.8922 |
| 12/02/2019 | 6.6768 | 7.4306 | 6.5046 | 7.4306 |
| 12/03/2019 | 6.8707 | 8.9168 | 6.8707 | 8.9168 |
| 12/04/2019 | 10.123 | 10.123 | 8.8307 | 9.2571 |
| 12/05/2019 | 8.9383 | 9.2528 | 8.4516 | 9.1106 |
| 12/08/2019 | 8.947 | 9.0891 | 8.2922 | 8.5033 |
| 12/09/2019 | 8.486 | 8.8307 | 7.9692 | 8.6153 |
| 12/10/2019 | 8.5076 | 8.5076 | 8.0079 | 8.5076 |
| 12/11/2019 | 8.3999 | 8.3999 | 7.9261 | 8.3784 |
| 12/12/2019 | 8.2707 | 8.8307 | 7.9907 | 8.0553 |
| 12/15/2019 | 7.9692 | 8.2707 | 7.8614 | 8.1845 |
| 12/16/2019 | 8.1802 | 8.8307 | 8.1802 | 8.8048 |
| 12/17/2019 | 8.2922 | 8.723 | 8.2922 | 8.6153 |
| 12/18/2019 | 8.2922 | 8.6153 | 8.2276 | 8.6153 |
| 12/19/2019 | 8.1845 | 8.6153 | 7.8614 | 8.611 |
| 12/22/2019 | 8.3999 | 8.3999 | 8.2922 | 8.3999 |
| 12/23/2019 | 8.5119 | 9.4768 | 8.2922 | 8.8307 |
| 12/24/2019 | 8.8307 | 9.6707 | 8.8307 | 9.3691 |
| 12/25/2019 | 9.4553 | 10.123 | 9.2183 | 10.0583 |
| 12/26/2019 | 9.9076 | 10.2306 | 9.7137 | 10.2306 |
| 12/29/2019 | 11.846 | 11.846 | 10.123 | 11.0922 |
| 12/30/2019 | 11.0922 | 12.0614 | 10.7691 | 11.6198 |