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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.5022
CLOSE 11.4856
Low
LOW 8.2617
High
HIGH 15.6642
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 11.3608 | 11.75 | 11.2653 | 11.728 |
| 01/04/2021 | 11.7059 | 12.3008 | 11.3975 | 12.1172 |
| 01/05/2021 | 12.1906 | 12.477 | 12.1172 | 12.3008 |
| 01/06/2021 | 12.2934 | 12.3081 | 11.75 | 11.7867 |
| 01/07/2021 | 11.8602 | 12.0805 | 11.6619 | 11.8087 |
| 01/10/2021 | 11.8235 | 12.22 | 11.75 | 11.7647 |
| 01/11/2021 | 11.7647 | 11.8602 | 11.6472 | 11.6765 |
| 01/12/2021 | 11.6765 | 11.8381 | 11.5664 | 11.6692 |
| 01/13/2021 | 11.6692 | 11.75 | 11.3828 | 11.5884 |
| 01/14/2021 | 11.5737 | 11.8528 | 11.4489 | 11.6252 |
| 01/17/2021 | 11.6765 | 11.8969 | 11.0964 | 11.6545 |
| 01/18/2021 | 11.7573 | 11.9923 | 11.6545 | 11.9115 |
| 01/19/2021 | 11.9115 | 11.9115 | 11.7206 | 11.8455 |
| 01/20/2021 | 11.8969 | 13.0278 | 11.8969 | 13.0278 |
| 01/21/2021 | 13.7695 | 14.3203 | 13.0939 | 13.8943 |
| 01/24/2021 | 13.8943 | 13.9238 | 12.9176 | 13.1453 |
| 01/25/2021 | 13.1453 | 13.9384 | 12.5578 | 13.4684 |
| 01/26/2021 | 13.4684 | 13.5565 | 12.1613 | 12.6312 |
| 01/27/2021 | 12.22 | 13.0205 | 11.75 | 12.7561 |
| 01/28/2021 | 12.5945 | 12.7561 | 12.2347 | 12.4036 |
| 01/31/2021 | 12.4477 | 13.2187 | 12.1539 | 12.8515 |
| 02/01/2021 | 13.1306 | 13.5712 | 12.8515 | 13.5565 |
| 02/02/2021 | 13.7034 | 14.4965 | 13.5639 | 13.8943 |
| 02/03/2021 | 14.0633 | 14.0633 | 13.3289 | 13.3362 |
| 02/04/2021 | 13.3436 | 13.9238 | 13.1379 | 13.6814 |
| 02/07/2021 | 13.674 | 13.8797 | 13.4023 | 13.4023 |
| 02/08/2021 | 13.4023 | 13.5419 | 13.0425 | 13.1379 |
| 02/09/2021 | 13.182 | 13.3289 | 12.8956 | 12.947 |
| 02/10/2021 | 12.947 | 13.439 | 12.8589 | 13.2041 |
| 02/11/2021 | 13.2187 | 13.4978 | 13.0572 | 13.1894 |
| 02/14/2021 | 13.2261 | 13.3656 | 13.1012 | 13.1379 |
| 02/15/2021 | 13.1453 | 13.2628 | 12.6019 | 12.7928 |
| 02/16/2021 | 12.8663 | 12.8736 | 12.4844 | 12.5358 |
| 02/17/2021 | 12.477 | 12.8295 | 12.3375 | 12.3375 |
| 02/18/2021 | 12.5211 | 12.5431 | 12.2641 | 12.4183 |
| 02/21/2021 | 12.4183 | 12.7414 | 12.2567 | 12.2641 |
| 02/22/2021 | 12.2641 | 12.2641 | 11.7353 | 11.8675 |
| 02/23/2021 | 11.8308 | 12.1245 | 11.3901 | 11.75 |
| 02/24/2021 | 12.0217 | 12.029 | 11.4195 | 11.6104 |
| 02/25/2021 | 11.0156 | 11.5664 | 10.6484 | 11.3828 |
| 02/28/2021 | 12.1098 | 12.1098 | 11.5664 | 11.9703 |
| 03/01/2021 | 12.1098 | 12.1172 | 11.8235 | 11.8822 |
| 03/02/2021 | 12.1833 | 13.0645 | 12.1172 | 13.0645 |
| 03/03/2021 | 13.2187 | 14.3203 | 12.7708 | 13.2187 |
| 03/04/2021 | 13.1894 | 13.2187 | 12.4109 | 12.734 |
| 03/07/2021 | 12.7414 | 13.0351 | 12.455 | 12.8515 |
| 03/08/2021 | 12.8075 | 12.8883 | 12.4844 | 12.6312 |
| 03/09/2021 | 12.5798 | 12.8442 | 12.5137 | 12.7708 |
| 03/10/2021 | 12.734 | 12.734 | 12.4844 | 12.5284 |
| 03/11/2021 | 12.4844 | 12.69 | 12.4477 | 12.4697 |
| 03/14/2021 | 12.4697 | 12.4697 | 11.9483 | 12.1025 |
| 03/15/2021 | 12.007 | 13.3069 | 11.9923 | 13.3069 |
| 03/16/2021 | 13.4537 | 14.3423 | 12.903 | 14.2469 |
| 03/17/2021 | 14.1734 | 15.6642 | 13.7695 | 14.9519 |
| 03/18/2021 | 14.9519 | 14.9519 | 13.4611 | 13.4611 |
| 03/21/2021 | 12.1172 | 12.1172 | 12.1172 | 12.1172 |
| 03/22/2021 | 10.9128 | 12.7781 | 10.9055 | 12.1686 |
| 03/23/2021 | 11.9262 | 12.4991 | 11.7794 | 12.242 |
| 03/24/2021 | 12.3008 | 12.7194 | 12.0658 | 12.1172 |
| 03/25/2021 | 12.1172 | 12.5578 | 11.75 | 12.1172 |
| 03/28/2021 | 12.1172 | 12.4256 | 11.75 | 11.75 |
| 03/29/2021 | 11.7353 | 11.9336 | 11.1625 | 11.2506 |
| 03/30/2021 | 11.2359 | 11.6472 | 11.2359 | 11.5224 |
| 03/31/2021 | 11.5958 | 11.5958 | 11.4929 | 11.4929 |
| 04/01/2021 | 11.4636 | 11.4636 | 11.4195 | 11.4195 |
| 04/04/2021 | 11.4195 | 11.4195 | 11.1992 | 11.1992 |
| 04/05/2021 | 11.1625 | 11.1625 | 10.6337 | 10.6337 |
| 04/06/2021 | 10.318 | 10.318 | 10.2813 | 10.2813 |
| 04/07/2021 | 10.2813 | 10.2886 | 10.2813 | 10.2813 |
| 04/08/2021 | 10.3547 | 10.362 | 10.3547 | 10.362 |
| 04/11/2021 | 10.318 | 10.318 | 10.1711 | 10.1711 |
| 04/12/2021 | 10.0976 | 10.0976 | 9.5469 | 9.7304 |
| 04/13/2021 | 9.7304 | 9.9948 | 9.7304 | 9.9948 |
| 04/14/2021 | 10.2445 | 10.2592 | 10.2445 | 10.2445 |
| 04/15/2021 | 10.3547 | 10.3547 | 10.318 | 10.318 |
| 04/18/2021 | 9.5836 | 9.5983 | 9.2898 | 9.2898 |
| 04/19/2021 | 8.9227 | 8.9227 | 8.482 | 8.482 |
| 04/20/2021 | 8.482 | 8.482 | 8.482 | 8.482 |
| 04/21/2021 | 8.4453 | 9.143 | 8.4453 | 9.1356 |
| 04/25/2021 | 9.1356 | 10.0462 | 9.1356 | 10.0462 |
| 04/26/2021 | 10.6411 | 10.6852 | 9.914 | 9.914 |
| 04/27/2021 | 10.6264 | 10.6264 | 10.5824 | 10.5824 |
| 04/28/2021 | 10.7732 | 11.0009 | 10.7732 | 11.0009 |
| 04/29/2021 | 11.089 | 11.089 | 10.5603 | 10.8761 |
| 05/02/2021 | 10.7586 | 10.7586 | 10.7072 | 10.7072 |
| 05/03/2021 | 10.8173 | 10.8173 | 10.318 | 10.318 |
| 05/04/2021 | 10.6411 | 10.6411 | 10.575 | 10.575 |
| 05/05/2021 | 9.914 | 10.832 | 9.914 | 10.1417 |
| 05/06/2021 | 10.3547 | 10.3547 | 10.149 | 10.1858 |
| 05/09/2021 | 10.2813 | 10.2813 | 10.2078 | 10.2078 |
| 05/10/2021 | 10.2078 | 10.2078 | 10.1638 | 10.1638 |
| 05/11/2021 | 10.2592 | 10.2592 | 9.5469 | 9.8333 |
| 05/16/2021 | 9.9875 | 10.0022 | 9.9875 | 10.0022 |
| 05/17/2021 | 10.2592 | 10.2592 | 10.2518 | 10.2518 |
| 05/19/2021 | 10.318 | 10.4134 | 10.318 | 10.4134 |
| 05/20/2021 | 10.6337 | 11.4489 | 10.6337 | 11.4489 |
| 05/23/2021 | 11.3975 | 11.3975 | 11.3461 | 11.3461 |
| 05/24/2021 | 11.3094 | 11.4269 | 11.3094 | 11.3094 |
| 05/25/2021 | 11.3094 | 11.4195 | 11.2873 | 11.4195 |
| 05/26/2021 | 11.6545 | 11.75 | 11.6545 | 11.75 |
| 05/27/2021 | 11.9336 | 12.007 | 11.9336 | 12.007 |
| 05/30/2021 | 12.1172 | 12.8442 | 12.1172 | 12.8442 |
| 05/31/2021 | 13.0205 | 13.1012 | 13.0205 | 13.1012 |
| 06/01/2021 | 13.1012 | 13.1012 | 12.4991 | 12.5798 |
| 06/02/2021 | 13.2187 | 13.2187 | 13.0351 | 13.0351 |
| 06/03/2021 | 13.0351 | 13.0351 | 12.4991 | 12.4991 |
| 06/06/2021 | 12.4991 | 12.4991 | 12.0364 | 12.0364 |
| 06/07/2021 | 11.9336 | 11.9336 | 11.3828 | 11.9336 |
| 06/08/2021 | 12.1466 | 12.3008 | 12.1466 | 12.3008 |
| 06/09/2021 | 12.2273 | 12.2273 | 11.75 | 11.75 |
| 06/10/2021 | 11.75 | 11.75 | 11.6765 | 11.6765 |
| 06/13/2021 | 11.3828 | 11.4048 | 11.3828 | 11.4048 |
| 06/14/2021 | 11.5884 | 11.7132 | 11.5884 | 11.7132 |
| 06/15/2021 | 11.75 | 11.75 | 11.4122 | 11.4122 |
| 06/16/2021 | 11.3828 | 11.3828 | 10.362 | 10.4722 |
| 06/17/2021 | 10.9569 | 10.9569 | 10.9275 | 10.9569 |
| 06/20/2021 | 10.9569 | 11.0743 | 10.9569 | 11.0156 |
| 06/21/2021 | 11.0156 | 11.3828 | 11.0156 | 11.3828 |
| 06/22/2021 | 11.3754 | 11.3828 | 11.3754 | 11.3828 |
| 06/23/2021 | 11.3828 | 11.3828 | 11.1992 | 11.1992 |
| 06/24/2021 | 11.1038 | 11.1038 | 10.6925 | 10.6925 |
| 06/27/2021 | 10.6925 | 10.6925 | 10.6484 | 10.6484 |
| 06/28/2021 | 10.7512 | 11.0156 | 10.7512 | 11.0156 |
| 06/29/2021 | 11.2726 | 11.2726 | 10.6852 | 10.6852 |
| 06/30/2021 | 10.7512 | 10.8908 | 10.7512 | 10.832 |
| 07/01/2021 | 10.832 | 10.832 | 10.788 | 10.7953 |
| 07/04/2021 | 10.7219 | 10.7292 | 10.3253 | 10.4648 |
| 07/05/2021 | 10.6484 | 10.6558 | 10.6117 | 10.6117 |
| 07/06/2021 | 10.6411 | 10.7365 | 10.6411 | 10.7365 |
| 07/07/2021 | 10.7586 | 10.7953 | 10.7219 | 10.7219 |
| 07/08/2021 | 10.7219 | 10.7219 | 10.575 | 10.6484 |
| 07/11/2021 | 10.6044 | 10.6044 | 10.4795 | 10.4795 |
| 07/12/2021 | 10.6264 | 10.6264 | 10.4869 | 10.5016 |
| 07/13/2021 | 10.5016 | 10.5016 | 10.2813 | 10.2813 |
| 07/15/2021 | 10.6044 | 10.6117 | 10.6044 | 10.6117 |
| 07/18/2021 | 10.8173 | 10.832 | 10.8173 | 10.832 |
| 07/25/2021 | 11.0156 | 11.0156 | 10.7953 | 10.7953 |
| 07/26/2021 | 10.9789 | 11.0083 | 10.9789 | 11.0083 |
| 07/27/2021 | 11.1772 | 11.1772 | 10.6484 | 10.6484 |
| 07/28/2021 | 10.788 | 10.788 | 10.7219 | 10.7219 |
| 07/29/2021 | 10.7219 | 10.7219 | 10.6484 | 10.7145 |
| 08/01/2021 | 10.7219 | 10.7219 | 10.6264 | 10.6264 |
| 08/02/2021 | 10.6264 | 10.6264 | 10.4648 | 10.4648 |
| 08/03/2021 | 10.4648 | 10.6484 | 10.4648 | 10.6484 |
| 08/04/2021 | 10.6484 | 10.6484 | 10.1197 | 10.6484 |
| 08/05/2021 | 10.4648 | 10.4648 | 10.3987 | 10.4575 |
| 08/08/2021 | 10.4575 | 10.597 | 10.4575 | 10.5897 |
| 08/09/2021 | 10.6484 | 10.6484 | 10.6484 | 10.6484 |
| 08/10/2021 | 10.4648 | 10.4648 | 10.318 | 10.4061 |
| 08/11/2021 | 10.3547 | 10.3547 | 10.0903 | 10.3326 |
| 08/12/2021 | 10.3326 | 10.3326 | 10.3253 | 10.3253 |
| 08/15/2021 | 10.3253 | 10.3253 | 10.2813 | 10.2813 |
| 08/16/2021 | 10.2813 | 10.2813 | 10.2813 | 10.2813 |
| 08/17/2021 | 10.318 | 10.4648 | 10.318 | 10.4428 |
| 08/18/2021 | 10.6484 | 10.7586 | 10.6484 | 10.6484 |
| 08/19/2021 | 10.7586 | 10.8981 | 10.7586 | 10.8981 |
| 08/22/2021 | 11.3828 | 11.3828 | 11.3828 | 11.3828 |
| 08/23/2021 | 11.1918 | 11.1918 | 11.0156 | 11.0156 |
| 08/24/2021 | 11.045 | 11.0523 | 11.0156 | 11.0156 |
| 08/25/2021 | 11.1551 | 11.3754 | 11.1551 | 11.3754 |
| 08/26/2021 | 11.3828 | 11.5664 | 11.3828 | 11.5664 |
| 08/30/2021 | 11.7427 | 12.2641 | 11.7427 | 11.8895 |
| 08/31/2021 | 12.1906 | 12.1906 | 11.75 | 11.75 |
| 09/01/2021 | 11.7427 | 11.7427 | 11.728 | 11.728 |
| 09/02/2021 | 11.6398 | 11.6398 | 11.3534 | 11.3534 |
| 09/05/2021 | 11.3828 | 11.3828 | 11.3828 | 11.3828 |
| 09/06/2021 | 11.75 | 12.0217 | 11.75 | 12.0217 |
| 09/07/2021 | 11.9336 | 11.9336 | 11.3828 | 11.3828 |
| 09/08/2021 | 11.3828 | 11.4489 | 11.3828 | 11.4489 |
| 09/09/2021 | 11.75 | 11.75 | 11.4269 | 11.4269 |
| 09/12/2021 | 11.4269 | 11.4269 | 11.1625 | 11.3094 |
| 09/13/2021 | 11.28 | 11.2873 | 11.1625 | 11.2873 |
| 09/14/2021 | 11.2947 | 11.3828 | 11.2947 | 11.3094 |
| 09/15/2021 | 11.5003 | 11.5003 | 11.3828 | 11.3828 |
| 09/16/2021 | 11.3828 | 11.3828 | 11.3461 | 11.3461 |
| 09/19/2021 | 11.3461 | 11.3461 | 11.0083 | 11.0083 |
| 09/20/2021 | 11.0009 | 11.0009 | 10.8467 | 10.9055 |
| 09/21/2021 | 10.4722 | 10.9055 | 10.4722 | 10.9055 |
| 09/22/2021 | 10.8981 | 10.9055 | 10.8834 | 10.9055 |
| 09/23/2021 | 10.9055 | 10.9055 | 10.8981 | 10.8981 |
| 09/26/2021 | 10.7439 | 10.832 | 10.7439 | 10.832 |
| 09/27/2021 | 10.8173 | 10.8173 | 10.7953 | 10.7953 |
| 09/28/2021 | 10.7953 | 10.832 | 10.7953 | 10.832 |
| 09/29/2021 | 10.832 | 11.1038 | 10.832 | 11.1038 |
| 09/30/2021 | 11.1111 | 11.4562 | 11.1111 | 11.4562 |
| 10/03/2021 | 12.4844 | 12.4844 | 12.2641 | 12.2641 |
| 10/04/2021 | 12.2567 | 12.2567 | 11.75 | 11.75 |
| 10/05/2021 | 11.6765 | 11.6765 | 11.3828 | 11.3828 |
| 10/06/2021 | 11.5444 | 11.5664 | 11.4929 | 11.5664 |
| 10/07/2021 | 11.6398 | 11.7132 | 11.6398 | 11.7132 |
| 10/10/2021 | 11.7132 | 11.7132 | 10.5456 | 10.5456 |
| 10/11/2021 | 10.5603 | 10.5603 | 10.5529 | 10.5529 |
| 10/12/2021 | 10.5529 | 10.5529 | 10.318 | 10.318 |
| 10/13/2021 | 10.1711 | 10.1711 | 10.1638 | 10.1638 |
| 10/14/2021 | 10.1344 | 10.1344 | 10.127 | 10.127 |
| 10/17/2021 | 10.0095 | 10.0389 | 9.8406 | 9.8406 |
| 10/18/2021 | 8.8566 | 8.9373 | 8.8566 | 8.9373 |
| 10/19/2021 | 8.2617 | 8.9006 | 8.2617 | 8.9006 |
| 10/20/2021 | 8.8125 | 8.9227 | 8.8125 | 8.9227 |
| 10/21/2021 | 8.9227 | 9.8112 | 8.9227 | 9.8112 |
| 10/24/2021 | 10.788 | 10.788 | 10.0242 | 10.4648 |
| 10/25/2021 | 10.4648 | 11.0156 | 10.4648 | 11.0156 |
| 10/26/2021 | 11.0156 | 11.0156 | 10.6484 | 10.6484 |
| 10/27/2021 | 10.2813 | 10.6484 | 10.2813 | 10.6484 |
| 10/31/2021 | 10.9495 | 11.5664 | 10.9495 | 11.5664 |
| 11/01/2021 | 11.5664 | 11.75 | 11.5517 | 11.5517 |
| 11/02/2021 | 10.7219 | 10.7219 | 10.575 | 10.575 |
| 11/03/2021 | 10.6484 | 11.3828 | 10.6484 | 11.3828 |
| 11/04/2021 | 12.1539 | 12.5211 | 12.1539 | 12.5211 |
| 11/07/2021 | 13.0351 | 13.7695 | 12.5578 | 13.7695 |
| 11/08/2021 | 13.7695 | 14.1294 | 12.4477 | 12.925 |
| 11/09/2021 | 12.1172 | 12.7194 | 11.75 | 11.75 |
| 11/10/2021 | 11.3094 | 12.0438 | 11.1845 | 11.6692 |
| 11/11/2021 | 11.6398 | 12.1098 | 11.4195 | 12.0438 |
| 11/14/2021 | 12.1098 | 12.4109 | 11.8308 | 12.007 |
| 11/15/2021 | 12.007 | 12.2567 | 11.5737 | 11.75 |
| 11/16/2021 | 11.7132 | 11.8235 | 11.3828 | 11.4856 |
| 11/17/2021 | 11.6986 | 11.75 | 11.1992 | 11.2653 |
| 11/18/2021 | 11.3167 | 11.4416 | 11.1992 | 11.3534 |
| 11/21/2021 | 11.3828 | 11.9997 | 11.3754 | 11.6765 |
| 11/22/2021 | 11.7059 | 11.7059 | 11.1258 | 11.3608 |
| 11/23/2021 | 11.023 | 11.6545 | 11.023 | 11.1551 |
| 11/24/2021 | 11.3241 | 11.9703 | 11.28 | 11.75 |
| 11/25/2021 | 11.75 | 11.9189 | 11.2947 | 11.5737 |
| 11/28/2021 | 11.5664 | 11.6986 | 11.1992 | 11.1992 |
| 11/29/2021 | 11.3314 | 11.5444 | 11.2359 | 11.3094 |
| 11/30/2021 | 11.3094 | 11.5224 | 11.3094 | 11.3828 |
| 12/01/2021 | 11.3975 | 12.3889 | 11.3975 | 12.2641 |
| 12/02/2021 | 12.3742 | 12.477 | 11.8969 | 12.1172 |
| 12/05/2021 | 12.2273 | 12.3595 | 12.0658 | 12.2641 |
| 12/06/2021 | 12.2641 | 13.3583 | 12.1833 | 12.925 |
| 12/07/2021 | 13.182 | 13.1967 | 12.2494 | 12.9617 |
| 12/08/2021 | 12.8295 | 12.9103 | 12.5578 | 12.6239 |
| 12/09/2021 | 12.6239 | 12.7047 | 12.1172 | 12.3669 |
| 12/12/2021 | 12.4036 | 12.6606 | 12.1318 | 12.3008 |
| 12/13/2021 | 12.3008 | 12.6532 | 12.2126 | 12.5284 |
| 12/14/2021 | 12.5652 | 12.7781 | 12.3889 | 12.5358 |
| 12/15/2021 | 12.5431 | 13.395 | 12.5431 | 13.1159 |
| 12/16/2021 | 13.2041 | 13.6153 | 11.8235 | 13.182 |
| 12/19/2021 | 12.1172 | 13.182 | 12.0438 | 12.4477 |
| 12/20/2021 | 12.7781 | 12.8515 | 12.1245 | 12.3008 |
| 12/21/2021 | 12.1318 | 12.5211 | 12.1318 | 12.3008 |
| 12/22/2021 | 12.3228 | 12.7781 | 11.8895 | 12.0511 |
| 12/23/2021 | 12.0511 | 12.3595 | 11.985 | 12.2494 |
| 12/26/2021 | 12.3008 | 12.3375 | 12.007 | 12.0217 |
| 12/27/2021 | 12.1098 | 12.1245 | 11.772 | 11.8381 |
| 12/28/2021 | 11.8675 | 12.1025 | 11.6619 | 11.8602 |
| 12/29/2021 | 11.6765 | 12.0438 | 11.6545 | 11.6765 |
| 12/30/2021 | 12.0217 | 12.029 | 11.4783 | 11.9336 |