Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
DÜNYA HOLDİNG A.Ş. (DUNYH)
DUNYH
DÜNYA HOLDİNG A.Ş. (DUNYH)
24.760 ₺
-2.740 (%-9.96)
Overview
Technicals
Financial Statements
Comments
Archive

DUNYH: DÜNYA HOLDİNG A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for DÜNYA HOLDİNG A.Ş..

Historical Chart

Loading chart...

Average

OPEN 73.9134
CLOSE 74.1629

Low

LOW 41.2

High

HIGH 145.2
DATE OPEN HIGH LOW CLOSE
01/01/2025 50 50.9 49.8 50.15
01/02/2025 50.3 51.15 48.5 50.4
01/05/2025 50.5 51.25 49.98 50.6
01/06/2025 50.6 50.6 49.8 50.05
01/07/2025 50.05 51.3 49.68 50.85
01/08/2025 50.4 51.65 50.4 50.7
01/09/2025 50.8 52.5 50.6 51.6
01/12/2025 51.5 51.7 50 50.3
01/13/2025 50.3 50.55 49 49.9
01/14/2025 49.9 50.15 49 49
01/15/2025 48.88 49.6 48.86 49
01/16/2025 48.52 49.38 48.02 48.82
01/19/2025 48.82 51.25 48.5 49.86
01/20/2025 49.8 50.3 49.24 49.92
01/21/2025 50 50.45 48.62 49.88
01/22/2025 49.86 50 49.12 49.62
01/23/2025 49.22 51 49.22 49.82
01/26/2025 49.82 50.95 49.2 49.78
01/27/2025 49.78 50 49.02 49.4
01/28/2025 49.4 49.86 48.64 49.4
01/29/2025 49.4 49.7 47.86 48.5
01/30/2025 48.4 49.06 47 48.5
02/02/2025 47.2 49.16 47.2 49.08
02/03/2025 48.9 50.05 47.7 48.9
02/04/2025 48.82 48.88 46.5 47.66
02/05/2025 48 48.2 47.04 47.46
02/06/2025 49.6 49.7 47.14 47.9
02/09/2025 47.7 50 47.36 48.62
02/10/2025 47.5 50.5 47.5 49.9
02/11/2025 49.04 50.55 48.22 49.9
02/12/2025 49.9 50.4 48.5 48.7
02/13/2025 48.3 50 48 48.28
02/16/2025 48.02 49 47.5 47.82
02/17/2025 47.82 48.72 46.56 47.6
02/18/2025 47.98 47.98 46.3 47.5
02/19/2025 47 47.92 46.22 47.28
02/20/2025 47.28 47.5 46.4 46.6
02/23/2025 46.6 46.9 45.8 46.9
02/24/2025 47.02 51.55 46.1 51.5
02/25/2025 51.5 55.1 48.94 54.6
02/26/2025 53.95 55.1 51.4 53.2
02/27/2025 51.2 52.3 49.42 51.2
03/02/2025 51.2 51.3 48.8 49.7
03/03/2025 49.7 50.85 48.46 50.7
03/04/2025 50.7 50.7 48.78 50.4
03/05/2025 50 50.35 49.1 49.68
03/06/2025 49.58 50 48.54 49.22
03/09/2025 49 49.68 48.3 49.1
03/10/2025 49 49 48 48.5
03/11/2025 48.5 48.8 47.84 48
03/12/2025 48.4 48.6 47.62 48.26
03/13/2025 48.26 48.3 46.72 47.26
03/16/2025 47.24 48.68 45.74 48.18
03/17/2025 48.22 50.45 48.22 49.98
03/18/2025 49.2 49.2 46 46
03/19/2025 45.9 47.42 44.58 45.72
03/20/2025 44 45.72 41.2 44.12
03/23/2025 44.12 46.32 43.88 45.42
03/24/2025 45.42 46.5 45.42 46.5
03/25/2025 45 46.58 44.74 45.46
03/26/2025 45.46 50 45.42 48.96
03/27/2025 48.78 49 47.4 48.08
04/01/2025 48.08 48.08 46 47.12
04/02/2025 47 48.72 46 48
04/03/2025 47.88 48.5 47 47.08
04/06/2025 47 47.24 45.98 47.24
04/07/2025 46.08 49.92 46.08 49.3
04/08/2025 47.6 53 47.6 51
04/09/2025 52.5 52.5 50.3 51
04/10/2025 51 51.45 49 49.5
04/13/2025 49.5 50.55 49.28 49.94
04/14/2025 49.96 50 49.1 49.4
04/15/2025 49 49.38 48 48.64
04/16/2025 48.64 49 48.02 48.72
04/17/2025 48.6 49.3 48.28 49.3
04/20/2025 48.9 51.05 48.16 49.46
04/21/2025 49.46 51.1 48 49.16
04/23/2025 48.86 49.2 48.12 48.28
04/24/2025 48.28 48.52 47.58 47.98
04/27/2025 48 48.7 47.44 47.44
04/28/2025 47.42 48 46.92 47.12
04/29/2025 47.12 48.2 46.06 47.48
05/01/2025 49.92 52.2 48.08 52.2
05/04/2025 55 57.4 53 57
05/05/2025 54.5 58.35 52 52
05/06/2025 52 53 49.7 50.7
05/07/2025 49.7 52 48.8 50.9
05/08/2025 50.9 51.45 49.78 50.6
05/11/2025 50.7 52 50 50.95
05/12/2025 50.75 56 49.96 55.1
05/13/2025 52.95 58.25 52.5 55.7
05/14/2025 56.65 58.95 54.95 55.7
05/15/2025 55.5 55.5 53.4 53.85
05/19/2025 53 53.85 52 52
05/20/2025 52.9 52.9 51.65 51.85
05/21/2025 52.75 52.75 50.35 51.75
05/22/2025 50.85 52.7 50.45 51
05/25/2025 50 52 50 51.3
05/26/2025 51.3 51.85 50.05 50.25
05/27/2025 50.25 53.5 49.8 50.75
05/28/2025 50.75 54 50.75 53.7
05/29/2025 55.5 55.7 52.9 55.3
06/01/2025 55.5 56.4 50.25 52.5
06/02/2025 52.5 53.05 50.8 52.2
06/03/2025 52.2 53.95 50.95 53.9
06/04/2025 53.9 55.95 53.85 55.1
06/09/2025 55.1 55.1 52.85 54.55
06/10/2025 54.55 56.2 53.05 55.25
06/11/2025 55.2 57.15 54 56.35
06/12/2025 51.9 59 51 53.95
06/15/2025 52.55 55 52.25 53.65
06/16/2025 53 54.05 52.8 53.2
06/17/2025 52.75 52.75 50.25 51.05
06/18/2025 48.1 51.95 48.1 51.3
06/19/2025 51.3 55 49.78 52.95
06/22/2025 54 54 50 51
06/23/2025 51 52.8 50.55 51.9
06/24/2025 48.8 55 48.8 52.4
06/25/2025 51.8 53 51.75 52.5
06/26/2025 52.5 53.55 51 52.25
06/29/2025 52.25 52.25 51 51.85
06/30/2025 51.8 56.6 51.5 56.6
07/01/2025 60.2 62.25 57.35 57.5
07/02/2025 57.5 58 55 56
07/03/2025 55.95 61.6 54.75 61.6
07/06/2025 61.75 67.75 61.75 67.75
07/07/2025 69.8 74.5 65.5 74.5
07/08/2025 79.35 81.95 74 81.95
07/09/2025 82.75 84 74.5 78
07/10/2025 78 78 73.7 78
07/13/2025 77.8 77.8 73.9 75.1
07/15/2025 75.1 75.25 68 68.95
07/16/2025 70 73.05 66.6 69
07/17/2025 69 70.75 67 69.75
07/20/2025 69.65 76.7 67.9 76.35
07/21/2025 74.5 79.4 74 74.05
07/22/2025 74.1 74.1 70.45 72.5
07/23/2025 73 76.2 70.35 73
07/24/2025 73.2 79 73 76
07/27/2025 77 78 74.15 75.95
07/28/2025 77.4 77.4 73.65 73.7
07/29/2025 74 75.25 72.55 72.55
07/30/2025 73 73.8 71.55 71.85
07/31/2025 71.5 72.95 70 72.8
08/03/2025 72.6 75.8 71 74.85
08/04/2025 74.8 82.3 73.75 80.5
08/05/2025 81 87.15 78 83.5
08/06/2025 83.5 83.85 80 82.5
08/07/2025 82.25 82.25 79.5 79.8
08/10/2025 79 83.45 77.5 81.7
08/11/2025 82 89.85 82 89.85
08/12/2025 92.35 97.9 88 94
08/13/2025 91.35 94.4 86.9 88.15
08/14/2025 88.15 93.75 87.5 91
08/17/2025 91 92.5 87 89.3
08/18/2025 89.3 90.6 88 88
08/19/2025 88.95 90.65 87 87.3
08/20/2025 87.8 96 84 92
08/21/2025 87.95 91.85 87.95 89.4
08/24/2025 88.8 94.9 88.75 94.05
08/25/2025 93.75 94.05 89.4 91.1
08/26/2025 91.35 91.85 87.5 88.25
08/27/2025 88.8 90 85.75 87.5
08/28/2025 88.5 88.65 84.85 85.8
08/31/2025 85.8 88.8 84.85 86.3
09/01/2025 87 94.5 86.35 92.15
09/02/2025 90.9 91.95 86.35 86.35
09/03/2025 88.85 89.35 86.65 87
09/04/2025 84.8 92.75 84.8 88
09/07/2025 96.75 96.75 89 91.25
09/08/2025 90.15 90.7 87.5 89.5
09/09/2025 89.5 89.8 85.5 86.2
09/10/2025 87.2 87.2 82 82
09/11/2025 73.8 86.7 73.8 83
09/14/2025 84.2 85.65 80.15 84.6
09/15/2025 82.55 85.7 82.55 83.35
09/16/2025 81.05 86.1 81.05 85.1
09/17/2025 85.2 86 83.15 84.5
09/18/2025 84.5 85 83.1 84.9
09/21/2025 92.5 92.5 84.85 86
09/22/2025 85.95 85.95 82.1 82.75
09/23/2025 78 82.5 78 80.3
09/24/2025 80.3 81 79.05 79.4
09/25/2025 78.8 80.2 76.05 77.5
09/28/2025 77.45 77.45 74.3 74.7
09/29/2025 74.05 76.6 73 74.6
09/30/2025 78 82.05 78 82.05
10/01/2025 90.25 90.25 90.25 90.25
10/02/2025 99.25 99.25 94.35 99.25
10/05/2025 109.1 109.1 107 109.1
10/06/2025 120 120 114.3 120
10/07/2025 132 132 128 132
10/08/2025 139.6 145.2 118.8 118.8
10/09/2025 107 130.6 107 130.6
10/12/2025 123.9 134.5 118 118
10/13/2025 107.2 122.7 107.2 114
10/14/2025 112.2 112.3 102.6 102.8
10/15/2025 100.1 107.4 97 97.5
10/16/2025 96.5 107.2 92 107.2
10/19/2025 105.9 114.4 99 104.4
10/20/2025 104 104 98 99.9
10/21/2025 99.2 99.2 93.3 94.3
10/22/2025 93.9 96.95 91.05 91.1
10/23/2025 91 100.2 89.05 100.2
10/26/2025 106.9 110.2 102.8 110.2
10/27/2025 117.5 121.2 114 121.1
10/29/2025 121.1 133.2 116.2 133.2
10/30/2025 133.3 144.4 126.5 134
11/02/2025 134 134 120.6 120.6
11/03/2025 115.1 125.6 109.5 124
11/04/2025 118.9 120.6 115 115
11/05/2025 115 125 110.6 118.1
11/06/2025 116.5 120.1 114 116
11/09/2025 115.4 119.9 110.4 117
11/10/2025 115.5 118 107.5 110.5
11/11/2025 109.5 111.7 104.2 106
11/12/2025 109 116.6 104.1 116.5
11/13/2025 115.7 116.2 108 108.5
11/16/2025 108.5 119 106.7 115
11/17/2025 115 116.2 110.3 111.3
11/18/2025 111.2 114.5 108.3 109.6
11/19/2025 109.5 118 107.5 114.2
11/20/2025 113.9 124.6 112 114.8
11/23/2025 114.8 117 109.1 109.2
11/24/2025 109.2 111.5 104.3 107.4
11/25/2025 106.4 106.9 101.1 105
11/26/2025 103 110 103 105.3
11/27/2025 104 107.5 101.1 103.4
11/30/2025 103.3 106.7 101.5 102.3
12/01/2025 102.5 105.5 98.9 102.5
12/02/2025 103 111.6 101.9 108.5
12/03/2025 106.9 111.3 102 103.2
12/04/2025 104.9 104.9 101.2 103
12/07/2025 103 112 100.8 111.5
12/08/2025 111.5 117 110 114
12/09/2025 114.9 122 111.2 118
12/10/2025 120 123.4 116.6 122.8
12/11/2025 123 124 118.1 121.5
12/14/2025 120 120.8 114.5 120
12/15/2025 120.3 130 120.3 124.1
12/16/2025 124.1 126 112.5 115.8
12/17/2025 115.8 117.1 110.3 113.6
12/18/2025 112.5 124.9 110 124.9
12/21/2025 125 128.8 120.2 126.8
12/22/2025 125.5 128 119.4 126
12/23/2025 126.4 126.4 121.4 123
12/24/2025 123 124.2 118.2 121.2
12/25/2025 120 121.1 114.2 118.5
12/28/2025 118.5 118.5 115 116.1
12/29/2025 115.4 116 111.9 113
12/30/2025 113 117.6 111.8 116.3