DUNYH
DÜNYA HOLDİNG A.Ş.
15:10:00
111.5 ₺
-0.500 (%-0.45)
Previous Close: 112·
Volatility: 2.590
Day Low₺110.1
Day High₺113
Market Data
Spot Rate
B:111.5
A:111.9
Week over week (WoW)
+4.79%
Month over month (MoM)
-3.46%
Year to date (YTD)
-4.13%
Year over year (YoY)
+118.41%
DUNYH: DÜNYA HOLDİNG A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.103
CLOSE 5.1174
Low
LOW 3.7942
High
HIGH 8.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.2236 | 4.2236 | 4.0439 | 4.1437 |
| 01/03/2022 | 4.1836 | 4.1836 | 4.1237 | 4.1237 |
| 01/04/2022 | 4.1337 | 4.4233 | 4.1337 | 4.2835 |
| 01/05/2022 | 4.2136 | 4.3334 | 4.0938 | 4.2435 |
| 01/06/2022 | 4.1936 | 4.2236 | 4.1537 | 4.1836 |
| 01/09/2022 | 4.1936 | 4.2935 | 4.0938 | 4.2136 |
| 01/10/2022 | 4.2136 | 4.2136 | 4.0638 | 4.1137 |
| 01/11/2022 | 4.1437 | 4.1836 | 4.0738 | 4.1038 |
| 01/12/2022 | 4.1237 | 4.1437 | 4.0838 | 4.1237 |
| 01/13/2022 | 4.1437 | 4.1537 | 4.1038 | 4.1337 |
| 01/16/2022 | 4.1737 | 4.1737 | 4.1038 | 4.1237 |
| 01/17/2022 | 4.1237 | 4.1337 | 4.0439 | 4.0439 |
| 01/18/2022 | 4.0439 | 4.0938 | 3.9939 | 4.0538 |
| 01/19/2022 | 4.0838 | 4.0938 | 3.9939 | 4.0239 |
| 01/20/2022 | 4.0139 | 4.0938 | 3.944 | 4.0938 |
| 01/23/2022 | 4.0838 | 4.1038 | 3.8841 | 3.954 |
| 01/24/2022 | 3.954 | 4.0039 | 3.7942 | 3.8941 |
| 01/25/2022 | 3.8941 | 3.944 | 3.7942 | 3.8841 |
| 01/26/2022 | 3.8941 | 3.9041 | 3.7942 | 3.8941 |
| 01/27/2022 | 3.8941 | 3.924 | 3.8242 | 3.9141 |
| 01/30/2022 | 3.944 | 3.964 | 3.8741 | 3.924 |
| 01/31/2022 | 3.924 | 3.9839 | 3.8841 | 3.954 |
| 02/01/2022 | 3.954 | 3.9839 | 3.8641 | 3.9141 |
| 02/02/2022 | 3.9041 | 3.924 | 3.8442 | 3.8741 |
| 02/03/2022 | 3.8741 | 3.964 | 3.8142 | 3.9141 |
| 02/06/2022 | 3.924 | 3.924 | 3.8541 | 3.8841 |
| 02/07/2022 | 3.9141 | 3.9141 | 3.8142 | 3.8741 |
| 02/08/2022 | 3.8741 | 4.2136 | 3.8442 | 4.1437 |
| 02/09/2022 | 4.1337 | 4.5531 | 4.0239 | 4.5531 |
| 02/10/2022 | 4.5531 | 4.7927 | 4.3334 | 4.6429 |
| 02/13/2022 | 4.613 | 4.6629 | 4.3035 | 4.4033 |
| 02/14/2022 | 4.4732 | 4.4832 | 4.2136 | 4.3634 |
| 02/15/2022 | 4.3634 | 4.3933 | 4.1836 | 4.2336 |
| 02/16/2022 | 4.2136 | 4.3334 | 4.0039 | 4.0638 |
| 02/17/2022 | 4.0638 | 4.1337 | 3.934 | 4.0738 |
| 02/20/2022 | 4.0638 | 4.1137 | 3.954 | 3.9939 |
| 02/21/2022 | 3.934 | 3.954 | 3.7942 | 3.8641 |
| 02/22/2022 | 3.8042 | 4.2435 | 3.8042 | 4.2435 |
| 02/23/2022 | 3.8941 | 4.2336 | 3.8242 | 3.974 |
| 02/24/2022 | 3.974 | 4.1737 | 3.944 | 4.1437 |
| 02/27/2022 | 4.0938 | 4.0938 | 3.934 | 3.9939 |
| 02/28/2022 | 3.974 | 4.0938 | 3.9141 | 3.974 |
| 03/01/2022 | 3.954 | 4.0938 | 3.8242 | 3.964 |
| 03/02/2022 | 3.974 | 4.1038 | 3.9041 | 4.0239 |
| 03/03/2022 | 3.924 | 4.0039 | 3.8941 | 3.954 |
| 03/06/2022 | 3.9141 | 4.0439 | 3.8442 | 3.954 |
| 03/07/2022 | 3.954 | 4.0039 | 3.9041 | 3.934 |
| 03/08/2022 | 3.934 | 3.9939 | 3.8841 | 3.964 |
| 03/09/2022 | 3.8741 | 3.944 | 3.8741 | 3.9141 |
| 03/10/2022 | 3.9141 | 3.9141 | 3.8442 | 3.8741 |
| 03/13/2022 | 3.934 | 4.0439 | 3.8941 | 3.964 |
| 03/14/2022 | 3.944 | 3.964 | 3.8741 | 3.934 |
| 03/15/2022 | 3.924 | 3.9839 | 3.8541 | 3.9041 |
| 03/16/2022 | 3.8741 | 3.924 | 3.8641 | 3.924 |
| 03/17/2022 | 3.934 | 3.954 | 3.8941 | 3.944 |
| 03/20/2022 | 3.954 | 3.974 | 3.8941 | 3.924 |
| 03/21/2022 | 3.9141 | 3.944 | 3.8741 | 3.9041 |
| 03/22/2022 | 3.8941 | 3.934 | 3.8941 | 3.924 |
| 03/23/2022 | 3.924 | 4.3134 | 3.9041 | 4.2635 |
| 03/24/2022 | 4.2635 | 4.2635 | 4.0738 | 4.2336 |
| 03/27/2022 | 4.2336 | 4.3634 | 4.1737 | 4.2236 |
| 03/28/2022 | 4.2036 | 4.2435 | 4.0638 | 4.1137 |
| 03/29/2022 | 4.1137 | 4.1237 | 4.0339 | 4.0838 |
| 03/30/2022 | 4.1137 | 4.1237 | 4.0139 | 4.0538 |
| 03/31/2022 | 4.0738 | 4.0738 | 3.944 | 3.9839 |
| 04/03/2022 | 3.9839 | 4.0239 | 3.944 | 3.9839 |
| 04/04/2022 | 3.9839 | 4.0938 | 3.934 | 4.0139 |
| 04/05/2022 | 3.9939 | 4.0339 | 3.944 | 3.974 |
| 04/06/2022 | 3.974 | 4.0339 | 3.974 | 3.9939 |
| 04/07/2022 | 4.0239 | 4.2935 | 3.9839 | 4.2336 |
| 04/10/2022 | 4.1936 | 4.3035 | 3.9939 | 4.2735 |
| 04/11/2022 | 4.2435 | 4.573 | 4.1437 | 4.4932 |
| 04/12/2022 | 4.4732 | 4.593 | 4.1936 | 4.3434 |
| 04/13/2022 | 4.3933 | 4.6829 | 4.3534 | 4.4033 |
| 04/14/2022 | 4.3434 | 4.3434 | 4.1936 | 4.3035 |
| 04/17/2022 | 4.2935 | 4.2935 | 4.1637 | 4.2136 |
| 04/18/2022 | 4.2136 | 4.2136 | 4.1237 | 4.1237 |
| 04/19/2022 | 4.1437 | 4.1537 | 4.1038 | 4.1137 |
| 04/20/2022 | 4.1137 | 4.2435 | 4.1137 | 4.2236 |
| 04/21/2022 | 4.2935 | 4.2935 | 4.1038 | 4.1137 |
| 04/24/2022 | 4.0538 | 4.1137 | 3.964 | 4.0638 |
| 04/25/2022 | 4.0538 | 4.1537 | 3.9839 | 3.9839 |
| 04/26/2022 | 3.9939 | 4.1137 | 3.9141 | 4.1137 |
| 04/27/2022 | 4.1038 | 4.2535 | 3.9041 | 4.0838 |
| 04/28/2022 | 4.0838 | 4.1936 | 4.0439 | 4.0938 |
| 05/04/2022 | 4.2435 | 4.2435 | 4.0439 | 4.1137 |
| 05/05/2022 | 4.0838 | 4.0938 | 4.0439 | 4.0738 |
| 05/08/2022 | 4.0738 | 4.1038 | 3.9839 | 4.0339 |
| 05/09/2022 | 4.0439 | 4.1038 | 3.9939 | 4.0339 |
| 05/10/2022 | 4.0339 | 4.0838 | 3.9939 | 4.0039 |
| 05/11/2022 | 4.0039 | 4.0039 | 3.9141 | 3.974 |
| 05/12/2022 | 3.964 | 4.0339 | 3.954 | 4.0039 |
| 05/15/2022 | 4.0439 | 4.0538 | 3.924 | 3.924 |
| 05/16/2022 | 3.954 | 3.9939 | 3.924 | 3.954 |
| 05/17/2022 | 3.944 | 4.1936 | 3.9041 | 4.0538 |
| 05/19/2022 | 4.0638 | 4.1237 | 3.944 | 3.9939 |
| 05/22/2022 | 3.974 | 4.0938 | 3.944 | 4.0439 |
| 05/23/2022 | 4.1038 | 4.1737 | 4.0239 | 4.1038 |
| 05/24/2022 | 4.1337 | 4.1337 | 3.9939 | 4.0439 |
| 05/25/2022 | 4.0439 | 4.0838 | 3.974 | 4.0239 |
| 05/26/2022 | 4.0339 | 4.0838 | 4.0139 | 4.0838 |
| 05/29/2022 | 4.1038 | 4.1437 | 4.0738 | 4.1038 |
| 05/30/2022 | 4.1137 | 4.1737 | 4.0339 | 4.1337 |
| 05/31/2022 | 4.1337 | 4.1836 | 4.1038 | 4.1836 |
| 06/01/2022 | 4.1836 | 4.2236 | 4.1437 | 4.2236 |
| 06/02/2022 | 4.2435 | 4.2535 | 4.1437 | 4.2036 |
| 06/05/2022 | 4.2136 | 4.2635 | 4.1836 | 4.2336 |
| 06/06/2022 | 4.2336 | 4.4133 | 4.1637 | 4.3334 |
| 06/07/2022 | 4.3933 | 4.4932 | 4.2236 | 4.3534 |
| 06/08/2022 | 4.3434 | 4.3933 | 4.1437 | 4.3833 |
| 06/09/2022 | 4.3833 | 4.4532 | 4.3134 | 4.4033 |
| 06/12/2022 | 4.4333 | 4.7528 | 4.2935 | 4.623 |
| 06/13/2022 | 4.6929 | 4.7528 | 4.4632 | 4.613 |
| 06/14/2022 | 4.593 | 4.6429 | 4.3933 | 4.5631 |
| 06/15/2022 | 4.6829 | 4.6829 | 4.4432 | 4.5032 |
| 06/16/2022 | 4.5331 | 4.5331 | 4.3734 | 4.4932 |
| 06/19/2022 | 4.4932 | 4.4932 | 4.2735 | 4.3734 |
| 06/20/2022 | 4.3634 | 4.623 | 4.3035 | 4.573 |
| 06/21/2022 | 4.5431 | 4.6529 | 4.4932 | 4.5531 |
| 06/22/2022 | 4.5431 | 4.633 | 4.4532 | 4.603 |
| 06/23/2022 | 4.603 | 4.7029 | 4.5331 | 4.6929 |
| 06/26/2022 | 4.613 | 4.8926 | 4.5531 | 4.8626 |
| 06/27/2022 | 4.8426 | 5.0423 | 4.8027 | 4.9924 |
| 06/28/2022 | 4.9924 | 4.9924 | 4.7228 | 4.7727 |
| 06/29/2022 | 4.6929 | 4.7927 | 4.5032 | 4.7328 |
| 06/30/2022 | 4.7228 | 4.7628 | 4.603 | 4.7029 |
| 07/03/2022 | 4.7927 | 4.8926 | 4.6829 | 4.7528 |
| 07/04/2022 | 4.8027 | 4.8027 | 4.5331 | 4.583 |
| 07/05/2022 | 4.583 | 4.593 | 4.3734 | 4.4532 |
| 07/06/2022 | 4.4333 | 4.5331 | 4.3234 | 4.5131 |
| 07/07/2022 | 4.5131 | 4.593 | 4.4033 | 4.4832 |
| 07/12/2022 | 4.4932 | 4.573 | 4.3634 | 4.4632 |
| 07/13/2022 | 4.4732 | 4.573 | 4.4532 | 4.5131 |
| 07/17/2022 | 4.5431 | 4.9625 | 4.4532 | 4.9525 |
| 07/18/2022 | 4.9125 | 5.3618 | 4.8127 | 5.2221 |
| 07/19/2022 | 5.1622 | 5.3419 | 4.9924 | 5.1122 |
| 07/20/2022 | 5.0923 | 5.0923 | 4.8726 | 4.9724 |
| 07/21/2022 | 4.9425 | 5.0623 | 4.8227 | 4.9924 |
| 07/24/2022 | 4.9724 | 5.1422 | 4.9325 | 5.1422 |
| 07/25/2022 | 5.1022 | 5.3119 | 5.0723 | 5.0723 |
| 07/26/2022 | 5.0723 | 5.292 | 4.9824 | 5.292 |
| 07/27/2022 | 5.292 | 5.3918 | 5.1721 | 5.232 |
| 07/28/2022 | 5.1322 | 5.2121 | 5.0423 | 5.0823 |
| 07/31/2022 | 5.0823 | 5.2021 | 5.0324 | 5.1122 |
| 08/01/2022 | 5.1422 | 5.5915 | 5.0423 | 5.5016 |
| 08/02/2022 | 5.4617 | 5.7013 | 5.3519 | 5.5516 |
| 08/03/2022 | 5.5615 | 5.5815 | 5.3918 | 5.4317 |
| 08/04/2022 | 5.4118 | 5.6414 | 5.3419 | 5.3419 |
| 08/07/2022 | 5.4118 | 5.4118 | 5.252 | 5.3419 |
| 08/08/2022 | 5.3419 | 5.3618 | 5.1622 | 5.2221 |
| 08/09/2022 | 5.1921 | 5.3119 | 5.0523 | 5.2221 |
| 08/10/2022 | 5.2221 | 5.4417 | 5.1622 | 5.4018 |
| 08/11/2022 | 5.3918 | 5.4517 | 5.232 | 5.3019 |
| 08/14/2022 | 5.282 | 5.3618 | 5.242 | 5.272 |
| 08/15/2022 | 5.252 | 5.4917 | 5.1721 | 5.4917 |
| 08/16/2022 | 5.4317 | 5.5016 | 5.3718 | 5.4517 |
| 08/17/2022 | 5.4317 | 5.4317 | 5.1622 | 5.2121 |
| 08/18/2022 | 5.2221 | 5.242 | 4.9824 | 5.1622 |
| 08/21/2022 | 5.1322 | 5.3319 | 5.0723 | 5.1622 |
| 08/22/2022 | 5.1422 | 5.1921 | 5.1222 | 5.1522 |
| 08/23/2022 | 5.1522 | 5.1622 | 5.0423 | 5.1322 |
| 08/24/2022 | 5.1122 | 5.1921 | 5.0923 | 5.1222 |
| 08/25/2022 | 5.1222 | 5.232 | 5.1022 | 5.1921 |
| 08/28/2022 | 5.1921 | 5.242 | 5.1122 | 5.1721 |
| 08/30/2022 | 5.1422 | 5.2221 | 5.0923 | 5.1522 |
| 08/31/2022 | 5.1422 | 5.1721 | 5.0623 | 5.1022 |
| 09/01/2022 | 5.1022 | 5.292 | 5.0124 | 5.262 |
| 09/04/2022 | 5.262 | 5.282 | 5.1622 | 5.2021 |
| 09/05/2022 | 5.1921 | 5.242 | 5.1022 | 5.2021 |
| 09/06/2022 | 5.2021 | 5.7213 | 5.1022 | 5.7213 |
| 09/07/2022 | 5.7213 | 6.2705 | 5.4417 | 6.2405 |
| 09/08/2022 | 6.2405 | 6.3903 | 5.921 | 6.1706 |
| 09/11/2022 | 6.1706 | 6.3903 | 5.941 | 5.9909 |
| 09/12/2022 | 5.9909 | 6.0508 | 5.6913 | 5.8711 |
| 09/13/2022 | 5.7912 | 6.0408 | 5.6514 | 6.0009 |
| 09/14/2022 | 5.9609 | 6.1407 | 5.8811 | 6.0907 |
| 09/15/2022 | 6.0508 | 6.3104 | 5.9909 | 6.1207 |
| 09/18/2022 | 6.1207 | 6.3004 | 6.0608 | 6.0907 |
| 09/19/2022 | 6.1007 | 6.1906 | 5.8711 | 6.1107 |
| 09/20/2022 | 6.1107 | 6.1407 | 5.901 | 6.0907 |
| 09/21/2022 | 6.0907 | 6.0907 | 5.9609 | 6.0508 |
| 09/22/2022 | 6.0308 | 6.0508 | 5.951 | 5.9909 |
| 09/25/2022 | 5.9709 | 6.2106 | 5.8212 | 5.9709 |
| 09/26/2022 | 5.891 | 6.1906 | 5.891 | 6.1407 |
| 09/27/2022 | 6.1407 | 6.1906 | 5.9909 | 6.0608 |
| 09/28/2022 | 6.0608 | 6.0808 | 5.7912 | 6.0109 |
| 09/29/2022 | 5.9809 | 6.57 | 5.901 | 6.55 |
| 10/02/2022 | 6.4901 | 6.6599 | 6.3404 | 6.6299 |
| 10/03/2022 | 6.6299 | 6.6399 | 6.3004 | 6.3703 |
| 10/04/2022 | 6.3703 | 6.4302 | 6.2106 | 6.2605 |
| 10/05/2022 | 6.2605 | 6.6998 | 6.1706 | 6.55 |
| 10/06/2022 | 6.57 | 6.58 | 6.3503 | 6.4003 |
| 10/09/2022 | 6.4502 | 6.4901 | 6.3603 | 6.4502 |
| 10/10/2022 | 6.4302 | 6.56 | 6.3703 | 6.4901 |
| 10/11/2022 | 6.4602 | 6.5301 | 6.3004 | 6.3404 |
| 10/12/2022 | 6.3104 | 6.4302 | 6.2305 | 6.2904 |
| 10/13/2022 | 6.2904 | 6.3803 | 6.2305 | 6.2904 |
| 10/16/2022 | 6.2705 | 6.4003 | 6.1906 | 6.2305 |
| 10/17/2022 | 6.2505 | 6.3703 | 6.2106 | 6.3104 |
| 10/18/2022 | 6.3004 | 6.3304 | 6.2106 | 6.2405 |
| 10/19/2022 | 6.2405 | 6.5001 | 6.2006 | 6.3903 |
| 10/20/2022 | 6.4202 | 6.9694 | 6.2805 | 6.8296 |
| 10/23/2022 | 6.8296 | 7.1891 | 6.7597 | 6.9395 |
| 10/24/2022 | 6.7897 | 6.8596 | 6.4901 | 6.6499 |
| 10/25/2022 | 6.6199 | 6.7797 | 6.5201 | 6.55 |
| 10/26/2022 | 6.55 | 6.7298 | 6.4202 | 6.57 |
| 10/27/2022 | 6.59 | 6.6499 | 6.5001 | 6.59 |
| 10/30/2022 | 6.58 | 6.86 | 6.55 | 6.76 |
| 10/31/2022 | 6.75 | 6.82 | 6.52 | 6.63 |
| 11/01/2022 | 6.62 | 6.63 | 6.48 | 6.54 |
| 11/02/2022 | 6.65 | 6.65 | 6.38 | 6.46 |
| 11/03/2022 | 6.41 | 6.49 | 6.3 | 6.4 |
| 11/06/2022 | 6.39 | 6.39 | 6.28 | 6.32 |
| 11/07/2022 | 6.31 | 6.55 | 6.25 | 6.42 |
| 11/08/2022 | 6.42 | 6.42 | 6.11 | 6.28 |
| 11/09/2022 | 6.25 | 6.5 | 6.17 | 6.42 |
| 11/10/2022 | 6.43 | 6.47 | 6.31 | 6.32 |
| 11/13/2022 | 6.32 | 6.42 | 6.12 | 6.32 |
| 11/14/2022 | 6.25 | 6.36 | 6.15 | 6.29 |
| 11/15/2022 | 6.24 | 6.55 | 6.2 | 6.55 |
| 11/16/2022 | 6.5 | 6.5 | 6.29 | 6.36 |
| 11/17/2022 | 6.3 | 6.3 | 6.18 | 6.2 |
| 11/20/2022 | 6.2 | 6.45 | 6.11 | 6.4 |
| 11/21/2022 | 6.68 | 6.68 | 6.4 | 6.5 |
| 11/22/2022 | 6.55 | 6.6 | 6.35 | 6.48 |
| 11/23/2022 | 6.5 | 6.76 | 6.44 | 6.7 |
| 11/24/2022 | 6.73 | 7.04 | 6.61 | 6.95 |
| 11/27/2022 | 7.05 | 7.5 | 7.05 | 7.46 |
| 11/28/2022 | 7.65 | 8 | 7.27 | 7.85 |
| 11/29/2022 | 7.85 | 7.91 | 7.45 | 7.59 |
| 11/30/2022 | 7.59 | 8.12 | 7.45 | 7.8 |
| 12/01/2022 | 7.57 | 7.7 | 7.2 | 7.56 |
| 12/04/2022 | 7.49 | 7.71 | 7.27 | 7.62 |
| 12/05/2022 | 7.62 | 7.68 | 7.37 | 7.45 |
| 12/06/2022 | 7.4 | 7.59 | 7.04 | 7.18 |
| 12/07/2022 | 7.1 | 7.3 | 6.78 | 7.18 |
| 12/08/2022 | 7.12 | 7.21 | 7 | 7.06 |
| 12/11/2022 | 7.05 | 7.28 | 6.92 | 7.06 |
| 12/12/2022 | 7.1 | 7.21 | 6.98 | 7.16 |
| 12/13/2022 | 7.21 | 7.24 | 6.65 | 6.65 |
| 12/14/2022 | 6.9 | 7.1 | 6.81 | 7.1 |
| 12/15/2022 | 7.04 | 7.04 | 6.88 | 6.99 |
| 12/18/2022 | 6.98 | 6.99 | 6.89 | 6.95 |
| 12/19/2022 | 6.96 | 7.11 | 6.96 | 7.1 |
| 12/20/2022 | 7.1 | 7.21 | 6.92 | 6.92 |
| 12/21/2022 | 6.94 | 7.08 | 6.6 | 6.77 |
| 12/22/2022 | 6.81 | 6.96 | 6.76 | 6.9 |
| 12/25/2022 | 6.9 | 7.45 | 6.8 | 7.15 |
| 12/26/2022 | 7.14 | 7.15 | 6.79 | 6.81 |
| 12/27/2022 | 6.81 | 6.84 | 6.6 | 6.62 |
| 12/28/2022 | 6.58 | 6.83 | 6.57 | 6.82 |
| 12/29/2022 | 6.8 | 6.98 | 6.74 | 6.85 |