DURDO
DURAN DOĞAN BASIM VE AMBALAJ SANAYİ A.Ş.
15:10:00
5.28 ₺
+0.010 (%+0.19)
Previous Close: 5.27·
Volatility: 6.450
Day Low₺5.14
Day High₺5.48
Market Data
Spot Rate
B:5.27
A:5.28
Week over week (WoW)
+1.54%
Month over month (MoM)
+3.13%
Year to date (YTD)
+45.05%
Year over year (YoY)
+73.11%
DURDO: DURAN DOĞAN BASIM VE AMBALAJ SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2514
CLOSE 0.252
Low
LOW 0.1169
High
HIGH 0.4922
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.1658 | 0.1784 | 0.1635 | 0.1726 |
| 01/02/2019 | 0.1729 | 0.1774 | 0.1674 | 0.171 |
| 01/03/2019 | 0.1723 | 0.1778 | 0.171 | 0.1774 |
| 01/06/2019 | 0.1804 | 0.1859 | 0.1781 | 0.1855 |
| 01/07/2019 | 0.1865 | 0.194 | 0.1855 | 0.1901 |
| 01/08/2019 | 0.1901 | 0.1904 | 0.1839 | 0.1852 |
| 01/09/2019 | 0.1846 | 0.1936 | 0.1781 | 0.192 |
| 01/10/2019 | 0.1917 | 0.1975 | 0.1862 | 0.1891 |
| 01/13/2019 | 0.1885 | 0.1885 | 0.1781 | 0.18 |
| 01/14/2019 | 0.1813 | 0.1878 | 0.1723 | 0.1846 |
| 01/15/2019 | 0.1846 | 0.1859 | 0.1771 | 0.183 |
| 01/16/2019 | 0.1826 | 0.1855 | 0.1781 | 0.1807 |
| 01/17/2019 | 0.182 | 0.1855 | 0.1813 | 0.1833 |
| 01/20/2019 | 0.183 | 0.1849 | 0.1804 | 0.1833 |
| 01/21/2019 | 0.1836 | 0.1839 | 0.1807 | 0.1833 |
| 01/22/2019 | 0.1836 | 0.1843 | 0.182 | 0.182 |
| 01/23/2019 | 0.1833 | 0.192 | 0.1833 | 0.1901 |
| 01/24/2019 | 0.1917 | 0.1969 | 0.1872 | 0.1953 |
| 01/27/2019 | 0.1966 | 0.2089 | 0.1956 | 0.2085 |
| 01/28/2019 | 0.2085 | 0.2264 | 0.2073 | 0.2173 |
| 01/29/2019 | 0.2189 | 0.2202 | 0.2137 | 0.217 |
| 01/30/2019 | 0.2192 | 0.2289 | 0.2166 | 0.225 |
| 01/31/2019 | 0.2267 | 0.2435 | 0.2053 | 0.2134 |
| 02/03/2019 | 0.2134 | 0.2264 | 0.1991 | 0.226 |
| 02/04/2019 | 0.2267 | 0.2383 | 0.2244 | 0.2331 |
| 02/05/2019 | 0.2338 | 0.2351 | 0.2186 | 0.2241 |
| 02/06/2019 | 0.2241 | 0.2267 | 0.217 | 0.2205 |
| 02/07/2019 | 0.2205 | 0.2218 | 0.2157 | 0.2215 |
| 02/10/2019 | 0.2218 | 0.2225 | 0.2128 | 0.2137 |
| 02/11/2019 | 0.2137 | 0.214 | 0.2089 | 0.2105 |
| 02/12/2019 | 0.2115 | 0.2195 | 0.2115 | 0.2137 |
| 02/13/2019 | 0.2153 | 0.2153 | 0.1982 | 0.2034 |
| 02/14/2019 | 0.2034 | 0.2034 | 0.1946 | 0.2034 |
| 02/17/2019 | 0.204 | 0.2073 | 0.1991 | 0.204 |
| 02/18/2019 | 0.2073 | 0.2079 | 0.1943 | 0.2014 |
| 02/19/2019 | 0.2014 | 0.2014 | 0.1943 | 0.2014 |
| 02/20/2019 | 0.2011 | 0.2166 | 0.2008 | 0.2137 |
| 02/21/2019 | 0.2153 | 0.2179 | 0.2115 | 0.2134 |
| 02/24/2019 | 0.2134 | 0.2238 | 0.2124 | 0.2234 |
| 02/25/2019 | 0.2241 | 0.2293 | 0.2241 | 0.2267 |
| 02/26/2019 | 0.228 | 0.2299 | 0.2228 | 0.2247 |
| 02/27/2019 | 0.2247 | 0.2257 | 0.214 | 0.2166 |
| 02/28/2019 | 0.217 | 0.2176 | 0.2056 | 0.2102 |
| 03/03/2019 | 0.2102 | 0.2102 | 0.2001 | 0.2014 |
| 03/04/2019 | 0.202 | 0.2046 | 0.1991 | 0.1991 |
| 03/05/2019 | 0.1995 | 0.1995 | 0.1917 | 0.1936 |
| 03/06/2019 | 0.1953 | 0.1998 | 0.1849 | 0.1894 |
| 03/07/2019 | 0.1888 | 0.1894 | 0.1817 | 0.1875 |
| 03/10/2019 | 0.1862 | 0.1862 | 0.1736 | 0.1784 |
| 03/11/2019 | 0.1849 | 0.2089 | 0.1849 | 0.204 |
| 03/12/2019 | 0.204 | 0.204 | 0.1962 | 0.1995 |
| 03/13/2019 | 0.1995 | 0.2121 | 0.1995 | 0.2111 |
| 03/14/2019 | 0.2124 | 0.2228 | 0.2111 | 0.2212 |
| 03/17/2019 | 0.2212 | 0.2234 | 0.2166 | 0.2195 |
| 03/18/2019 | 0.2189 | 0.2225 | 0.217 | 0.2186 |
| 03/19/2019 | 0.217 | 0.2189 | 0.2027 | 0.2147 |
| 03/20/2019 | 0.2144 | 0.2144 | 0.2059 | 0.2144 |
| 03/21/2019 | 0.214 | 0.2153 | 0.2014 | 0.2024 |
| 03/24/2019 | 0.2069 | 0.2069 | 0.1875 | 0.1943 |
| 03/25/2019 | 0.1949 | 0.1982 | 0.183 | 0.1852 |
| 03/26/2019 | 0.1849 | 0.1933 | 0.1655 | 0.1723 |
| 03/27/2019 | 0.1732 | 0.1755 | 0.1571 | 0.1736 |
| 03/28/2019 | 0.1732 | 0.1846 | 0.1726 | 0.183 |
| 03/31/2019 | 0.1846 | 0.1894 | 0.1791 | 0.1869 |
| 04/01/2019 | 0.1878 | 0.1878 | 0.1804 | 0.1804 |
| 04/02/2019 | 0.18 | 0.183 | 0.1758 | 0.18 |
| 04/03/2019 | 0.1794 | 0.2053 | 0.1774 | 0.1936 |
| 04/04/2019 | 0.1914 | 0.1953 | 0.1865 | 0.1898 |
| 04/07/2019 | 0.1898 | 0.1898 | 0.1813 | 0.1865 |
| 04/08/2019 | 0.1865 | 0.1991 | 0.1859 | 0.1956 |
| 04/09/2019 | 0.1966 | 0.2063 | 0.1927 | 0.2053 |
| 04/10/2019 | 0.2063 | 0.2105 | 0.2001 | 0.2102 |
| 04/11/2019 | 0.2108 | 0.2108 | 0.2004 | 0.2059 |
| 04/14/2019 | 0.204 | 0.2128 | 0.204 | 0.2108 |
| 04/15/2019 | 0.2102 | 0.2128 | 0.2063 | 0.2108 |
| 04/16/2019 | 0.2092 | 0.2128 | 0.2085 | 0.2124 |
| 04/17/2019 | 0.2124 | 0.2124 | 0.1988 | 0.2085 |
| 04/18/2019 | 0.2082 | 0.2137 | 0.204 | 0.2137 |
| 04/21/2019 | 0.2153 | 0.2186 | 0.2115 | 0.2186 |
| 04/23/2019 | 0.2189 | 0.2231 | 0.2163 | 0.2215 |
| 04/24/2019 | 0.2215 | 0.2241 | 0.2108 | 0.2173 |
| 04/25/2019 | 0.2186 | 0.2199 | 0.216 | 0.2186 |
| 04/28/2019 | 0.2186 | 0.2186 | 0.2079 | 0.2137 |
| 04/29/2019 | 0.2137 | 0.2202 | 0.2098 | 0.217 |
| 05/01/2019 | 0.2166 | 0.2234 | 0.2144 | 0.2234 |
| 05/02/2019 | 0.225 | 0.2361 | 0.2212 | 0.2302 |
| 05/05/2019 | 0.2273 | 0.2348 | 0.226 | 0.2331 |
| 05/06/2019 | 0.2267 | 0.2312 | 0.2267 | 0.2289 |
| 05/07/2019 | 0.2299 | 0.2306 | 0.2254 | 0.2293 |
| 05/08/2019 | 0.1927 | 0.2008 | 0.1836 | 0.1836 |
| 05/09/2019 | 0.1642 | 0.1784 | 0.147 | 0.147 |
| 05/12/2019 | 0.1473 | 0.1512 | 0.1292 | 0.1454 |
| 05/13/2019 | 0.147 | 0.149 | 0.1389 | 0.1457 |
| 05/14/2019 | 0.146 | 0.158 | 0.1425 | 0.1493 |
| 05/15/2019 | 0.1512 | 0.1515 | 0.1441 | 0.1441 |
| 05/16/2019 | 0.1425 | 0.1425 | 0.1366 | 0.138 |
| 05/19/2019 | 0.137 | 0.1392 | 0.1331 | 0.1341 |
| 05/20/2019 | 0.1354 | 0.1354 | 0.1269 | 0.1289 |
| 05/21/2019 | 0.1266 | 0.1292 | 0.1201 | 0.1201 |
| 05/22/2019 | 0.1201 | 0.1337 | 0.1169 | 0.1295 |
| 05/23/2019 | 0.1305 | 0.1389 | 0.1263 | 0.1334 |
| 05/26/2019 | 0.1318 | 0.1334 | 0.1273 | 0.1273 |
| 05/27/2019 | 0.1286 | 0.1399 | 0.1276 | 0.1337 |
| 05/28/2019 | 0.1334 | 0.1334 | 0.1299 | 0.1311 |
| 05/29/2019 | 0.1318 | 0.1422 | 0.1302 | 0.1366 |
| 05/30/2019 | 0.137 | 0.1444 | 0.136 | 0.1418 |
| 06/02/2019 | 0.1412 | 0.1502 | 0.1405 | 0.1493 |
| 06/06/2019 | 0.149 | 0.1603 | 0.1473 | 0.1593 |
| 06/09/2019 | 0.16 | 0.1671 | 0.1587 | 0.1603 |
| 06/10/2019 | 0.1603 | 0.1616 | 0.1496 | 0.1522 |
| 06/11/2019 | 0.1535 | 0.1619 | 0.1509 | 0.1613 |
| 06/12/2019 | 0.1616 | 0.1619 | 0.1554 | 0.1561 |
| 06/13/2019 | 0.1567 | 0.1606 | 0.1554 | 0.1567 |
| 06/16/2019 | 0.1538 | 0.1593 | 0.1502 | 0.1564 |
| 06/17/2019 | 0.1564 | 0.1587 | 0.1551 | 0.1558 |
| 06/18/2019 | 0.1541 | 0.1558 | 0.1525 | 0.1541 |
| 06/19/2019 | 0.1545 | 0.1684 | 0.1545 | 0.1651 |
| 06/20/2019 | 0.1651 | 0.1726 | 0.1645 | 0.1681 |
| 06/23/2019 | 0.171 | 0.1765 | 0.17 | 0.17 |
| 06/24/2019 | 0.17 | 0.1729 | 0.1651 | 0.1661 |
| 06/25/2019 | 0.1668 | 0.1684 | 0.1651 | 0.1651 |
| 06/26/2019 | 0.1664 | 0.1697 | 0.1651 | 0.1674 |
| 06/27/2019 | 0.1677 | 0.1723 | 0.1677 | 0.1716 |
| 06/30/2019 | 0.1749 | 0.1988 | 0.1742 | 0.1898 |
| 07/01/2019 | 0.1898 | 0.2073 | 0.1849 | 0.2024 |
| 07/02/2019 | 0.2027 | 0.2082 | 0.1998 | 0.2037 |
| 07/03/2019 | 0.2053 | 0.2073 | 0.202 | 0.203 |
| 07/04/2019 | 0.2037 | 0.2105 | 0.2034 | 0.2085 |
| 07/07/2019 | 0.2046 | 0.2192 | 0.2034 | 0.2166 |
| 07/08/2019 | 0.217 | 0.2215 | 0.2131 | 0.217 |
| 07/09/2019 | 0.217 | 0.2238 | 0.2144 | 0.2218 |
| 07/10/2019 | 0.2244 | 0.2247 | 0.217 | 0.2212 |
| 07/11/2019 | 0.2221 | 0.2221 | 0.2095 | 0.2153 |
| 07/15/2019 | 0.2157 | 0.2183 | 0.2128 | 0.2134 |
| 07/16/2019 | 0.215 | 0.225 | 0.2128 | 0.2195 |
| 07/17/2019 | 0.2192 | 0.2215 | 0.2173 | 0.2205 |
| 07/18/2019 | 0.2212 | 0.225 | 0.2192 | 0.2247 |
| 07/21/2019 | 0.2247 | 0.2293 | 0.2218 | 0.2225 |
| 07/22/2019 | 0.2241 | 0.2289 | 0.2234 | 0.2257 |
| 07/23/2019 | 0.2264 | 0.2354 | 0.226 | 0.2325 |
| 07/24/2019 | 0.2331 | 0.2373 | 0.2322 | 0.2341 |
| 07/25/2019 | 0.2299 | 0.2364 | 0.2299 | 0.2328 |
| 07/28/2019 | 0.2328 | 0.2341 | 0.228 | 0.2319 |
| 07/29/2019 | 0.2312 | 0.2354 | 0.2312 | 0.2344 |
| 07/30/2019 | 0.2348 | 0.2348 | 0.2315 | 0.2341 |
| 07/31/2019 | 0.2344 | 0.2344 | 0.2319 | 0.2328 |
| 08/01/2019 | 0.2328 | 0.2335 | 0.2312 | 0.2322 |
| 08/04/2019 | 0.2331 | 0.2331 | 0.2173 | 0.2244 |
| 08/05/2019 | 0.2267 | 0.2296 | 0.2244 | 0.2289 |
| 08/06/2019 | 0.2315 | 0.2341 | 0.2286 | 0.2319 |
| 08/07/2019 | 0.2325 | 0.2328 | 0.2264 | 0.2306 |
| 08/08/2019 | 0.2289 | 0.2289 | 0.2069 | 0.2212 |
| 08/14/2019 | 0.2205 | 0.2267 | 0.2199 | 0.2267 |
| 08/15/2019 | 0.2276 | 0.2497 | 0.225 | 0.2458 |
| 08/18/2019 | 0.2474 | 0.2474 | 0.2413 | 0.2435 |
| 08/19/2019 | 0.2451 | 0.2513 | 0.2413 | 0.25 |
| 08/20/2019 | 0.2503 | 0.2587 | 0.2468 | 0.2587 |
| 08/21/2019 | 0.2581 | 0.261 | 0.2535 | 0.2607 |
| 08/22/2019 | 0.2607 | 0.2613 | 0.2545 | 0.2594 |
| 08/25/2019 | 0.2584 | 0.2616 | 0.2571 | 0.2616 |
| 08/26/2019 | 0.2613 | 0.2688 | 0.2607 | 0.2652 |
| 08/27/2019 | 0.2662 | 0.2976 | 0.2662 | 0.2908 |
| 08/28/2019 | 0.2875 | 0.3044 | 0.2811 | 0.2953 |
| 09/01/2019 | 0.2979 | 0.2999 | 0.2911 | 0.2927 |
| 09/02/2019 | 0.2921 | 0.294 | 0.2895 | 0.2921 |
| 09/03/2019 | 0.2905 | 0.2934 | 0.2902 | 0.2921 |
| 09/04/2019 | 0.2914 | 0.2924 | 0.2853 | 0.2875 |
| 09/05/2019 | 0.2892 | 0.2963 | 0.284 | 0.2934 |
| 09/08/2019 | 0.2934 | 0.3177 | 0.2934 | 0.3102 |
| 09/09/2019 | 0.3122 | 0.3125 | 0.3012 | 0.3125 |
| 09/10/2019 | 0.3112 | 0.3238 | 0.3083 | 0.3203 |
| 09/11/2019 | 0.3222 | 0.3225 | 0.3092 | 0.3144 |
| 09/12/2019 | 0.3138 | 0.3261 | 0.3076 | 0.3254 |
| 09/15/2019 | 0.3254 | 0.3319 | 0.3173 | 0.3206 |
| 09/16/2019 | 0.3235 | 0.3235 | 0.3173 | 0.3212 |
| 09/17/2019 | 0.3232 | 0.3458 | 0.3212 | 0.3352 |
| 09/18/2019 | 0.3387 | 0.3416 | 0.328 | 0.3348 |
| 09/19/2019 | 0.34 | 0.3407 | 0.3254 | 0.3313 |
| 09/22/2019 | 0.3326 | 0.3326 | 0.3173 | 0.3225 |
| 09/23/2019 | 0.3235 | 0.3287 | 0.3203 | 0.3209 |
| 09/24/2019 | 0.3212 | 0.3355 | 0.3173 | 0.3238 |
| 09/25/2019 | 0.3235 | 0.3296 | 0.2999 | 0.3296 |
| 09/26/2019 | 0.3303 | 0.3303 | 0.3183 | 0.3261 |
| 09/29/2019 | 0.3189 | 0.3258 | 0.3177 | 0.3216 |
| 09/30/2019 | 0.3212 | 0.3368 | 0.3173 | 0.3332 |
| 10/01/2019 | 0.3342 | 0.3352 | 0.3222 | 0.3245 |
| 10/02/2019 | 0.3284 | 0.3322 | 0.3206 | 0.3248 |
| 10/03/2019 | 0.3209 | 0.3429 | 0.3196 | 0.3381 |
| 10/06/2019 | 0.3368 | 0.3368 | 0.3277 | 0.3313 |
| 10/07/2019 | 0.3287 | 0.3481 | 0.3206 | 0.34 |
| 10/08/2019 | 0.34 | 0.3552 | 0.3309 | 0.3497 |
| 10/09/2019 | 0.3497 | 0.3513 | 0.3432 | 0.3442 |
| 10/10/2019 | 0.3465 | 0.353 | 0.3384 | 0.3497 |
| 10/13/2019 | 0.3497 | 0.353 | 0.3335 | 0.34 |
| 10/14/2019 | 0.3419 | 0.3449 | 0.3352 | 0.3413 |
| 10/15/2019 | 0.3381 | 0.339 | 0.3271 | 0.329 |
| 10/16/2019 | 0.3284 | 0.3361 | 0.3189 | 0.3303 |
| 10/17/2019 | 0.3309 | 0.3513 | 0.3271 | 0.3342 |
| 10/20/2019 | 0.3335 | 0.3335 | 0.3228 | 0.3232 |
| 10/21/2019 | 0.3203 | 0.3316 | 0.3173 | 0.3209 |
| 10/22/2019 | 0.3248 | 0.3248 | 0.3141 | 0.3147 |
| 10/23/2019 | 0.3147 | 0.3319 | 0.3138 | 0.3157 |
| 10/24/2019 | 0.3173 | 0.3491 | 0.3141 | 0.3203 |
| 10/27/2019 | 0.3189 | 0.3206 | 0.307 | 0.3164 |
| 10/29/2019 | 0.3141 | 0.3271 | 0.3122 | 0.3245 |
| 10/30/2019 | 0.3271 | 0.3462 | 0.3258 | 0.34 |
| 10/31/2019 | 0.34 | 0.3484 | 0.3384 | 0.3484 |
| 11/03/2019 | 0.3517 | 0.3789 | 0.3471 | 0.3607 |
| 11/04/2019 | 0.364 | 0.3659 | 0.3536 | 0.3594 |
| 11/05/2019 | 0.3653 | 0.3656 | 0.353 | 0.3601 |
| 11/06/2019 | 0.3601 | 0.3675 | 0.3539 | 0.3594 |
| 11/07/2019 | 0.3675 | 0.3675 | 0.3368 | 0.3432 |
| 11/10/2019 | 0.3449 | 0.3449 | 0.3225 | 0.3348 |
| 11/11/2019 | 0.3384 | 0.34 | 0.3293 | 0.3319 |
| 11/12/2019 | 0.3319 | 0.3352 | 0.33 | 0.3322 |
| 11/13/2019 | 0.3326 | 0.3481 | 0.3309 | 0.3361 |
| 11/14/2019 | 0.3423 | 0.3478 | 0.339 | 0.341 |
| 11/17/2019 | 0.3449 | 0.3536 | 0.3319 | 0.3335 |
| 11/18/2019 | 0.3339 | 0.3355 | 0.3296 | 0.3345 |
| 11/19/2019 | 0.3345 | 0.3394 | 0.3335 | 0.3384 |
| 11/20/2019 | 0.3384 | 0.339 | 0.3352 | 0.3368 |
| 11/21/2019 | 0.3377 | 0.34 | 0.3364 | 0.3368 |
| 11/24/2019 | 0.339 | 0.3397 | 0.3339 | 0.3352 |
| 11/25/2019 | 0.3368 | 0.3368 | 0.3319 | 0.3332 |
| 11/26/2019 | 0.3332 | 0.3355 | 0.3319 | 0.3322 |
| 11/27/2019 | 0.3322 | 0.3348 | 0.3319 | 0.3319 |
| 11/28/2019 | 0.3345 | 0.3345 | 0.3319 | 0.3329 |
| 12/01/2019 | 0.3329 | 0.3368 | 0.3322 | 0.3355 |
| 12/02/2019 | 0.3387 | 0.3562 | 0.3361 | 0.3478 |
| 12/03/2019 | 0.3478 | 0.3815 | 0.3478 | 0.3779 |
| 12/04/2019 | 0.3798 | 0.3934 | 0.376 | 0.3876 |
| 12/05/2019 | 0.3934 | 0.3999 | 0.3766 | 0.3805 |
| 12/08/2019 | 0.4566 | 0.4566 | 0.3999 | 0.4203 |
| 12/09/2019 | 0.4203 | 0.4533 | 0.3951 | 0.4533 |
| 12/10/2019 | 0.4533 | 0.4922 | 0.421 | 0.4372 |
| 12/11/2019 | 0.4048 | 0.4304 | 0.4048 | 0.4236 |
| 12/12/2019 | 0.4242 | 0.4275 | 0.4145 | 0.4174 |
| 12/15/2019 | 0.4252 | 0.4252 | 0.4083 | 0.4148 |
| 12/16/2019 | 0.4164 | 0.4177 | 0.408 | 0.4106 |
| 12/17/2019 | 0.41 | 0.4452 | 0.4057 | 0.4229 |
| 12/18/2019 | 0.4226 | 0.4365 | 0.4177 | 0.4184 |
| 12/19/2019 | 0.4187 | 0.4291 | 0.4168 | 0.4275 |
| 12/22/2019 | 0.4281 | 0.4304 | 0.4216 | 0.4245 |
| 12/23/2019 | 0.4248 | 0.4388 | 0.4248 | 0.4365 |
| 12/24/2019 | 0.4372 | 0.4433 | 0.4342 | 0.4388 |
| 12/25/2019 | 0.443 | 0.4501 | 0.4378 | 0.4482 |
| 12/26/2019 | 0.4501 | 0.4553 | 0.4469 | 0.455 |
| 12/29/2019 | 0.4569 | 0.4644 | 0.4537 | 0.4605 |
| 12/30/2019 | 0.4682 | 0.4682 | 0.4533 | 0.4546 |