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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6416
CLOSE 3.6254
Low
LOW 2.86
High
HIGH 4.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.148 | 4.24 | 4.06 | 4.108 |
| 01/02/2025 | 4.108 | 4.16 | 4.044 | 4.068 |
| 01/05/2025 | 4.068 | 4.248 | 4.068 | 4.124 |
| 01/06/2025 | 4.124 | 4.172 | 4.032 | 4.032 |
| 01/07/2025 | 4.04 | 4.092 | 3.988 | 3.988 |
| 01/08/2025 | 4 | 4.308 | 3.82 | 4.112 |
| 01/09/2025 | 4.2 | 4.24 | 4.04 | 4.04 |
| 01/12/2025 | 4 | 4.096 | 3.928 | 3.952 |
| 01/13/2025 | 3.912 | 4.028 | 3.912 | 3.962 |
| 01/14/2025 | 3.984 | 4.036 | 3.92 | 3.944 |
| 01/15/2025 | 3.964 | 4.024 | 3.89 | 3.96 |
| 01/16/2025 | 3.956 | 3.976 | 3.882 | 3.882 |
| 01/19/2025 | 3.882 | 3.938 | 3.84 | 3.866 |
| 01/20/2025 | 3.89 | 3.9 | 3.812 | 3.826 |
| 01/21/2025 | 3.848 | 3.87 | 3.762 | 3.782 |
| 01/22/2025 | 3.782 | 3.858 | 3.782 | 3.81 |
| 01/23/2025 | 3.786 | 3.998 | 3.746 | 3.8 |
| 01/26/2025 | 3.79 | 3.832 | 3.72 | 3.722 |
| 01/27/2025 | 3.73 | 3.744 | 3.62 | 3.622 |
| 01/28/2025 | 3.668 | 3.678 | 3.548 | 3.58 |
| 01/29/2025 | 3.58 | 3.596 | 3.536 | 3.54 |
| 01/30/2025 | 3.54 | 3.56 | 3.502 | 3.502 |
| 02/02/2025 | 3.502 | 3.528 | 3.408 | 3.432 |
| 02/03/2025 | 3.436 | 3.526 | 3.432 | 3.456 |
| 02/04/2025 | 3.456 | 3.478 | 3.304 | 3.336 |
| 02/05/2025 | 3.36 | 3.482 | 3.342 | 3.416 |
| 02/06/2025 | 3.398 | 3.464 | 3.364 | 3.42 |
| 02/09/2025 | 3.39 | 3.656 | 3.354 | 3.354 |
| 02/10/2025 | 3.356 | 3.456 | 3.25 | 3.26 |
| 02/11/2025 | 3.262 | 3.304 | 3.2 | 3.27 |
| 02/12/2025 | 3.29 | 3.296 | 3.218 | 3.236 |
| 02/13/2025 | 3.234 | 3.3 | 3.226 | 3.264 |
| 02/16/2025 | 3.264 | 3.334 | 3.26 | 3.272 |
| 02/17/2025 | 3.282 | 3.474 | 3.128 | 3.46 |
| 02/18/2025 | 3.478 | 3.628 | 3.38 | 3.526 |
| 02/19/2025 | 3.546 | 3.64 | 3.462 | 3.59 |
| 02/20/2025 | 3.58 | 3.646 | 3.536 | 3.552 |
| 02/23/2025 | 3.556 | 3.758 | 3.556 | 3.706 |
| 02/24/2025 | 3.706 | 3.742 | 3.522 | 3.522 |
| 02/25/2025 | 3.5 | 3.554 | 3.268 | 3.268 |
| 02/26/2025 | 3.266 | 3.594 | 3.26 | 3.594 |
| 02/27/2025 | 3.938 | 3.952 | 3.236 | 3.42 |
| 03/02/2025 | 3.36 | 3.612 | 3.352 | 3.6 |
| 03/03/2025 | 3.6 | 3.62 | 3.456 | 3.56 |
| 03/04/2025 | 3.57 | 3.662 | 3.47 | 3.608 |
| 03/05/2025 | 3.608 | 3.64 | 3.43 | 3.48 |
| 03/06/2025 | 3.5 | 3.55 | 3.376 | 3.43 |
| 03/09/2025 | 3.46 | 3.478 | 3.386 | 3.47 |
| 03/10/2025 | 3.54 | 3.56 | 3.29 | 3.5 |
| 03/11/2025 | 3.5 | 3.76 | 3.46 | 3.5 |
| 03/12/2025 | 3.51 | 3.56 | 3.41 | 3.43 |
| 03/13/2025 | 3.43 | 3.47 | 3.36 | 3.39 |
| 03/16/2025 | 3.39 | 3.58 | 3.39 | 3.49 |
| 03/17/2025 | 3.5 | 3.65 | 3.44 | 3.6 |
| 03/18/2025 | 3.3 | 3.51 | 3.24 | 3.24 |
| 03/19/2025 | 3.18 | 3.43 | 3.18 | 3.3 |
| 03/20/2025 | 3.27 | 3.49 | 3.01 | 3.2 |
| 03/23/2025 | 3.25 | 3.52 | 3.24 | 3.52 |
| 03/24/2025 | 3.72 | 3.87 | 3.72 | 3.87 |
| 03/25/2025 | 4.1 | 4.25 | 4.04 | 4.25 |
| 03/26/2025 | 4.44 | 4.67 | 3.84 | 3.87 |
| 03/27/2025 | 3.87 | 4.1 | 3.68 | 3.76 |
| 04/01/2025 | 3.77 | 3.85 | 3.67 | 3.76 |
| 04/02/2025 | 3.83 | 3.84 | 3.64 | 3.71 |
| 04/03/2025 | 3.66 | 3.72 | 3.59 | 3.62 |
| 04/06/2025 | 3.58 | 3.74 | 3.43 | 3.59 |
| 04/07/2025 | 3.61 | 3.86 | 3.6 | 3.75 |
| 04/08/2025 | 3.75 | 3.78 | 3.57 | 3.57 |
| 04/09/2025 | 3.65 | 3.68 | 3.51 | 3.51 |
| 04/10/2025 | 3.53 | 3.55 | 3.43 | 3.46 |
| 04/13/2025 | 3.47 | 3.54 | 3.42 | 3.43 |
| 04/14/2025 | 3.44 | 3.47 | 3.37 | 3.4 |
| 04/15/2025 | 3.37 | 3.41 | 3.31 | 3.33 |
| 04/16/2025 | 3.34 | 3.46 | 3.26 | 3.39 |
| 04/17/2025 | 3.46 | 3.72 | 3.45 | 3.72 |
| 04/20/2025 | 3.85 | 3.97 | 3.4 | 3.4 |
| 04/21/2025 | 3.43 | 3.64 | 3.41 | 3.41 |
| 04/23/2025 | 3.41 | 3.45 | 3.33 | 3.42 |
| 04/24/2025 | 3.44 | 3.44 | 3.36 | 3.4 |
| 04/27/2025 | 3.42 | 3.42 | 3.32 | 3.34 |
| 04/28/2025 | 3.34 | 3.39 | 3.31 | 3.33 |
| 04/29/2025 | 3.35 | 3.36 | 3.2 | 3.24 |
| 05/01/2025 | 3.28 | 3.39 | 3.25 | 3.31 |
| 05/04/2025 | 3.31 | 3.38 | 3.3 | 3.31 |
| 05/05/2025 | 3.33 | 3.39 | 3.3 | 3.33 |
| 05/06/2025 | 3.33 | 3.34 | 3.23 | 3.24 |
| 05/07/2025 | 3.31 | 3.32 | 3.15 | 3.27 |
| 05/08/2025 | 3.27 | 3.39 | 3.26 | 3.28 |
| 05/11/2025 | 3.38 | 3.4 | 3.3 | 3.32 |
| 05/12/2025 | 3.25 | 3.32 | 3.22 | 3.28 |
| 05/13/2025 | 3.31 | 3.31 | 3.26 | 3.27 |
| 05/14/2025 | 3.27 | 3.3 | 3.23 | 3.24 |
| 05/15/2025 | 3.23 | 3.28 | 3.21 | 3.25 |
| 05/19/2025 | 3.26 | 3.29 | 3.2 | 3.24 |
| 05/20/2025 | 3.23 | 3.24 | 3.18 | 3.18 |
| 05/21/2025 | 3.19 | 3.24 | 3.17 | 3.19 |
| 05/22/2025 | 3.2 | 3.4 | 3.18 | 3.3 |
| 05/25/2025 | 3.33 | 3.33 | 3.22 | 3.23 |
| 05/26/2025 | 3.24 | 3.25 | 3.14 | 3.16 |
| 05/27/2025 | 3.16 | 3.17 | 3.06 | 3.06 |
| 05/28/2025 | 3.06 | 3.36 | 3.05 | 3.36 |
| 05/29/2025 | 3.48 | 3.53 | 3.08 | 3.08 |
| 06/01/2025 | 3.08 | 3.19 | 3.03 | 3.08 |
| 06/02/2025 | 3.08 | 3.13 | 3.08 | 3.1 |
| 06/03/2025 | 3.11 | 3.19 | 3.08 | 3.13 |
| 06/04/2025 | 3.2 | 3.2 | 3.13 | 3.17 |
| 06/09/2025 | 3.18 | 3.29 | 3.18 | 3.24 |
| 06/10/2025 | 3.26 | 3.27 | 3.21 | 3.21 |
| 06/11/2025 | 3.21 | 3.22 | 3.15 | 3.16 |
| 06/12/2025 | 2.87 | 3.16 | 2.87 | 3.15 |
| 06/15/2025 | 3.15 | 3.19 | 3.08 | 3.18 |
| 06/16/2025 | 3.18 | 3.21 | 3.11 | 3.12 |
| 06/17/2025 | 3.12 | 3.12 | 3.03 | 3.05 |
| 06/18/2025 | 3.08 | 3.1 | 2.96 | 2.96 |
| 06/19/2025 | 3.01 | 3.06 | 2.94 | 2.98 |
| 06/22/2025 | 2.98 | 2.98 | 2.86 | 2.88 |
| 06/23/2025 | 3.02 | 3.05 | 2.94 | 3.03 |
| 06/24/2025 | 3.1 | 3.1 | 3 | 3 |
| 06/25/2025 | 3.01 | 3.07 | 2.95 | 2.97 |
| 06/26/2025 | 2.98 | 3.01 | 2.92 | 2.96 |
| 06/29/2025 | 2.96 | 3.07 | 2.96 | 3.03 |
| 06/30/2025 | 3.09 | 3.11 | 3.04 | 3.09 |
| 07/01/2025 | 3.09 | 3.27 | 3.05 | 3.06 |
| 07/02/2025 | 3.08 | 3.19 | 3.05 | 3.07 |
| 07/03/2025 | 3.08 | 3.11 | 3.04 | 3.07 |
| 07/06/2025 | 3.06 | 3.06 | 3 | 3.04 |
| 07/07/2025 | 3.06 | 3.11 | 2.91 | 2.99 |
| 07/08/2025 | 3.06 | 3.28 | 3.01 | 3.23 |
| 07/09/2025 | 3.24 | 3.34 | 3.11 | 3.16 |
| 07/10/2025 | 3.2 | 3.2 | 3.08 | 3.13 |
| 07/13/2025 | 3.13 | 3.35 | 3.12 | 3.28 |
| 07/15/2025 | 3.29 | 3.35 | 3.17 | 3.2 |
| 07/16/2025 | 3.21 | 3.29 | 3.21 | 3.26 |
| 07/17/2025 | 3.24 | 3.38 | 3.21 | 3.34 |
| 07/20/2025 | 3.34 | 3.46 | 3.3 | 3.39 |
| 07/21/2025 | 3.44 | 3.69 | 3.37 | 3.5 |
| 07/22/2025 | 3.55 | 3.74 | 3.49 | 3.61 |
| 07/23/2025 | 3.82 | 3.97 | 3.71 | 3.97 |
| 07/24/2025 | 4.09 | 4.1 | 3.68 | 3.7 |
| 07/27/2025 | 3.73 | 3.83 | 3.67 | 3.76 |
| 07/28/2025 | 3.8 | 4.1 | 3.76 | 3.94 |
| 07/29/2025 | 3.91 | 3.96 | 3.8 | 3.87 |
| 07/30/2025 | 3.92 | 4.25 | 3.87 | 4.25 |
| 07/31/2025 | 4.34 | 4.59 | 4.13 | 4.35 |
| 08/03/2025 | 4.3 | 4.49 | 4.2 | 4.25 |
| 08/04/2025 | 4.23 | 4.47 | 4.08 | 4.35 |
| 08/05/2025 | 4.3 | 4.34 | 4.11 | 4.12 |
| 08/06/2025 | 4.13 | 4.28 | 4.1 | 4.2 |
| 08/07/2025 | 4.2 | 4.23 | 4.09 | 4.11 |
| 08/10/2025 | 4.11 | 4.52 | 4.08 | 4.52 |
| 08/11/2025 | 4.7 | 4.97 | 4.52 | 4.8 |
| 08/12/2025 | 4.8 | 4.99 | 4.4 | 4.42 |
| 08/13/2025 | 4.43 | 4.7 | 4.43 | 4.57 |
| 08/14/2025 | 4.64 | 4.83 | 4.57 | 4.58 |
| 08/17/2025 | 4.65 | 4.67 | 4.17 | 4.24 |
| 08/18/2025 | 4.24 | 4.49 | 4.23 | 4.28 |
| 08/19/2025 | 4.28 | 4.57 | 4.24 | 4.47 |
| 08/20/2025 | 4.55 | 4.8 | 4.45 | 4.66 |
| 08/21/2025 | 4.74 | 4.9 | 4.51 | 4.51 |
| 08/24/2025 | 4.52 | 4.59 | 4.45 | 4.45 |
| 08/25/2025 | 4.45 | 4.45 | 4.34 | 4.36 |
| 08/26/2025 | 4.38 | 4.48 | 4.17 | 4.17 |
| 08/27/2025 | 4.18 | 4.38 | 4.17 | 4.23 |
| 08/28/2025 | 4.25 | 4.25 | 4.16 | 4.18 |
| 08/31/2025 | 4.23 | 4.34 | 4.14 | 4.3 |
| 09/01/2025 | 4.3 | 4.4 | 4.09 | 4.19 |
| 09/02/2025 | 4.2 | 4.49 | 4.16 | 4.35 |
| 09/03/2025 | 4.36 | 4.46 | 4.26 | 4.27 |
| 09/04/2025 | 4.28 | 4.34 | 4.21 | 4.24 |
| 09/07/2025 | 4.17 | 4.21 | 4.09 | 4.12 |
| 09/08/2025 | 4.12 | 4.19 | 4 | 4 |
| 09/09/2025 | 4.01 | 4.06 | 3.89 | 3.9 |
| 09/10/2025 | 3.92 | 3.97 | 3.67 | 3.67 |
| 09/11/2025 | 3.73 | 3.76 | 3.63 | 3.7 |
| 09/14/2025 | 3.71 | 3.99 | 3.67 | 3.93 |
| 09/15/2025 | 3.93 | 4.03 | 3.92 | 3.99 |
| 09/16/2025 | 4 | 4.3 | 3.9 | 4.17 |
| 09/17/2025 | 4.19 | 4.29 | 4.12 | 4.12 |
| 09/18/2025 | 4.12 | 4.23 | 4.09 | 4.15 |
| 09/21/2025 | 4.18 | 4.22 | 4 | 4 |
| 09/22/2025 | 4.02 | 4.02 | 3.89 | 3.97 |
| 09/23/2025 | 3.97 | 4.02 | 3.9 | 3.96 |
| 09/24/2025 | 3.97 | 3.99 | 3.89 | 3.91 |
| 09/25/2025 | 3.93 | 3.97 | 3.79 | 3.85 |
| 09/28/2025 | 3.86 | 3.88 | 3.72 | 3.72 |
| 09/29/2025 | 3.7 | 3.73 | 3.57 | 3.6 |
| 09/30/2025 | 3.57 | 3.61 | 3.47 | 3.57 |
| 10/01/2025 | 3.58 | 3.86 | 3.55 | 3.71 |
| 10/02/2025 | 3.71 | 3.91 | 3.47 | 3.51 |
| 10/05/2025 | 3.52 | 3.59 | 3.44 | 3.45 |
| 10/06/2025 | 3.46 | 3.7 | 3.41 | 3.54 |
| 10/07/2025 | 3.54 | 3.6 | 3.46 | 3.47 |
| 10/08/2025 | 3.47 | 3.55 | 3.45 | 3.5 |
| 10/09/2025 | 3.51 | 3.63 | 3.49 | 3.61 |
| 10/12/2025 | 3.55 | 3.57 | 3.47 | 3.47 |
| 10/13/2025 | 3.47 | 3.53 | 3.35 | 3.38 |
| 10/14/2025 | 3.4 | 3.52 | 3.39 | 3.49 |
| 10/15/2025 | 3.48 | 3.51 | 3.41 | 3.44 |
| 10/16/2025 | 3.44 | 3.48 | 3.29 | 3.42 |
| 10/19/2025 | 3.4 | 3.5 | 3.4 | 3.48 |
| 10/20/2025 | 3.48 | 3.49 | 3.41 | 3.44 |
| 10/21/2025 | 3.45 | 3.55 | 3.44 | 3.53 |
| 10/22/2025 | 3.53 | 3.53 | 3.46 | 3.47 |
| 10/23/2025 | 3.47 | 3.66 | 3.47 | 3.64 |
| 10/26/2025 | 3.66 | 3.93 | 3.6 | 3.65 |
| 10/27/2025 | 3.63 | 3.78 | 3.57 | 3.72 |
| 10/29/2025 | 3.72 | 3.85 | 3.7 | 3.72 |
| 10/30/2025 | 3.71 | 3.91 | 3.68 | 3.87 |
| 11/02/2025 | 3.98 | 4.1 | 3.95 | 3.95 |
| 11/03/2025 | 3.98 | 4.17 | 3.97 | 4.01 |
| 11/04/2025 | 4.04 | 4.08 | 3.93 | 3.97 |
| 11/05/2025 | 3.98 | 3.99 | 3.79 | 3.79 |
| 11/06/2025 | 3.81 | 3.84 | 3.74 | 3.75 |
| 11/09/2025 | 3.75 | 3.82 | 3.66 | 3.69 |
| 11/10/2025 | 3.69 | 3.69 | 3.49 | 3.57 |
| 11/11/2025 | 3.57 | 3.64 | 3.54 | 3.56 |
| 11/12/2025 | 3.56 | 3.62 | 3.55 | 3.6 |
| 11/13/2025 | 3.6 | 3.6 | 3.52 | 3.58 |
| 11/16/2025 | 3.57 | 3.93 | 3.57 | 3.93 |
| 11/17/2025 | 4.01 | 4.01 | 3.72 | 3.72 |
| 11/18/2025 | 3.72 | 3.78 | 3.64 | 3.65 |
| 11/19/2025 | 3.66 | 3.75 | 3.61 | 3.65 |
| 11/20/2025 | 3.65 | 3.99 | 3.62 | 3.93 |
| 11/23/2025 | 3.9 | 3.93 | 3.71 | 3.75 |
| 11/24/2025 | 3.75 | 3.76 | 3.61 | 3.62 |
| 11/25/2025 | 3.63 | 3.69 | 3.56 | 3.59 |
| 11/26/2025 | 3.59 | 3.63 | 3.58 | 3.58 |
| 11/27/2025 | 3.59 | 3.6 | 3.55 | 3.55 |
| 11/30/2025 | 3.55 | 3.64 | 3.55 | 3.62 |
| 12/01/2025 | 3.62 | 3.71 | 3.6 | 3.66 |
| 12/02/2025 | 3.66 | 3.75 | 3.59 | 3.68 |
| 12/03/2025 | 3.68 | 3.73 | 3.63 | 3.66 |
| 12/04/2025 | 3.67 | 3.74 | 3.62 | 3.72 |
| 12/07/2025 | 3.72 | 3.78 | 3.68 | 3.68 |
| 12/08/2025 | 3.68 | 3.96 | 3.67 | 3.72 |
| 12/09/2025 | 3.72 | 3.78 | 3.65 | 3.65 |
| 12/10/2025 | 3.66 | 3.8 | 3.66 | 3.76 |
| 12/11/2025 | 3.76 | 3.88 | 3.71 | 3.76 |
| 12/14/2025 | 3.78 | 4.01 | 3.78 | 3.95 |
| 12/15/2025 | 3.93 | 3.93 | 3.76 | 3.77 |
| 12/16/2025 | 3.77 | 3.81 | 3.74 | 3.77 |
| 12/17/2025 | 3.77 | 3.8 | 3.74 | 3.77 |
| 12/18/2025 | 3.77 | 3.77 | 3.7 | 3.7 |
| 12/21/2025 | 3.71 | 3.73 | 3.58 | 3.59 |
| 12/22/2025 | 3.6 | 3.79 | 3.55 | 3.57 |
| 12/23/2025 | 3.57 | 3.59 | 3.52 | 3.53 |
| 12/24/2025 | 3.56 | 3.78 | 3.54 | 3.72 |
| 12/25/2025 | 3.76 | 3.93 | 3.69 | 3.71 |
| 12/28/2025 | 3.71 | 3.72 | 3.58 | 3.63 |
| 12/29/2025 | 3.63 | 3.68 | 3.6 | 3.63 |
| 12/30/2025 | 3.64 | 3.7 | 3.62 | 3.64 |