DYOBY
DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş. (DYOBY)
10.040
₺
-0.310 (%-3.00)
DYOBY: DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 17.3944
CLOSE 17.3406
Low
LOW 12.1
High
HIGH 30.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 22.5 | 22.86 | 22.42 | 22.7 |
| 01/02/2025 | 22.76 | 22.9 | 22.38 | 22.68 |
| 01/05/2025 | 22.64 | 23.6 | 22.62 | 23.6 |
| 01/06/2025 | 23.62 | 24 | 23.52 | 23.92 |
| 01/07/2025 | 23.98 | 24.06 | 23.44 | 23.98 |
| 01/08/2025 | 24 | 24.9 | 23.8 | 24.68 |
| 01/09/2025 | 24.68 | 25.36 | 24.68 | 25.36 |
| 01/12/2025 | 25.4 | 26.46 | 25.14 | 26.14 |
| 01/13/2025 | 26.2 | 27.4 | 26.04 | 26.48 |
| 01/14/2025 | 26.52 | 26.9 | 26 | 26.68 |
| 01/15/2025 | 27 | 29.34 | 27 | 28.76 |
| 01/16/2025 | 29 | 29.52 | 27.98 | 29.18 |
| 01/19/2025 | 29.5 | 29.82 | 28.5 | 29.46 |
| 01/20/2025 | 29.54 | 30.4 | 28.88 | 30.32 |
| 01/21/2025 | 30.28 | 30.88 | 29.82 | 30.42 |
| 01/22/2025 | 30.32 | 30.6 | 29.92 | 30.18 |
| 01/23/2025 | 30.14 | 30.28 | 29.5 | 30.06 |
| 01/26/2025 | 30.16 | 30.34 | 29.76 | 30.1 |
| 01/27/2025 | 30.08 | 30.84 | 29.72 | 30.76 |
| 01/28/2025 | 30.78 | 30.8 | 27.7 | 27.7 |
| 01/29/2025 | 26.1 | 26.1 | 24.94 | 24.94 |
| 01/30/2025 | 23.26 | 23.86 | 22.46 | 22.5 |
| 02/02/2025 | 22.6 | 22.82 | 21.64 | 21.86 |
| 02/03/2025 | 22 | 22.66 | 21.46 | 21.56 |
| 02/04/2025 | 21.56 | 22.52 | 21.56 | 22 |
| 02/05/2025 | 22.12 | 22.92 | 22 | 22.3 |
| 02/06/2025 | 22.5 | 24.22 | 22.5 | 24.06 |
| 02/09/2025 | 24.54 | 25.34 | 23.9 | 24.06 |
| 02/10/2025 | 24.06 | 24.28 | 23.52 | 23.7 |
| 02/11/2025 | 23.72 | 23.88 | 23.16 | 23.54 |
| 02/12/2025 | 23.56 | 24.22 | 23.24 | 23.48 |
| 02/13/2025 | 23.64 | 24.46 | 23.5 | 24.3 |
| 02/16/2025 | 24.34 | 24.46 | 24.06 | 24.36 |
| 02/17/2025 | 24.36 | 25.08 | 24.24 | 24.5 |
| 02/18/2025 | 24.5 | 25.3 | 24.3 | 24.8 |
| 02/19/2025 | 24.92 | 25.34 | 24.54 | 25.08 |
| 02/20/2025 | 25.08 | 25.14 | 24.42 | 24.98 |
| 02/23/2025 | 25.28 | 25.96 | 25.12 | 25.76 |
| 02/24/2025 | 25.84 | 26.16 | 25.46 | 25.7 |
| 02/25/2025 | 25.82 | 26.02 | 25.28 | 25.68 |
| 02/26/2025 | 25.76 | 25.92 | 25.28 | 25.6 |
| 02/27/2025 | 25.62 | 26.12 | 25.36 | 25.9 |
| 03/02/2025 | 26 | 26.3 | 25.46 | 25.92 |
| 03/03/2025 | 25.78 | 25.86 | 25.46 | 25.6 |
| 03/04/2025 | 25.6 | 26.06 | 23.34 | 24.36 |
| 03/05/2025 | 24.36 | 24.58 | 23.88 | 24.12 |
| 03/06/2025 | 24.12 | 25.16 | 23.86 | 25.1 |
| 03/09/2025 | 25.02 | 26.96 | 25.02 | 26.62 |
| 03/10/2025 | 26.62 | 26.72 | 25.34 | 25.52 |
| 03/11/2025 | 26 | 26.58 | 25.64 | 26.16 |
| 03/12/2025 | 26.18 | 27.36 | 26.1 | 27.24 |
| 03/13/2025 | 27.3 | 28.4 | 27.04 | 28.2 |
| 03/16/2025 | 28.2 | 28.5 | 27.86 | 28.34 |
| 03/17/2025 | 28.3 | 28.66 | 27.64 | 28.6 |
| 03/18/2025 | 27.3 | 27.7 | 25.74 | 25.74 |
| 03/19/2025 | 25.74 | 27 | 25.26 | 25.98 |
| 03/20/2025 | 25.96 | 25.98 | 23.82 | 25.04 |
| 03/23/2025 | 25 | 25.88 | 23.76 | 25.34 |
| 03/24/2025 | 25.26 | 27.86 | 24.82 | 27.86 |
| 03/25/2025 | 27.86 | 28.36 | 25.38 | 25.6 |
| 03/26/2025 | 25.6 | 26.2 | 23.04 | 23.04 |
| 03/27/2025 | 21.54 | 23.44 | 20.74 | 21.4 |
| 04/01/2025 | 21.4 | 21.4 | 20.4 | 21.02 |
| 04/02/2025 | 21.04 | 21.76 | 18.92 | 18.92 |
| 04/03/2025 | 18.5 | 18.81 | 17.03 | 17.48 |
| 04/06/2025 | 17.3 | 17.64 | 16.16 | 17.2 |
| 04/07/2025 | 17.5 | 18.15 | 17.32 | 17.68 |
| 04/08/2025 | 17.6 | 17.61 | 16.88 | 16.88 |
| 04/09/2025 | 17.3 | 17.35 | 16.72 | 16.73 |
| 04/10/2025 | 16.8 | 17.03 | 16.52 | 16.64 |
| 04/13/2025 | 16.72 | 17.14 | 16.61 | 17.1 |
| 04/14/2025 | 17.2 | 17.49 | 16.84 | 16.88 |
| 04/15/2025 | 16.93 | 16.93 | 16.22 | 16.3 |
| 04/16/2025 | 16.31 | 16.45 | 16.01 | 16.23 |
| 04/17/2025 | 16.34 | 16.37 | 15.77 | 15.79 |
| 04/20/2025 | 15.8 | 15.9 | 15.53 | 15.57 |
| 04/21/2025 | 15.62 | 16.57 | 15.49 | 15.68 |
| 04/23/2025 | 15.68 | 16.16 | 15.62 | 15.8 |
| 04/24/2025 | 15.92 | 16.4 | 15.84 | 15.92 |
| 04/27/2025 | 16.1 | 16.11 | 15.6 | 15.6 |
| 04/28/2025 | 15.6 | 15.71 | 15.33 | 15.34 |
| 04/29/2025 | 15.43 | 15.8 | 15.02 | 15.02 |
| 05/01/2025 | 15.1 | 15.3 | 15.06 | 15.16 |
| 05/04/2025 | 15.16 | 15.56 | 15.03 | 15.21 |
| 05/05/2025 | 15.32 | 15.32 | 15.08 | 15.09 |
| 05/06/2025 | 15.1 | 15.11 | 14.38 | 14.38 |
| 05/07/2025 | 14.5 | 14.61 | 14.31 | 14.42 |
| 05/08/2025 | 14.7 | 15.15 | 14.6 | 14.64 |
| 05/11/2025 | 14.88 | 14.9 | 14.69 | 14.84 |
| 05/12/2025 | 14.84 | 15.12 | 14.47 | 14.84 |
| 05/13/2025 | 14.84 | 14.96 | 14.6 | 14.6 |
| 05/14/2025 | 14.63 | 14.73 | 14.39 | 14.39 |
| 05/15/2025 | 14.47 | 14.55 | 14.3 | 14.43 |
| 05/19/2025 | 14.52 | 14.6 | 14.3 | 14.31 |
| 05/20/2025 | 14.35 | 14.45 | 14.05 | 14.12 |
| 05/21/2025 | 14.2 | 14.44 | 14.13 | 14.38 |
| 05/22/2025 | 14.38 | 14.44 | 14.1 | 14.1 |
| 05/25/2025 | 14.16 | 14.22 | 13.87 | 13.92 |
| 05/26/2025 | 13.95 | 14.05 | 13.53 | 13.55 |
| 05/27/2025 | 13.54 | 13.54 | 12.99 | 13.04 |
| 05/28/2025 | 13.11 | 13.19 | 12.91 | 13.04 |
| 05/29/2025 | 13.09 | 13.13 | 12.84 | 12.85 |
| 06/01/2025 | 12.84 | 12.9 | 12.25 | 12.5 |
| 06/02/2025 | 12.66 | 12.93 | 12.64 | 12.77 |
| 06/03/2025 | 12.83 | 13.12 | 12.72 | 13.09 |
| 06/04/2025 | 13.1 | 13.19 | 12.99 | 13.05 |
| 06/09/2025 | 13.1 | 13.68 | 13.1 | 13.52 |
| 06/10/2025 | 13.54 | 13.69 | 13.33 | 13.36 |
| 06/11/2025 | 13.32 | 13.45 | 13.06 | 13.13 |
| 06/12/2025 | 12.47 | 12.72 | 12.1 | 12.36 |
| 06/15/2025 | 12.4 | 12.65 | 12.22 | 12.51 |
| 06/16/2025 | 12.66 | 13.16 | 12.54 | 12.93 |
| 06/17/2025 | 12.92 | 12.92 | 12.37 | 12.42 |
| 06/18/2025 | 12.42 | 12.79 | 12.4 | 12.55 |
| 06/19/2025 | 12.55 | 13.43 | 12.55 | 12.87 |
| 06/22/2025 | 12.62 | 12.76 | 12.36 | 12.48 |
| 06/23/2025 | 12.7 | 13.02 | 12.54 | 12.98 |
| 06/24/2025 | 13.03 | 13.35 | 12.87 | 13.15 |
| 06/25/2025 | 13.25 | 13.78 | 13 | 13.29 |
| 06/26/2025 | 13.3 | 13.39 | 12.87 | 13.08 |
| 06/29/2025 | 13.09 | 13.56 | 13.09 | 13.5 |
| 06/30/2025 | 13.54 | 14 | 13.35 | 13.91 |
| 07/01/2025 | 13.92 | 14.04 | 13.67 | 13.89 |
| 07/02/2025 | 13.94 | 14.37 | 13.8 | 14.21 |
| 07/03/2025 | 14.3 | 15.63 | 14.16 | 15.2 |
| 07/06/2025 | 15 | 16.47 | 14.44 | 16.18 |
| 07/07/2025 | 16.3 | 17.03 | 15.78 | 16.1 |
| 07/08/2025 | 16.11 | 16.57 | 15.47 | 15.54 |
| 07/09/2025 | 15.55 | 15.81 | 15.2 | 15.5 |
| 07/10/2025 | 15.51 | 15.62 | 15.04 | 15.24 |
| 07/13/2025 | 15.24 | 15.63 | 14.76 | 15.05 |
| 07/15/2025 | 15 | 15.17 | 14.45 | 14.62 |
| 07/16/2025 | 14.65 | 15.32 | 14.65 | 15.17 |
| 07/17/2025 | 15.27 | 15.29 | 14.92 | 14.98 |
| 07/20/2025 | 15 | 15.34 | 15 | 15.18 |
| 07/21/2025 | 15.2 | 16.2 | 15.2 | 15.8 |
| 07/22/2025 | 15.8 | 15.9 | 15.01 | 15.34 |
| 07/23/2025 | 15.49 | 15.53 | 15.23 | 15.33 |
| 07/24/2025 | 15.33 | 15.85 | 15.2 | 15.61 |
| 07/27/2025 | 15.68 | 15.9 | 15.5 | 15.5 |
| 07/28/2025 | 15.58 | 16.05 | 15.29 | 15.84 |
| 07/29/2025 | 15.92 | 16.26 | 15.67 | 15.69 |
| 07/30/2025 | 15.69 | 15.85 | 15.61 | 15.74 |
| 07/31/2025 | 15.84 | 16.03 | 15.65 | 15.81 |
| 08/03/2025 | 16 | 16.3 | 15.89 | 16.12 |
| 08/04/2025 | 16.2 | 17 | 15.97 | 16.82 |
| 08/05/2025 | 16.81 | 18 | 16.43 | 17.21 |
| 08/06/2025 | 17.44 | 18 | 16.89 | 17.34 |
| 08/07/2025 | 17.34 | 17.37 | 16.87 | 16.88 |
| 08/10/2025 | 16.72 | 16.72 | 15.92 | 16 |
| 08/11/2025 | 16.01 | 16.12 | 15.39 | 15.6 |
| 08/12/2025 | 15.67 | 15.9 | 15.57 | 15.57 |
| 08/13/2025 | 15.57 | 15.71 | 15.2 | 15.21 |
| 08/14/2025 | 15.23 | 15.76 | 15.23 | 15.47 |
| 08/17/2025 | 15.5 | 15.71 | 15.49 | 15.57 |
| 08/18/2025 | 15.57 | 15.74 | 15.49 | 15.53 |
| 08/19/2025 | 15.53 | 15.58 | 15.38 | 15.44 |
| 08/20/2025 | 15.56 | 15.81 | 15.49 | 15.79 |
| 08/21/2025 | 15.87 | 16.53 | 15.78 | 16.06 |
| 08/24/2025 | 16.15 | 16.3 | 16 | 16.22 |
| 08/25/2025 | 16.23 | 17.11 | 16.08 | 16.4 |
| 08/26/2025 | 16.52 | 16.8 | 15.95 | 16.01 |
| 08/27/2025 | 16.01 | 16.22 | 15.8 | 15.85 |
| 08/28/2025 | 15.85 | 16.02 | 15.68 | 15.69 |
| 08/31/2025 | 15.71 | 15.96 | 15.7 | 15.72 |
| 09/01/2025 | 15.75 | 15.8 | 14.41 | 15.23 |
| 09/02/2025 | 15.23 | 15.59 | 14.87 | 15.29 |
| 09/03/2025 | 15.41 | 15.87 | 15.41 | 15.65 |
| 09/04/2025 | 15.81 | 15.84 | 15.04 | 15.18 |
| 09/07/2025 | 14.98 | 15.1 | 14.52 | 14.67 |
| 09/08/2025 | 14.91 | 15.12 | 14.7 | 14.71 |
| 09/09/2025 | 14.74 | 14.91 | 14.54 | 14.57 |
| 09/10/2025 | 14.33 | 14.75 | 14.33 | 14.36 |
| 09/11/2025 | 14.36 | 14.46 | 13.98 | 14.07 |
| 09/14/2025 | 14.13 | 15.4 | 14.04 | 14.9 |
| 09/15/2025 | 14.94 | 15.3 | 14.82 | 15.11 |
| 09/16/2025 | 15.13 | 15.23 | 15.02 | 15.07 |
| 09/17/2025 | 15.12 | 16.57 | 15.11 | 16.57 |
| 09/18/2025 | 16.98 | 17.9 | 15.77 | 15.94 |
| 09/21/2025 | 16.09 | 16.14 | 15.69 | 15.71 |
| 09/22/2025 | 15.66 | 16.25 | 15.52 | 15.84 |
| 09/23/2025 | 15.84 | 15.97 | 15.71 | 15.73 |
| 09/24/2025 | 15.94 | 15.94 | 15.6 | 15.65 |
| 09/25/2025 | 15.61 | 16.05 | 15.56 | 15.7 |
| 09/28/2025 | 15.66 | 15.68 | 15.05 | 15.06 |
| 09/29/2025 | 15.06 | 15.44 | 14.93 | 14.95 |
| 09/30/2025 | 14.96 | 15.2 | 14.6 | 14.96 |
| 10/01/2025 | 14.96 | 15.09 | 14.22 | 14.6 |
| 10/02/2025 | 14.63 | 15 | 14.56 | 14.59 |
| 10/05/2025 | 14.59 | 15.09 | 14.57 | 14.76 |
| 10/06/2025 | 14.88 | 14.95 | 14.64 | 14.91 |
| 10/07/2025 | 14.91 | 15 | 14.46 | 14.46 |
| 10/08/2025 | 14.6 | 14.7 | 14.4 | 14.4 |
| 10/09/2025 | 14.4 | 14.64 | 14.37 | 14.4 |
| 10/12/2025 | 14.29 | 14.31 | 13.98 | 14.03 |
| 10/13/2025 | 14.07 | 14.18 | 13.75 | 13.75 |
| 10/14/2025 | 13.84 | 14.04 | 13.15 | 13.89 |
| 10/15/2025 | 14.3 | 14.3 | 13.86 | 14.04 |
| 10/16/2025 | 14.1 | 14.1 | 13.73 | 13.85 |
| 10/19/2025 | 13.89 | 14.02 | 13.74 | 13.94 |
| 10/20/2025 | 13.97 | 14.07 | 13.72 | 13.75 |
| 10/21/2025 | 13.83 | 13.83 | 13.66 | 13.67 |
| 10/22/2025 | 13.69 | 13.93 | 13.55 | 13.59 |
| 10/23/2025 | 13.61 | 14.29 | 13.61 | 14.04 |
| 10/26/2025 | 14.04 | 14.2 | 13.93 | 13.98 |
| 10/27/2025 | 13.98 | 14.09 | 13.94 | 13.99 |
| 10/29/2025 | 14.07 | 14.19 | 14.07 | 14.09 |
| 10/30/2025 | 14.16 | 14.2 | 14.04 | 14.11 |
| 11/02/2025 | 14.24 | 14.54 | 14.14 | 14.38 |
| 11/03/2025 | 14.38 | 14.52 | 14.2 | 14.41 |
| 11/04/2025 | 14.55 | 14.58 | 14.27 | 14.35 |
| 11/05/2025 | 14.35 | 14.48 | 14.31 | 14.36 |
| 11/06/2025 | 14.36 | 14.41 | 14.01 | 14.01 |
| 11/09/2025 | 14.02 | 14.12 | 13.71 | 13.73 |
| 11/10/2025 | 13.8 | 13.82 | 13.15 | 13.48 |
| 11/11/2025 | 13.46 | 13.64 | 13.26 | 13.28 |
| 11/12/2025 | 13.26 | 13.44 | 13.23 | 13.3 |
| 11/13/2025 | 13.3 | 13.37 | 13.15 | 13.22 |
| 11/16/2025 | 13.25 | 14.24 | 13.25 | 14.18 |
| 11/17/2025 | 14.18 | 14.33 | 13.66 | 13.66 |
| 11/18/2025 | 13.71 | 13.74 | 13.54 | 13.54 |
| 11/19/2025 | 13.5 | 14 | 13.49 | 13.8 |
| 11/20/2025 | 13.8 | 13.9 | 13.53 | 13.6 |
| 11/23/2025 | 13.42 | 14.08 | 13.05 | 13.91 |
| 11/24/2025 | 13.96 | 14.02 | 13.4 | 13.91 |
| 11/25/2025 | 13.81 | 13.81 | 13.55 | 13.55 |
| 11/26/2025 | 13.55 | 13.73 | 13.1 | 13.21 |
| 11/27/2025 | 13.15 | 13.3 | 13.14 | 13.15 |
| 11/30/2025 | 13.15 | 13.39 | 13.14 | 13.21 |
| 12/01/2025 | 13.22 | 13.38 | 13.2 | 13.26 |
| 12/02/2025 | 13.26 | 13.56 | 13.23 | 13.24 |
| 12/03/2025 | 13.24 | 13.4 | 13.14 | 13.15 |
| 12/04/2025 | 13.15 | 13.22 | 13.04 | 13.18 |
| 12/07/2025 | 13.27 | 13.39 | 13.25 | 13.26 |
| 12/08/2025 | 13.34 | 13.34 | 13.23 | 13.28 |
| 12/09/2025 | 13.29 | 14.38 | 13.25 | 14.17 |
| 12/10/2025 | 14.3 | 14.3 | 13.51 | 13.51 |
| 12/11/2025 | 13.56 | 13.6 | 13.32 | 13.38 |
| 12/14/2025 | 13.46 | 13.58 | 13.35 | 13.43 |
| 12/15/2025 | 13.4 | 13.5 | 13.28 | 13.36 |
| 12/16/2025 | 13.36 | 13.43 | 13.28 | 13.29 |
| 12/17/2025 | 13.34 | 13.4 | 13.16 | 13.19 |
| 12/18/2025 | 13.21 | 13.27 | 13.07 | 13.15 |
| 12/21/2025 | 13.17 | 13.24 | 13.03 | 13.06 |
| 12/22/2025 | 13.07 | 13.1 | 12.85 | 12.89 |
| 12/23/2025 | 12.93 | 13.05 | 12.86 | 12.94 |
| 12/24/2025 | 13 | 13.1 | 12.92 | 13 |
| 12/25/2025 | 13 | 13 | 12.77 | 12.93 |
| 12/28/2025 | 12.93 | 13.25 | 12.76 | 12.88 |
| 12/29/2025 | 12.9 | 12.95 | 12.76 | 12.84 |
| 12/30/2025 | 12.84 | 13.05 | 12.84 | 12.94 |