DYOBY
DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş.
15:10:00
15 ₺
-0.110 (%-0.73)
Previous Close: 15.11·
Volatility: 1.260
Day Low₺14.94
Day High₺15.13
Market Data
Spot Rate
B:14.99
A:15
Week over week (WoW)
+0.54%
Month over month (MoM)
-5.72%
Year to date (YTD)
+15.92%
Year over year (YoY)
+20.77%
DYOBY: DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0583
CLOSE 1.0554
Low
LOW 0.8456
High
HIGH 1.578
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.9242 | 0.9242 | 0.9022 | 0.9116 |
| 01/02/2019 | 0.9022 | 0.9462 | 0.8959 | 0.9022 |
| 01/03/2019 | 0.9179 | 0.9336 | 0.9053 | 0.921 |
| 01/06/2019 | 0.921 | 0.9399 | 0.9147 | 0.9273 |
| 01/07/2019 | 0.9305 | 0.9682 | 0.921 | 0.921 |
| 01/08/2019 | 0.9242 | 0.9336 | 0.9147 | 0.9179 |
| 01/09/2019 | 0.9179 | 0.9273 | 0.8519 | 0.877 |
| 01/10/2019 | 0.877 | 0.8927 | 0.8676 | 0.8865 |
| 01/13/2019 | 0.8896 | 0.8896 | 0.8644 | 0.8644 |
| 01/14/2019 | 0.8676 | 0.8739 | 0.8456 | 0.8582 |
| 01/15/2019 | 0.8582 | 0.8802 | 0.8519 | 0.8676 |
| 01/16/2019 | 0.8739 | 0.9587 | 0.8676 | 0.9242 |
| 01/17/2019 | 0.9242 | 0.9336 | 0.8644 | 0.8707 |
| 01/20/2019 | 0.8802 | 0.8833 | 0.8707 | 0.8707 |
| 01/21/2019 | 0.8707 | 0.8802 | 0.8707 | 0.8707 |
| 01/22/2019 | 0.8739 | 0.9336 | 0.8676 | 0.9022 |
| 01/23/2019 | 0.9179 | 1.0751 | 0.9085 | 1.0248 |
| 01/24/2019 | 1.0279 | 1.0436 | 0.9556 | 0.9587 |
| 01/27/2019 | 0.9587 | 1.0059 | 0.9367 | 0.9619 |
| 01/28/2019 | 0.9745 | 0.9807 | 0.9525 | 0.965 |
| 01/29/2019 | 0.9682 | 0.9807 | 0.9493 | 0.9525 |
| 01/30/2019 | 0.9682 | 0.9713 | 0.9462 | 0.9525 |
| 01/31/2019 | 0.9525 | 0.9682 | 0.9242 | 0.9367 |
| 02/03/2019 | 0.9399 | 0.9682 | 0.9305 | 0.9305 |
| 02/04/2019 | 0.9336 | 0.9587 | 0.9242 | 0.9305 |
| 02/05/2019 | 0.9336 | 0.9367 | 0.9085 | 0.9147 |
| 02/06/2019 | 0.9179 | 0.921 | 0.8959 | 0.9022 |
| 02/07/2019 | 0.9022 | 0.9179 | 0.8959 | 0.9085 |
| 02/10/2019 | 0.9179 | 0.9242 | 0.9116 | 0.921 |
| 02/11/2019 | 0.9242 | 0.9273 | 0.899 | 0.899 |
| 02/12/2019 | 0.9053 | 0.9116 | 0.8896 | 0.8927 |
| 02/13/2019 | 0.899 | 0.9022 | 0.8802 | 0.8927 |
| 02/14/2019 | 0.8896 | 0.8959 | 0.8802 | 0.8896 |
| 02/17/2019 | 0.8896 | 0.9179 | 0.8865 | 0.899 |
| 02/18/2019 | 0.9022 | 0.9022 | 0.8833 | 0.8865 |
| 02/19/2019 | 0.8896 | 0.899 | 0.8865 | 0.8896 |
| 02/20/2019 | 0.8896 | 0.9273 | 0.8896 | 0.9116 |
| 02/21/2019 | 0.921 | 0.9273 | 0.9053 | 0.9147 |
| 02/24/2019 | 0.9273 | 0.9462 | 0.9179 | 0.9305 |
| 02/25/2019 | 0.9336 | 0.943 | 0.9242 | 0.9273 |
| 02/26/2019 | 0.9305 | 0.9493 | 0.921 | 0.921 |
| 02/27/2019 | 0.9242 | 0.9273 | 0.9116 | 0.9147 |
| 02/28/2019 | 0.9085 | 0.9179 | 0.899 | 0.9053 |
| 03/03/2019 | 0.9053 | 0.9179 | 0.9022 | 0.9116 |
| 03/04/2019 | 0.9147 | 0.9242 | 0.9085 | 0.9179 |
| 03/05/2019 | 0.9179 | 0.9273 | 0.9053 | 0.9053 |
| 03/06/2019 | 0.9085 | 0.943 | 0.8959 | 0.9116 |
| 03/07/2019 | 0.9273 | 0.987 | 0.921 | 0.9336 |
| 03/10/2019 | 0.9587 | 0.965 | 0.9022 | 0.9085 |
| 03/11/2019 | 0.9116 | 0.921 | 0.8896 | 0.8959 |
| 03/12/2019 | 0.8959 | 0.9053 | 0.8865 | 0.8865 |
| 03/13/2019 | 0.8927 | 0.9053 | 0.8896 | 0.9053 |
| 03/14/2019 | 0.9116 | 0.9587 | 0.9022 | 0.9587 |
| 03/17/2019 | 0.9776 | 1.1474 | 0.9776 | 1.1034 |
| 03/18/2019 | 1.1222 | 1.1222 | 1.0122 | 1.0122 |
| 03/19/2019 | 1.0216 | 1.0719 | 1.0122 | 1.0154 |
| 03/20/2019 | 1.0248 | 1.0405 | 1.0154 | 1.0185 |
| 03/21/2019 | 1.0216 | 1.0279 | 0.943 | 0.943 |
| 03/24/2019 | 0.9493 | 0.965 | 0.899 | 0.9147 |
| 03/25/2019 | 0.9556 | 1.0562 | 0.9556 | 1.0216 |
| 03/26/2019 | 1.0342 | 1.0374 | 0.9085 | 0.9116 |
| 03/27/2019 | 0.9273 | 0.9682 | 0.8865 | 0.9085 |
| 03/28/2019 | 0.9147 | 0.9147 | 0.8959 | 0.9147 |
| 03/31/2019 | 0.9179 | 0.9399 | 0.899 | 0.9242 |
| 04/01/2019 | 0.9179 | 0.9807 | 0.9147 | 0.943 |
| 04/02/2019 | 0.9493 | 0.9934 | 0.9493 | 0.965 |
| 04/03/2019 | 1.0028 | 1.1065 | 0.9965 | 1.0436 |
| 04/04/2019 | 1.0468 | 1.1034 | 1.0248 | 1.0751 |
| 04/07/2019 | 1.0782 | 1.0814 | 1.0216 | 1.0311 |
| 04/08/2019 | 1.0405 | 1.0562 | 0.9996 | 1.0028 |
| 04/09/2019 | 1.0059 | 1.0499 | 0.987 | 1.0311 |
| 04/10/2019 | 1.0342 | 1.0499 | 0.9934 | 0.9996 |
| 04/11/2019 | 0.9934 | 0.9996 | 0.9682 | 0.9807 |
| 04/14/2019 | 0.9934 | 1.0279 | 0.9776 | 0.9902 |
| 04/15/2019 | 1.0028 | 1.0216 | 0.9902 | 1.0059 |
| 04/16/2019 | 1.0122 | 1.0279 | 1.0059 | 1.0122 |
| 04/17/2019 | 1.0122 | 1.0216 | 0.9965 | 0.9996 |
| 04/18/2019 | 1.0028 | 1.0122 | 0.9807 | 0.9965 |
| 04/21/2019 | 0.9965 | 1.0122 | 0.987 | 0.9934 |
| 04/23/2019 | 0.9965 | 1.0185 | 0.9839 | 1.0122 |
| 04/24/2019 | 1.0185 | 1.0216 | 0.9745 | 0.9934 |
| 04/25/2019 | 0.9996 | 1.0436 | 0.9807 | 0.9996 |
| 04/28/2019 | 0.9996 | 1.0216 | 0.9619 | 0.9713 |
| 04/29/2019 | 0.9713 | 0.9807 | 0.9619 | 0.965 |
| 05/01/2019 | 0.965 | 0.9839 | 0.9493 | 0.9587 |
| 05/02/2019 | 0.9587 | 0.9713 | 0.9525 | 0.9556 |
| 05/05/2019 | 0.9493 | 0.9493 | 0.9179 | 0.9336 |
| 05/06/2019 | 0.921 | 0.9619 | 0.9022 | 0.9242 |
| 05/07/2019 | 0.9273 | 0.943 | 0.921 | 0.9305 |
| 05/08/2019 | 0.9336 | 0.9367 | 0.899 | 0.9305 |
| 05/09/2019 | 0.9587 | 0.965 | 0.9273 | 0.9273 |
| 05/12/2019 | 0.9336 | 0.9336 | 0.8896 | 0.8927 |
| 05/13/2019 | 0.8959 | 0.9085 | 0.8865 | 0.899 |
| 05/14/2019 | 0.899 | 0.9022 | 0.8833 | 0.8865 |
| 05/15/2019 | 0.8896 | 0.9116 | 0.8865 | 0.899 |
| 05/16/2019 | 0.8959 | 0.9053 | 0.8865 | 0.8865 |
| 05/19/2019 | 0.8865 | 0.921 | 0.8833 | 0.8959 |
| 05/20/2019 | 0.899 | 0.9085 | 0.8865 | 0.8896 |
| 05/21/2019 | 0.8896 | 0.899 | 0.8644 | 0.8644 |
| 05/22/2019 | 0.8644 | 0.8707 | 0.8456 | 0.8613 |
| 05/23/2019 | 0.8707 | 0.8707 | 0.8582 | 0.8644 |
| 05/26/2019 | 0.8707 | 0.8959 | 0.8644 | 0.8676 |
| 05/27/2019 | 0.8707 | 0.8896 | 0.8676 | 0.877 |
| 05/28/2019 | 0.8833 | 0.8896 | 0.8707 | 0.8707 |
| 05/29/2019 | 0.8707 | 0.8896 | 0.8707 | 0.8802 |
| 05/30/2019 | 0.8802 | 0.9305 | 0.8644 | 0.9053 |
| 06/02/2019 | 0.9053 | 0.9085 | 0.8927 | 0.8959 |
| 06/06/2019 | 0.9022 | 0.9179 | 0.8959 | 0.9053 |
| 06/09/2019 | 0.9085 | 0.965 | 0.899 | 0.943 |
| 06/10/2019 | 0.9462 | 0.9493 | 0.9179 | 0.9179 |
| 06/11/2019 | 0.921 | 0.9305 | 0.9147 | 0.921 |
| 06/12/2019 | 0.921 | 0.921 | 0.8896 | 0.8896 |
| 06/13/2019 | 0.8927 | 0.9053 | 0.8896 | 0.9022 |
| 06/16/2019 | 0.9022 | 0.9147 | 0.8896 | 0.9085 |
| 06/17/2019 | 0.9116 | 0.921 | 0.9085 | 0.9179 |
| 06/18/2019 | 0.9179 | 0.9273 | 0.899 | 0.9053 |
| 06/19/2019 | 0.9116 | 0.9179 | 0.9053 | 0.9085 |
| 06/20/2019 | 0.9116 | 0.9116 | 0.899 | 0.9022 |
| 06/23/2019 | 0.9116 | 0.9305 | 0.9085 | 0.9116 |
| 06/24/2019 | 0.9179 | 1.0374 | 0.9147 | 0.9399 |
| 06/25/2019 | 0.943 | 1.0028 | 0.9242 | 0.9525 |
| 06/26/2019 | 0.9619 | 0.9965 | 0.943 | 0.943 |
| 06/27/2019 | 0.9493 | 0.9556 | 0.9305 | 0.9336 |
| 06/30/2019 | 0.943 | 0.9587 | 0.9399 | 0.9462 |
| 07/01/2019 | 0.9462 | 0.9776 | 0.9462 | 0.9587 |
| 07/02/2019 | 0.9619 | 0.9776 | 0.9367 | 0.9399 |
| 07/03/2019 | 0.9399 | 0.9462 | 0.921 | 0.9273 |
| 07/04/2019 | 0.9399 | 0.987 | 0.9273 | 0.9399 |
| 07/07/2019 | 0.9336 | 0.9619 | 0.9305 | 0.9462 |
| 07/08/2019 | 0.9493 | 0.9619 | 0.9116 | 0.9147 |
| 07/09/2019 | 0.9179 | 0.9242 | 0.8927 | 0.9179 |
| 07/10/2019 | 0.921 | 0.9556 | 0.921 | 0.9367 |
| 07/11/2019 | 0.943 | 0.943 | 0.9022 | 0.9085 |
| 07/15/2019 | 0.9147 | 0.9305 | 0.9147 | 0.921 |
| 07/16/2019 | 0.9242 | 0.9556 | 0.9242 | 0.9525 |
| 07/17/2019 | 0.9587 | 0.987 | 0.9493 | 0.9713 |
| 07/18/2019 | 0.987 | 0.9934 | 0.9619 | 0.965 |
| 07/21/2019 | 0.965 | 0.9745 | 0.9493 | 0.9525 |
| 07/22/2019 | 0.9556 | 0.9776 | 0.9493 | 0.9619 |
| 07/23/2019 | 0.965 | 0.965 | 0.9462 | 0.9556 |
| 07/24/2019 | 0.9587 | 0.9776 | 0.9462 | 0.9525 |
| 07/25/2019 | 0.9556 | 0.9713 | 0.9525 | 0.9587 |
| 07/28/2019 | 0.9619 | 1.0059 | 0.9619 | 0.9934 |
| 07/29/2019 | 0.9996 | 1.0122 | 0.9776 | 0.9839 |
| 07/30/2019 | 0.9902 | 1.0468 | 0.9807 | 1.0342 |
| 07/31/2019 | 1.0342 | 1.0719 | 1.0185 | 1.0279 |
| 08/01/2019 | 1.0279 | 1.0279 | 1.0028 | 1.0028 |
| 08/04/2019 | 1.0122 | 1.0468 | 1.0059 | 1.0311 |
| 08/05/2019 | 1.0311 | 1.0468 | 1.0059 | 1.0374 |
| 08/06/2019 | 1.0499 | 1.0499 | 0.9965 | 1.0248 |
| 08/07/2019 | 1.0279 | 1.0656 | 1.0248 | 1.0562 |
| 08/08/2019 | 1.0562 | 1.0876 | 1.0436 | 1.0719 |
| 08/14/2019 | 1.0908 | 1.1002 | 1.0499 | 1.0719 |
| 08/15/2019 | 1.0782 | 1.0908 | 1.0594 | 1.0594 |
| 08/18/2019 | 1.0656 | 1.0688 | 0.9745 | 0.9996 |
| 08/19/2019 | 1.0059 | 1.0405 | 0.987 | 1.0279 |
| 08/20/2019 | 1.0374 | 1.0531 | 1.0122 | 1.0248 |
| 08/21/2019 | 1.0248 | 1.0374 | 0.9934 | 0.9965 |
| 08/22/2019 | 1.0028 | 1.0091 | 0.9902 | 0.9934 |
| 08/25/2019 | 0.987 | 1.0154 | 0.9776 | 0.9965 |
| 08/26/2019 | 1.0028 | 1.0185 | 0.9965 | 1.0059 |
| 08/27/2019 | 1.0091 | 1.0342 | 1.0028 | 1.0154 |
| 08/28/2019 | 1.0185 | 1.0499 | 1.0154 | 1.0436 |
| 09/01/2019 | 1.0468 | 1.0782 | 1.0468 | 1.0656 |
| 09/02/2019 | 1.0656 | 1.1254 | 1.0594 | 1.1034 |
| 09/03/2019 | 1.1097 | 1.1159 | 1.0939 | 1.0971 |
| 09/04/2019 | 1.1065 | 1.1317 | 1.1065 | 1.1097 |
| 09/05/2019 | 1.1128 | 1.1254 | 1.0908 | 1.1002 |
| 09/08/2019 | 1.1065 | 1.1379 | 1.1065 | 1.1285 |
| 09/09/2019 | 1.1317 | 1.1537 | 1.1254 | 1.1379 |
| 09/10/2019 | 1.1442 | 1.1474 | 1.1254 | 1.1317 |
| 09/11/2019 | 1.1348 | 1.1348 | 1.1034 | 1.1128 |
| 09/12/2019 | 1.1191 | 1.1662 | 1.1159 | 1.1348 |
| 09/15/2019 | 1.1317 | 1.2982 | 1.1285 | 1.248 |
| 09/16/2019 | 1.2574 | 1.2637 | 1.1725 | 1.1819 |
| 09/17/2019 | 1.1882 | 1.2354 | 1.1757 | 1.1914 |
| 09/18/2019 | 1.1945 | 1.2574 | 1.1882 | 1.2008 |
| 09/19/2019 | 1.2071 | 1.226 | 1.1725 | 1.1788 |
| 09/22/2019 | 1.1851 | 1.1914 | 1.1317 | 1.1568 |
| 09/23/2019 | 1.1631 | 1.1725 | 1.1411 | 1.1505 |
| 09/24/2019 | 1.1505 | 1.1788 | 1.1474 | 1.1694 |
| 09/25/2019 | 1.1725 | 1.1882 | 1.1442 | 1.1474 |
| 09/26/2019 | 1.1505 | 1.1725 | 1.1505 | 1.1631 |
| 09/29/2019 | 1.1662 | 1.2197 | 1.1631 | 1.2102 |
| 09/30/2019 | 1.2134 | 1.2197 | 1.1757 | 1.1914 |
| 10/01/2019 | 1.2008 | 1.2322 | 1.1882 | 1.2197 |
| 10/02/2019 | 1.226 | 1.2385 | 1.1725 | 1.1945 |
| 10/03/2019 | 1.1977 | 1.2165 | 1.1945 | 1.2102 |
| 10/06/2019 | 1.2134 | 1.2197 | 1.1788 | 1.1819 |
| 10/07/2019 | 1.1568 | 1.1725 | 1.1128 | 1.1505 |
| 10/08/2019 | 1.1537 | 1.1819 | 1.1159 | 1.1191 |
| 10/09/2019 | 1.1191 | 1.1254 | 1.0531 | 1.0971 |
| 10/10/2019 | 1.1002 | 1.1097 | 1.0845 | 1.0845 |
| 10/13/2019 | 1.0814 | 1.0908 | 0.9996 | 1.0216 |
| 10/14/2019 | 1.0342 | 1.0625 | 1.0216 | 1.0531 |
| 10/15/2019 | 1.0374 | 1.0688 | 1.0279 | 1.0405 |
| 10/16/2019 | 1.0405 | 1.1097 | 1.0405 | 1.0625 |
| 10/17/2019 | 1.0908 | 1.1128 | 1.0845 | 1.0876 |
| 10/20/2019 | 1.0939 | 1.1128 | 1.0782 | 1.0971 |
| 10/21/2019 | 1.1002 | 1.1285 | 1.0971 | 1.1065 |
| 10/22/2019 | 1.1159 | 1.1442 | 1.1128 | 1.1317 |
| 10/23/2019 | 1.1379 | 1.1537 | 1.1159 | 1.1254 |
| 10/24/2019 | 1.1222 | 1.1411 | 1.1128 | 1.1317 |
| 10/27/2019 | 1.1914 | 1.2417 | 1.1599 | 1.1631 |
| 10/29/2019 | 1.1662 | 1.2071 | 1.1442 | 1.1505 |
| 10/30/2019 | 1.1568 | 1.1694 | 1.1411 | 1.1442 |
| 10/31/2019 | 1.1474 | 1.1694 | 1.1285 | 1.1379 |
| 11/03/2019 | 1.1474 | 1.1725 | 1.1442 | 1.1599 |
| 11/04/2019 | 1.1599 | 1.1914 | 1.1474 | 1.1662 |
| 11/05/2019 | 1.1694 | 1.1851 | 1.1568 | 1.1631 |
| 11/06/2019 | 1.1694 | 1.1851 | 1.1631 | 1.1757 |
| 11/07/2019 | 1.1788 | 1.2385 | 1.1788 | 1.2165 |
| 11/10/2019 | 1.2228 | 1.2511 | 1.2165 | 1.2417 |
| 11/11/2019 | 1.2574 | 1.292 | 1.248 | 1.2637 |
| 11/12/2019 | 1.2668 | 1.2762 | 1.2448 | 1.2574 |
| 11/13/2019 | 1.2542 | 1.4397 | 1.2511 | 1.3202 |
| 11/14/2019 | 1.3328 | 1.3548 | 1.2982 | 1.3328 |
| 11/17/2019 | 1.3454 | 1.3926 | 1.3423 | 1.3517 |
| 11/18/2019 | 1.358 | 1.3863 | 1.3265 | 1.3391 |
| 11/19/2019 | 1.3454 | 1.3768 | 1.3328 | 1.3674 |
| 11/20/2019 | 1.38 | 1.4177 | 1.3517 | 1.3894 |
| 11/21/2019 | 1.402 | 1.4806 | 1.3863 | 1.402 |
| 11/24/2019 | 1.4177 | 1.4209 | 1.314 | 1.3202 |
| 11/25/2019 | 1.3328 | 1.3674 | 1.3202 | 1.3391 |
| 11/26/2019 | 1.3423 | 1.3831 | 1.3297 | 1.3831 |
| 11/27/2019 | 1.3957 | 1.4366 | 1.3705 | 1.4051 |
| 11/28/2019 | 1.4114 | 1.4271 | 1.3485 | 1.3705 |
| 12/01/2019 | 1.3831 | 1.4271 | 1.3517 | 1.4083 |
| 12/02/2019 | 1.4177 | 1.49 | 1.4146 | 1.4303 |
| 12/03/2019 | 1.446 | 1.5277 | 1.446 | 1.5214 |
| 12/04/2019 | 1.5277 | 1.534 | 1.4963 | 1.5089 |
| 12/05/2019 | 1.5214 | 1.5466 | 1.49 | 1.5246 |
| 12/08/2019 | 1.5309 | 1.5686 | 1.5026 | 1.5655 |
| 12/09/2019 | 1.5717 | 1.578 | 1.4617 | 1.49 |
| 12/10/2019 | 1.4932 | 1.4932 | 1.4523 | 1.4712 |
| 12/11/2019 | 1.4869 | 1.5717 | 1.4869 | 1.5152 |
| 12/12/2019 | 1.5183 | 1.5466 | 1.4837 | 1.4837 |
| 12/15/2019 | 1.4963 | 1.5089 | 1.4586 | 1.49 |
| 12/16/2019 | 1.4963 | 1.5466 | 1.4869 | 1.4932 |
| 12/17/2019 | 1.4963 | 1.512 | 1.446 | 1.4554 |
| 12/18/2019 | 1.468 | 1.4869 | 1.446 | 1.4554 |
| 12/19/2019 | 1.4586 | 1.49 | 1.4554 | 1.4712 |
| 12/22/2019 | 1.4774 | 1.5214 | 1.4712 | 1.4837 |
| 12/23/2019 | 1.49 | 1.556 | 1.49 | 1.5403 |
| 12/24/2019 | 1.556 | 1.578 | 1.5246 | 1.5246 |
| 12/25/2019 | 1.534 | 1.556 | 1.49 | 1.5026 |
| 12/26/2019 | 1.5152 | 1.534 | 1.4932 | 1.5183 |
| 12/29/2019 | 1.5277 | 1.5749 | 1.5246 | 1.5372 |
| 12/30/2019 | 1.5529 | 1.556 | 1.5214 | 1.5403 |