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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.738
CLOSE 3.7267
Low
LOW 2.7241
High
HIGH 5.5482
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3.5898 | 3.8539 | 3.5836 | 3.8162 |
| 01/04/2021 | 3.813 | 3.835 | 3.6527 | 3.7156 |
| 01/05/2021 | 3.7156 | 3.835 | 3.6999 | 3.7219 |
| 01/06/2021 | 3.7407 | 3.9199 | 3.6621 | 3.8413 |
| 01/07/2021 | 3.9168 | 3.9262 | 3.8099 | 3.8256 |
| 01/10/2021 | 3.8005 | 3.8193 | 3.7187 | 3.7376 |
| 01/11/2021 | 3.747 | 3.7628 | 3.6779 | 3.7061 |
| 01/12/2021 | 3.7061 | 4.0236 | 3.6936 | 4.0236 |
| 01/13/2021 | 4.0079 | 4.0896 | 3.8099 | 3.8413 |
| 01/14/2021 | 3.8036 | 3.8288 | 3.7093 | 3.7533 |
| 01/17/2021 | 3.7219 | 3.8445 | 3.6464 | 3.7753 |
| 01/18/2021 | 3.791 | 3.8822 | 3.7848 | 3.8162 |
| 01/19/2021 | 3.835 | 4.1651 | 3.8193 | 4.0174 |
| 01/20/2021 | 4.0394 | 4.4166 | 4.0394 | 4.4166 |
| 01/21/2021 | 4.5109 | 4.558 | 4.1808 | 4.2594 |
| 01/24/2021 | 4.3066 | 4.5329 | 4.2217 | 4.4291 |
| 01/25/2021 | 4.4291 | 4.448 | 4.2217 | 4.25 |
| 01/26/2021 | 4.2563 | 4.2846 | 3.8665 | 3.8822 |
| 01/27/2021 | 3.835 | 3.9576 | 3.6527 | 3.9388 |
| 01/28/2021 | 3.9011 | 4.1116 | 3.7722 | 4.0079 |
| 01/31/2021 | 4.0142 | 4.1808 | 4.0111 | 4.0771 |
| 02/01/2021 | 4.0865 | 4.1997 | 4.0236 | 4.162 |
| 02/02/2021 | 4.1777 | 4.1965 | 4.0771 | 4.1054 |
| 02/03/2021 | 4.1337 | 4.2468 | 4.0928 | 4.1337 |
| 02/04/2021 | 4.1337 | 4.1903 | 4.0551 | 4.0865 |
| 02/07/2021 | 4.1148 | 4.1431 | 4.0079 | 4.0645 |
| 02/08/2021 | 4.0739 | 4.1745 | 4.0394 | 4.0959 |
| 02/09/2021 | 4.0991 | 4.1242 | 4.0299 | 4.0551 |
| 02/10/2021 | 4.0645 | 4.0708 | 3.9985 | 4.0079 |
| 02/11/2021 | 4.0174 | 4.1462 | 3.9891 | 4.1211 |
| 02/14/2021 | 4.1745 | 4.5329 | 4.1557 | 4.5329 |
| 02/15/2021 | 4.5738 | 4.8629 | 4.3474 | 4.5517 |
| 02/16/2021 | 4.6021 | 4.9761 | 4.5454 | 4.9761 |
| 02/17/2021 | 4.9981 | 5.0799 | 4.6712 | 4.7026 |
| 02/18/2021 | 4.7152 | 4.8284 | 4.5234 | 4.5675 |
| 02/21/2021 | 4.5706 | 4.5958 | 4.4071 | 4.4229 |
| 02/22/2021 | 4.4449 | 4.6523 | 4.3034 | 4.3348 |
| 02/23/2021 | 4.3537 | 4.3914 | 4.0896 | 4.1022 |
| 02/24/2021 | 4.1462 | 4.2248 | 3.9293 | 4.184 |
| 02/25/2021 | 4.0362 | 4.1683 | 3.9733 | 4.1494 |
| 02/28/2021 | 4.4637 | 4.5643 | 4.4511 | 4.5643 |
| 03/01/2021 | 4.9981 | 5.0201 | 4.7969 | 5.0201 |
| 03/02/2021 | 5.171 | 5.281 | 4.6681 | 4.7781 |
| 03/03/2021 | 4.7781 | 5.2559 | 4.7152 | 5.2559 |
| 03/04/2021 | 5.2024 | 5.2684 | 4.9447 | 5.0704 |
| 03/07/2021 | 5.1176 | 5.5482 | 5.0924 | 5.1993 |
| 03/08/2021 | 5.2276 | 5.4382 | 5.0421 | 5.2024 |
| 03/09/2021 | 5.2056 | 5.4225 | 5.1836 | 5.2716 |
| 03/10/2021 | 5.3062 | 5.3282 | 4.995 | 5.0516 |
| 03/11/2021 | 5.0516 | 5.215 | 4.973 | 5.0264 |
| 03/14/2021 | 5.0233 | 5.0233 | 4.8724 | 4.8818 |
| 03/15/2021 | 4.8818 | 5.1836 | 4.8409 | 5.039 |
| 03/16/2021 | 5.039 | 5.1207 | 4.8661 | 4.9101 |
| 03/17/2021 | 4.9227 | 4.9793 | 4.8315 | 4.8378 |
| 03/18/2021 | 4.8221 | 4.8692 | 4.5832 | 4.7624 |
| 03/21/2021 | 4.3757 | 4.4826 | 4.2877 | 4.2877 |
| 03/22/2021 | 4.1274 | 4.4134 | 3.8602 | 4.2437 |
| 03/23/2021 | 4.294 | 4.5266 | 4.2783 | 4.4449 |
| 03/24/2021 | 4.4637 | 4.5423 | 4.2846 | 4.3223 |
| 03/25/2021 | 4.4417 | 4.448 | 4.1368 | 4.1808 |
| 03/28/2021 | 4.2186 | 4.3663 | 4.1903 | 4.206 |
| 03/29/2021 | 4.1997 | 4.228 | 4.0708 | 4.1525 |
| 03/30/2021 | 4.1525 | 4.2908 | 4.1305 | 4.2028 |
| 03/31/2021 | 4.2123 | 4.6115 | 4.2123 | 4.4794 |
| 04/01/2021 | 4.4826 | 4.4952 | 4.36 | 4.3851 |
| 04/04/2021 | 4.4009 | 4.5486 | 4.3506 | 4.5109 |
| 04/05/2021 | 4.4952 | 4.5172 | 4.3506 | 4.3883 |
| 04/06/2021 | 4.3883 | 4.6052 | 4.3883 | 4.5109 |
| 04/07/2021 | 4.5014 | 4.5769 | 4.3883 | 4.4417 |
| 04/08/2021 | 4.4417 | 4.4637 | 4.0834 | 4.2594 |
| 04/11/2021 | 4.272 | 4.2751 | 4.0708 | 4.0708 |
| 04/12/2021 | 4.0865 | 4.1462 | 3.8885 | 3.9608 |
| 04/13/2021 | 4.0205 | 4.1934 | 4.0048 | 4.1494 |
| 04/14/2021 | 4.1745 | 4.1934 | 3.9765 | 4.0331 |
| 04/15/2021 | 4.0331 | 4.1305 | 3.9859 | 4.0079 |
| 04/18/2021 | 4.0079 | 4.0582 | 3.6464 | 3.703 |
| 04/19/2021 | 3.703 | 3.8036 | 3.5207 | 3.5458 |
| 04/20/2021 | 3.5396 | 3.5396 | 3.1938 | 3.2032 |
| 04/21/2021 | 3.1938 | 3.5081 | 3.0492 | 3.4641 |
| 04/25/2021 | 3.4641 | 3.7219 | 3.4107 | 3.5961 |
| 04/26/2021 | 3.6244 | 3.6747 | 3.5238 | 3.5678 |
| 04/27/2021 | 3.549 | 3.7376 | 3.5207 | 3.6559 |
| 04/28/2021 | 3.6621 | 3.7187 | 3.5773 | 3.6118 |
| 04/29/2021 | 3.6639 | 3.8735 | 3.6353 | 3.756 |
| 05/02/2021 | 3.9973 | 4.1306 | 3.9687 | 4.1306 |
| 05/03/2021 | 4.3338 | 4.4862 | 4.191 | 4.2449 |
| 05/04/2021 | 4.2545 | 4.3148 | 4.0259 | 4.0703 |
| 05/05/2021 | 4.0798 | 4.4767 | 4.064 | 4.2926 |
| 05/06/2021 | 4.2926 | 4.4577 | 4.1783 | 4.2957 |
| 05/09/2021 | 4.3529 | 4.4227 | 4.2989 | 4.3338 |
| 05/10/2021 | 4.3053 | 4.3783 | 4.2354 | 4.2608 |
| 05/11/2021 | 4.2735 | 4.3815 | 4.2576 | 4.2957 |
| 05/16/2021 | 4.3084 | 4.5561 | 4.3084 | 4.5243 |
| 05/17/2021 | 4.5243 | 4.5339 | 4.3561 | 4.4354 |
| 05/19/2021 | 4.4354 | 4.4767 | 4.3561 | 4.3846 |
| 05/20/2021 | 4.391 | 4.5434 | 4.3529 | 4.3846 |
| 05/23/2021 | 4.3783 | 4.3846 | 4.2576 | 4.2894 |
| 05/24/2021 | 4.2926 | 4.3084 | 3.9751 | 3.9751 |
| 05/25/2021 | 3.9878 | 4.0513 | 3.8766 | 4.0163 |
| 05/26/2021 | 4.0195 | 4.0449 | 3.9179 | 3.9338 |
| 05/27/2021 | 3.9147 | 4.0005 | 3.8417 | 3.937 |
| 05/30/2021 | 3.9401 | 4.064 | 3.8449 | 3.8766 |
| 05/31/2021 | 3.902 | 4.0449 | 3.8893 | 3.9941 |
| 06/01/2021 | 3.9243 | 4.0671 | 3.8957 | 4.0068 |
| 06/02/2021 | 4.0163 | 4.1243 | 3.9401 | 3.9941 |
| 06/03/2021 | 3.9846 | 4.0195 | 3.9528 | 3.9655 |
| 06/06/2021 | 3.9655 | 3.9941 | 3.9338 | 3.9401 |
| 06/07/2021 | 3.9401 | 3.9846 | 3.9211 | 3.9274 |
| 06/08/2021 | 3.9401 | 3.9497 | 3.8512 | 3.8576 |
| 06/09/2021 | 3.8576 | 3.902 | 3.8258 | 3.8354 |
| 06/10/2021 | 3.8385 | 3.8862 | 3.8195 | 3.8258 |
| 06/13/2021 | 3.8385 | 3.9243 | 3.7909 | 3.8322 |
| 06/14/2021 | 3.829 | 3.9592 | 3.81 | 3.8639 |
| 06/15/2021 | 3.8893 | 3.8925 | 3.7623 | 3.7623 |
| 06/16/2021 | 3.7592 | 3.7592 | 3.6449 | 3.6576 |
| 06/17/2021 | 3.6703 | 3.756 | 3.6258 | 3.6449 |
| 06/20/2021 | 3.6512 | 3.6512 | 3.4956 | 3.5877 |
| 06/21/2021 | 3.6195 | 3.6512 | 3.5655 | 3.6131 |
| 06/22/2021 | 3.6195 | 3.7242 | 3.6195 | 3.6512 |
| 06/23/2021 | 3.6893 | 3.7084 | 3.6226 | 3.648 |
| 06/24/2021 | 3.6671 | 3.6671 | 3.5718 | 3.5877 |
| 06/27/2021 | 3.5909 | 3.6195 | 3.4544 | 3.4575 |
| 06/28/2021 | 3.4639 | 3.5718 | 3.3337 | 3.5337 |
| 06/29/2021 | 3.5433 | 3.6195 | 3.4925 | 3.5591 |
| 06/30/2021 | 3.6036 | 3.7306 | 3.5909 | 3.6798 |
| 07/01/2021 | 3.702 | 3.7211 | 3.6036 | 3.6639 |
| 07/04/2021 | 3.6988 | 3.7719 | 3.6766 | 3.7496 |
| 07/05/2021 | 3.756 | 3.7782 | 3.6607 | 3.7115 |
| 07/06/2021 | 3.7115 | 3.8671 | 3.7084 | 3.7623 |
| 07/07/2021 | 3.7465 | 3.7623 | 3.6385 | 3.6417 |
| 07/08/2021 | 3.556 | 3.6861 | 3.556 | 3.6671 |
| 07/11/2021 | 3.6671 | 3.6703 | 3.5528 | 3.5528 |
| 07/12/2021 | 3.556 | 3.5623 | 3.4734 | 3.521 |
| 07/13/2021 | 3.4956 | 3.5877 | 3.4766 | 3.5528 |
| 07/15/2021 | 3.5528 | 3.683 | 3.5369 | 3.6639 |
| 07/18/2021 | 3.6639 | 3.6671 | 3.6099 | 3.6671 |
| 07/25/2021 | 3.683 | 3.7814 | 3.6766 | 3.702 |
| 07/26/2021 | 3.7147 | 3.8258 | 3.683 | 3.7401 |
| 07/27/2021 | 3.7338 | 3.7973 | 3.6607 | 3.7052 |
| 07/28/2021 | 3.7179 | 3.8036 | 3.7147 | 3.7814 |
| 07/29/2021 | 3.775 | 3.8671 | 3.7623 | 3.8417 |
| 08/01/2021 | 3.8639 | 3.9528 | 3.8639 | 3.9465 |
| 08/02/2021 | 3.9465 | 3.9528 | 3.8417 | 3.9052 |
| 08/03/2021 | 3.9052 | 4.0481 | 3.9052 | 4.0163 |
| 08/04/2021 | 3.9909 | 3.9941 | 3.9274 | 3.9846 |
| 08/05/2021 | 3.9687 | 4.0163 | 3.9465 | 3.9719 |
| 08/08/2021 | 3.9719 | 4.064 | 3.9719 | 4.0163 |
| 08/09/2021 | 3.6163 | 3.6734 | 3.6163 | 3.6163 |
| 08/10/2021 | 3.6099 | 3.6163 | 3.4671 | 3.4671 |
| 08/11/2021 | 3.521 | 3.5401 | 3.4766 | 3.4893 |
| 08/12/2021 | 3.4988 | 3.5306 | 3.4448 | 3.448 |
| 08/15/2021 | 3.4702 | 3.4798 | 3.3972 | 3.448 |
| 08/16/2021 | 3.448 | 3.4607 | 3.3623 | 3.3718 |
| 08/17/2021 | 3.3845 | 3.5877 | 3.3655 | 3.4575 |
| 08/18/2021 | 3.4448 | 3.4512 | 3.4004 | 3.4226 |
| 08/19/2021 | 3.429 | 3.4639 | 3.4131 | 3.4321 |
| 08/22/2021 | 3.4385 | 3.4893 | 3.429 | 3.4385 |
| 08/23/2021 | 3.448 | 3.4575 | 3.4131 | 3.4163 |
| 08/24/2021 | 3.4258 | 3.4385 | 3.3369 | 3.3369 |
| 08/25/2021 | 3.3432 | 3.4036 | 3.2893 | 3.3051 |
| 08/26/2021 | 3.3051 | 3.3623 | 3.2639 | 3.302 |
| 08/30/2021 | 3.3147 | 3.4036 | 3.3147 | 3.3528 |
| 08/31/2021 | 3.3591 | 3.4163 | 3.3559 | 3.3655 |
| 09/01/2021 | 3.3655 | 3.4099 | 3.3655 | 3.3972 |
| 09/02/2021 | 3.4131 | 3.4163 | 3.3591 | 3.3655 |
| 09/05/2021 | 3.3686 | 3.4448 | 3.3686 | 3.4194 |
| 09/06/2021 | 3.4226 | 3.4385 | 3.3528 | 3.3528 |
| 09/07/2021 | 3.3528 | 3.3528 | 3.2702 | 3.2734 |
| 09/08/2021 | 3.2639 | 3.3051 | 3.2258 | 3.2956 |
| 09/09/2021 | 3.2956 | 3.321 | 3.2702 | 3.2893 |
| 09/12/2021 | 3.3115 | 3.556 | 3.2924 | 3.429 |
| 09/13/2021 | 3.4575 | 3.5115 | 3.3432 | 3.3655 |
| 09/14/2021 | 3.3718 | 3.4988 | 3.3274 | 3.3559 |
| 09/15/2021 | 3.3559 | 3.3909 | 3.2797 | 3.2988 |
| 09/16/2021 | 3.3115 | 3.3242 | 3.2385 | 3.2607 |
| 09/19/2021 | 3.2385 | 3.2416 | 3.1686 | 3.1781 |
| 09/20/2021 | 3.1877 | 3.2258 | 3.1559 | 3.1781 |
| 09/21/2021 | 3.1877 | 3.194 | 3.121 | 3.175 |
| 09/22/2021 | 3.1813 | 3.2099 | 3.1432 | 3.175 |
| 09/23/2021 | 3.1718 | 3.2607 | 3.1591 | 3.1845 |
| 09/26/2021 | 3.1908 | 3.2194 | 3.1623 | 3.1813 |
| 09/27/2021 | 3.1686 | 3.1845 | 3.1432 | 3.1496 |
| 09/28/2021 | 3.1559 | 3.2035 | 3.1432 | 3.175 |
| 09/29/2021 | 3.1686 | 3.2575 | 3.1559 | 3.2385 |
| 09/30/2021 | 3.2194 | 3.2289 | 3.175 | 3.2004 |
| 10/03/2021 | 3.2162 | 3.2353 | 3.2004 | 3.2004 |
| 10/04/2021 | 3.2004 | 3.2067 | 3.1527 | 3.1591 |
| 10/05/2021 | 3.1496 | 3.1686 | 3.0797 | 3.0924 |
| 10/06/2021 | 3.1083 | 3.1432 | 3.1083 | 3.1432 |
| 10/07/2021 | 3.1432 | 3.194 | 3.121 | 3.1527 |
| 10/10/2021 | 3.1559 | 3.2861 | 3.1559 | 3.2575 |
| 10/11/2021 | 3.2448 | 3.267 | 3.2099 | 3.2099 |
| 10/12/2021 | 3.2099 | 3.267 | 3.1813 | 3.1877 |
| 10/13/2021 | 3.1845 | 3.1972 | 3.1178 | 3.1178 |
| 10/14/2021 | 3.1242 | 3.1464 | 3.0988 | 3.1178 |
| 10/17/2021 | 3.1178 | 3.2035 | 3.0416 | 3.0861 |
| 10/18/2021 | 3.0861 | 3.1115 | 3.0702 | 3.0797 |
| 10/19/2021 | 3.0956 | 3.1464 | 3.0892 | 3.1115 |
| 10/20/2021 | 3.121 | 3.14 | 3.0734 | 3.0956 |
| 10/21/2021 | 3.1019 | 3.2543 | 3.1019 | 3.2004 |
| 10/24/2021 | 3.1908 | 3.2607 | 3.1654 | 3.2099 |
| 10/25/2021 | 3.2131 | 3.2512 | 3.2099 | 3.2162 |
| 10/26/2021 | 3.2194 | 3.2734 | 3.2162 | 3.2385 |
| 10/27/2021 | 3.1591 | 3.1781 | 3.0892 | 3.1146 |
| 10/31/2021 | 3.1146 | 3.1464 | 3.0765 | 3.1083 |
| 11/01/2021 | 3.1305 | 3.1305 | 3.0765 | 3.0797 |
| 11/02/2021 | 3.0797 | 3.0924 | 2.9273 | 3.0384 |
| 11/03/2021 | 3.0543 | 3.1019 | 3.0543 | 3.067 |
| 11/04/2021 | 3.0638 | 3.067 | 3.0162 | 3.0257 |
| 11/07/2021 | 3.0353 | 3.0575 | 3.0289 | 3.0289 |
| 11/08/2021 | 3.0321 | 3.0353 | 2.9908 | 2.9972 |
| 11/09/2021 | 2.9972 | 2.9972 | 2.9527 | 2.9654 |
| 11/10/2021 | 2.9654 | 3.0162 | 2.9527 | 2.9654 |
| 11/11/2021 | 2.9686 | 2.9908 | 2.9622 | 2.9749 |
| 11/14/2021 | 2.9781 | 3.0226 | 2.9749 | 2.9908 |
| 11/15/2021 | 2.9908 | 2.9972 | 2.9273 | 2.9273 |
| 11/16/2021 | 2.9273 | 2.994 | 2.9273 | 2.9305 |
| 11/17/2021 | 2.94 | 2.9718 | 2.9114 | 2.9368 |
| 11/18/2021 | 2.94 | 3.0257 | 2.9368 | 3.0194 |
| 11/21/2021 | 3.0289 | 3.1337 | 3.0289 | 3.1305 |
| 11/22/2021 | 3.1623 | 3.2353 | 3.0099 | 3.0861 |
| 11/23/2021 | 3.0892 | 3.1654 | 3.0892 | 3.1051 |
| 11/24/2021 | 3.1242 | 3.2226 | 3.1242 | 3.1908 |
| 11/25/2021 | 3.194 | 3.2035 | 3.067 | 3.1115 |
| 11/28/2021 | 3.1369 | 3.2004 | 3.0924 | 3.1813 |
| 11/29/2021 | 3.1813 | 3.4036 | 3.175 | 3.3496 |
| 11/30/2021 | 3.3845 | 3.4925 | 3.3178 | 3.3559 |
| 12/01/2021 | 3.3655 | 3.4512 | 3.3623 | 3.4163 |
| 12/02/2021 | 3.4258 | 3.448 | 3.3337 | 3.375 |
| 12/05/2021 | 3.3909 | 3.448 | 3.2988 | 3.4226 |
| 12/06/2021 | 3.4734 | 3.4766 | 3.4004 | 3.4258 |
| 12/07/2021 | 3.429 | 3.5941 | 3.429 | 3.5528 |
| 12/08/2021 | 3.5623 | 3.6353 | 3.4988 | 3.502 |
| 12/09/2021 | 3.4925 | 3.556 | 3.4575 | 3.5306 |
| 12/12/2021 | 3.556 | 3.5972 | 3.4988 | 3.4988 |
| 12/13/2021 | 3.5147 | 3.5337 | 3.4321 | 3.4321 |
| 12/14/2021 | 3.4448 | 3.4861 | 3.2766 | 3.2766 |
| 12/15/2021 | 3.2893 | 3.3464 | 3.2575 | 3.3369 |
| 12/16/2021 | 3.3401 | 3.4321 | 3.0162 | 3.0257 |
| 12/19/2021 | 2.9368 | 3.1337 | 2.8162 | 2.9337 |
| 12/20/2021 | 3.0257 | 3.1623 | 2.8575 | 2.886 |
| 12/21/2021 | 2.9368 | 2.994 | 2.8003 | 2.8479 |
| 12/22/2021 | 2.867 | 2.9241 | 2.7241 | 2.8225 |
| 12/23/2021 | 2.8416 | 2.9432 | 2.8289 | 2.9083 |
| 12/26/2021 | 2.9464 | 2.9654 | 2.8765 | 2.8797 |
| 12/27/2021 | 2.8924 | 2.921 | 2.8098 | 2.8352 |
| 12/28/2021 | 2.8384 | 2.8956 | 2.8194 | 2.867 |
| 12/29/2021 | 2.886 | 2.9019 | 2.8257 | 2.8416 |
| 12/30/2021 | 2.8638 | 2.9146 | 2.8225 | 2.8733 |