DOCO
DO & CO AKTIENGESELLSCHAFT
—
10807.5 ₺
-185.000 (%-1.68)
Previous Close: 10992.5
Day Low₺10757.5
Day High₺10992.5
Market Data
Spot Rate
B:10780
A:10807.5
DOCO: DO & CO AKTIENGESELLSCHAFT Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 493.7232
CLOSE 493.5065
Low
LOW 409.6787
High
HIGH 567.438
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 459.7005 | 477.9426 | 459.7005 | 477.1744 |
| 01/02/2019 | 478.6147 | 490.616 | 477.1744 | 488.6957 |
| 01/03/2019 | 487.7356 | 487.7356 | 476.2143 | 480.1508 |
| 01/06/2019 | 480.0549 | 488.6957 | 469.4935 | 480.0549 |
| 01/07/2019 | 485.0474 | 492.1522 | 482.9351 | 485.1434 |
| 01/08/2019 | 484.8553 | 495.8965 | 484.2793 | 492.5362 |
| 01/09/2019 | 492.5362 | 496.3767 | 488.6957 | 489.9439 |
| 01/10/2019 | 489.9439 | 499.257 | 489.9439 | 498.5849 |
| 01/13/2019 | 499.257 | 504.0574 | 495.0325 | 495.0325 |
| 01/14/2019 | 495.0325 | 498.297 | 488.9838 | 494.7444 |
| 01/15/2019 | 494.3604 | 494.3604 | 485.3353 | 488.1197 |
| 01/16/2019 | 489.6558 | 489.6558 | 483.8953 | 489.3678 |
| 01/17/2019 | 489.2718 | 496.5687 | 483.7993 | 496.2806 |
| 01/20/2019 | 496.3767 | 501.4652 | 489.1758 | 491.6721 |
| 01/21/2019 | 492.5362 | 504.3456 | 489.6558 | 504.0574 |
| 01/22/2019 | 499.257 | 499.257 | 492.7283 | 498.2009 |
| 01/23/2019 | 493.4003 | 523.2597 | 489.6558 | 523.2597 |
| 01/24/2019 | 513.6587 | 515.6748 | 503.3854 | 506.9378 |
| 01/27/2019 | 506.9378 | 536.7012 | 498.297 | 504.3456 |
| 01/28/2019 | 512.0265 | 512.0265 | 500.2171 | 500.2171 |
| 01/29/2019 | 504.4415 | 511.7384 | 486.8716 | 489.1758 |
| 01/30/2019 | 489.6558 | 495.4166 | 479.4787 | 479.5747 |
| 01/31/2019 | 478.5187 | 489.6558 | 478.5187 | 485.8153 |
| 02/03/2019 | 485.8153 | 493.1122 | 480.0549 | 484.5673 |
| 02/04/2019 | 484.5673 | 491.576 | 478.2306 | 479.7669 |
| 02/05/2019 | 479.7669 | 483.7993 | 478.4226 | 478.4226 |
| 02/06/2019 | 478.9026 | 484.7593 | 476.2143 | 477.1744 |
| 02/07/2019 | 470.4537 | 480.0549 | 468.5335 | 475.1582 |
| 02/10/2019 | 473.3339 | 481.0149 | 467.3813 | 468.0534 |
| 02/11/2019 | 469.4935 | 480.0549 | 468.5335 | 473.3339 |
| 02/12/2019 | 474.2942 | 475.2542 | 464.885 | 465.173 |
| 02/13/2019 | 467.0933 | 475.1582 | 467.0933 | 467.5734 |
| 02/14/2019 | 474.7742 | 474.7742 | 461.8127 | 465.8452 |
| 02/17/2019 | 470.4537 | 475.2542 | 467.5734 | 471.4138 |
| 02/18/2019 | 471.4138 | 471.4138 | 466.1331 | 466.6133 |
| 02/19/2019 | 468.0534 | 472.854 | 466.9973 | 471.8939 |
| 02/20/2019 | 471.8939 | 477.0784 | 446.3549 | 447.6991 |
| 02/21/2019 | 451.2516 | 457.0121 | 447.8911 | 452.4996 |
| 02/24/2019 | 456.0521 | 457.9722 | 441.1704 | 451.1555 |
| 02/25/2019 | 451.3475 | 454.6119 | 443.5706 | 446.5469 |
| 02/26/2019 | 448.3712 | 455.476 | 438.77 | 441.5544 |
| 02/27/2019 | 446.4509 | 446.4509 | 432.2412 | 433.0095 |
| 02/28/2019 | 433.0095 | 442.6104 | 429.1691 | 442.1304 |
| 03/03/2019 | 442.3224 | 445.2029 | 433.2975 | 438.002 |
| 03/04/2019 | 442.8025 | 445.2029 | 423.4083 | 425.4246 |
| 03/05/2019 | 427.8248 | 434.7376 | 420.912 | 430.033 |
| 03/06/2019 | 429.1691 | 435.3137 | 409.6787 | 409.6787 |
| 03/07/2019 | 412.8471 | 423.7923 | 409.6787 | 412.9432 |
| 03/10/2019 | 420.528 | 429.361 | 414.2872 | 422.7363 |
| 03/11/2019 | 427.2487 | 444.5307 | 425.3285 | 437.618 |
| 03/12/2019 | 445.3948 | 445.3948 | 427.7289 | 430.033 |
| 03/13/2019 | 413.8072 | 434.3536 | 413.8072 | 430.8972 |
| 03/14/2019 | 436.9459 | 445.0107 | 432.3373 | 433.7775 |
| 03/17/2019 | 435.2177 | 441.6504 | 427.2487 | 428.4968 |
| 03/18/2019 | 430.8972 | 441.6504 | 430.8972 | 440.2103 |
| 03/19/2019 | 441.6504 | 446.5469 | 439.2502 | 443.9547 |
| 03/20/2019 | 445.6829 | 445.6829 | 437.522 | 442.6104 |
| 03/21/2019 | 442.6104 | 459.8925 | 439.7302 | 458.4523 |
| 03/24/2019 | 445.3948 | 463.6369 | 443.1866 | 444.5307 |
| 03/25/2019 | 436.8498 | 451.2516 | 433.5855 | 443.5706 |
| 03/26/2019 | 443.5706 | 444.5307 | 423.5043 | 424.4645 |
| 03/27/2019 | 425.3285 | 440.4022 | 422.1602 | 437.426 |
| 03/28/2019 | 440.4022 | 446.3549 | 438.77 | 438.77 |
| 03/31/2019 | 438.866 | 452.2116 | 438.866 | 442.4185 |
| 04/01/2019 | 449.3313 | 456.0521 | 448.4672 | 456.0521 |
| 04/02/2019 | 456.0521 | 461.8127 | 456.0521 | 459.7965 |
| 04/03/2019 | 461.8127 | 466.9973 | 454.9959 | 455.38 |
| 04/04/2019 | 454.9959 | 460.6605 | 454.0359 | 457.0121 |
| 04/07/2019 | 459.8925 | 461.8127 | 454.8999 | 457.2042 |
| 04/08/2019 | 457.2042 | 457.2042 | 451.4435 | 455.5721 |
| 04/09/2019 | 455.0919 | 458.8364 | 455.0919 | 458.4523 |
| 04/10/2019 | 456.34 | 469.4935 | 456.148 | 460.0845 |
| 04/11/2019 | 460.4685 | 470.3577 | 458.4523 | 466.8052 |
| 04/14/2019 | 470.3577 | 489.6558 | 470.3577 | 487.1595 |
| 04/15/2019 | 491.384 | 491.384 | 480.1508 | 486.1995 |
| 04/16/2019 | 486.1995 | 486.1995 | 467.7653 | 468.0534 |
| 04/17/2019 | 470.4537 | 480.8229 | 470.4537 | 479.5747 |
| 04/18/2019 | 480.1508 | 482.8392 | 471.8939 | 480.0549 |
| 04/21/2019 | 480.0549 | 485.0474 | 478.1347 | 480.1508 |
| 04/23/2019 | 481.303 | 484.8553 | 480.0549 | 480.4388 |
| 04/24/2019 | 480.5348 | 486.7756 | 479.2866 | 484.7593 |
| 04/25/2019 | 484.2793 | 486.7756 | 482.5511 | 484.5673 |
| 04/28/2019 | 485.3353 | 492.0562 | 485.3353 | 489.4639 |
| 04/29/2019 | 489.6558 | 492.0562 | 485.9114 | 489.6558 |
| 05/01/2019 | 489.6558 | 490.616 | 469.7817 | 470.5496 |
| 05/02/2019 | 470.6457 | 474.5821 | 468.2455 | 471.3178 |
| 05/05/2019 | 471.5098 | 479.5747 | 467.1894 | 479.5747 |
| 05/06/2019 | 479.5747 | 490.616 | 475.5422 | 481.4949 |
| 05/07/2019 | 488.6957 | 494.6484 | 480.2468 | 492.5362 |
| 05/08/2019 | 492.6323 | 492.6323 | 470.4537 | 472.2779 |
| 05/09/2019 | 470.4537 | 474.6782 | 466.3252 | 467.8614 |
| 05/12/2019 | 471.4138 | 471.4138 | 456.436 | 458.0683 |
| 05/13/2019 | 462.7729 | 462.7729 | 454.6119 | 454.8999 |
| 05/14/2019 | 456.148 | 463.3488 | 454.1318 | 454.8999 |
| 05/15/2019 | 460.8525 | 460.8525 | 455.476 | 460.8525 |
| 05/16/2019 | 459.8925 | 466.4212 | 456.0521 | 456.5321 |
| 05/19/2019 | 456.5321 | 465.9413 | 451.2516 | 462.6768 |
| 05/20/2019 | 462.6768 | 474.7742 | 462.6768 | 471.4138 |
| 05/21/2019 | 474.2942 | 489.6558 | 473.0459 | 487.7356 |
| 05/22/2019 | 487.7356 | 490.0399 | 475.9263 | 478.2306 |
| 05/23/2019 | 479.9588 | 479.9588 | 468.5335 | 473.0459 |
| 05/26/2019 | 470.4537 | 483.8953 | 467.1894 | 479.8628 |
| 05/27/2019 | 489.6558 | 494.4565 | 478.8066 | 478.8066 |
| 05/28/2019 | 483.7031 | 483.7031 | 476.2143 | 478.1347 |
| 05/29/2019 | 478.2306 | 478.2306 | 470.2616 | 470.8377 |
| 05/30/2019 | 470.9338 | 472.95 | 466.6133 | 468.5335 |
| 06/02/2019 | 471.3178 | 472.0859 | 466.6133 | 466.6133 |
| 06/06/2019 | 466.7092 | 499.161 | 466.7092 | 497.3367 |
| 06/09/2019 | 499.257 | 507.4179 | 489.6558 | 498.0088 |
| 06/10/2019 | 497.9128 | 515.3867 | 494.4565 | 510.5863 |
| 06/11/2019 | 511.7384 | 511.7384 | 501.8492 | 502.3294 |
| 06/12/2019 | 505.9777 | 514.3306 | 502.4254 | 509.0501 |
| 06/13/2019 | 509.0501 | 518.6513 | 509.0501 | 513.4666 |
| 06/16/2019 | 514.6188 | 520.8595 | 507.4179 | 507.706 |
| 06/17/2019 | 508.9541 | 532.8609 | 508.9541 | 532.8609 |
| 06/18/2019 | 532.7649 | 533.7249 | 522.5876 | 524.3158 |
| 06/19/2019 | 523.2597 | 529.9805 | 518.6513 | 524.3158 |
| 06/20/2019 | 525.18 | 544.2861 | 525.18 | 525.2759 |
| 06/23/2019 | 523.2597 | 529.0205 | 521.4355 | 525.18 |
| 06/24/2019 | 519.4193 | 526.6201 | 518.171 | 518.171 |
| 06/25/2019 | 518.4592 | 519.4193 | 500.6011 | 500.6011 |
| 06/26/2019 | 500.7932 | 528.0602 | 500.7932 | 519.4193 |
| 06/27/2019 | 525.66 | 536.6052 | 525.2759 | 536.6052 |
| 06/30/2019 | 531.0366 | 539.5815 | 527.1962 | 531.9967 |
| 07/01/2019 | 530.9406 | 535.3571 | 526.332 | 528.7324 |
| 07/02/2019 | 535.2611 | 535.2611 | 524.4118 | 528.0602 |
| 07/03/2019 | 528.0602 | 534.1089 | 518.4592 | 523.1637 |
| 07/04/2019 | 518.4592 | 530.0765 | 518.4592 | 525.948 |
| 07/07/2019 | 544.8622 | 544.8622 | 528.3483 | 534.7811 |
| 07/08/2019 | 531.6127 | 532.8609 | 516.539 | 520.5715 |
| 07/09/2019 | 524.3158 | 532.8609 | 524.3158 | 525.756 |
| 07/10/2019 | 526.2361 | 527.5802 | 521.3395 | 523.6438 |
| 07/11/2019 | 525.66 | 534.2049 | 521.8196 | 532.5727 |
| 07/15/2019 | 532.2847 | 532.2847 | 518.3631 | 521.1475 |
| 07/16/2019 | 518.5552 | 518.9393 | 511.4504 | 513.6587 |
| 07/17/2019 | 518.4592 | 518.4592 | 498.297 | 506.5539 |
| 07/18/2019 | 507.2258 | 513.1786 | 500.2171 | 507.8979 |
| 07/21/2019 | 508.1723 | 532.5187 | 508.1723 | 530.3848 |
| 07/22/2019 | 532.5187 | 532.5187 | 517.5811 | 517.5811 |
| 07/23/2019 | 523.7889 | 526.2139 | 521.267 | 523.4009 |
| 07/24/2019 | 525.3408 | 532.4217 | 522.237 | 522.237 |
| 07/25/2019 | 526.1169 | 526.1169 | 513.1191 | 513.6042 |
| 07/28/2019 | 514.0892 | 514.186 | 508.5603 | 508.8512 |
| 07/29/2019 | 508.8512 | 511.3731 | 496.1445 | 496.4356 |
| 07/30/2019 | 496.5325 | 497.8905 | 487.6087 | 490.6156 |
| 07/31/2019 | 490.6156 | 490.6156 | 476.5509 | 477.23 |
| 08/01/2019 | 477.23 | 485.8627 | 471.216 | 480.0429 |
| 08/04/2019 | 485.2808 | 485.9597 | 471.41 | 476.5509 |
| 08/05/2019 | 477.3269 | 480.6248 | 474.805 | 477.3269 |
| 08/06/2019 | 480.0429 | 480.0429 | 468.6941 | 474.514 |
| 08/07/2019 | 473.835 | 484.0197 | 473.835 | 477.23 |
| 08/08/2019 | 476.8419 | 491.8766 | 476.8419 | 486.1537 |
| 08/14/2019 | 486.1537 | 486.1537 | 470.44 | 478.4909 |
| 08/15/2019 | 477.9088 | 484.7958 | 470.731 | 480.1399 |
| 08/18/2019 | 482.0798 | 494.7865 | 479.7519 | 494.6895 |
| 08/19/2019 | 494.6895 | 501.1884 | 494.6895 | 500.5093 |
| 08/20/2019 | 499.5394 | 504.3894 | 493.2346 | 501.3824 |
| 08/21/2019 | 503.1283 | 519.0361 | 501.4794 | 513.0222 |
| 08/22/2019 | 508.3663 | 518.4541 | 507.8813 | 514.0892 |
| 08/25/2019 | 509.3362 | 528.3478 | 509.3362 | 527.2808 |
| 08/26/2019 | 528.6388 | 531.5487 | 517.0961 | 517.0961 |
| 08/27/2019 | 517.193 | 533.1978 | 517.0961 | 530.5788 |
| 08/28/2019 | 533.4888 | 544.6435 | 532.3247 | 539.7936 |
| 09/01/2019 | 545.1284 | 553.8583 | 534.4587 | 534.4587 |
| 09/02/2019 | 534.5557 | 541.5396 | 526.9899 | 537.8536 |
| 09/03/2019 | 538.3387 | 539.3087 | 528.6388 | 528.6388 |
| 09/04/2019 | 528.7358 | 535.6227 | 523.7889 | 523.7889 |
| 09/05/2019 | 523.8859 | 528.7358 | 523.8859 | 528.7358 |
| 09/08/2019 | 519.0361 | 534.6527 | 519.0361 | 531.7428 |
| 09/09/2019 | 533.4888 | 533.4888 | 529.6088 | 529.6088 |
| 09/10/2019 | 529.6088 | 533.6828 | 521.946 | 521.946 |
| 09/11/2019 | 533.4888 | 533.4888 | 514.0892 | 516.0291 |
| 09/12/2019 | 516.0291 | 523.7889 | 511.9552 | 513.1191 |
| 09/15/2019 | 513.1191 | 528.6388 | 513.1191 | 522.8189 |
| 09/16/2019 | 522.8189 | 531.0637 | 521.849 | 523.9829 |
| 09/17/2019 | 523.9829 | 532.2278 | 523.9829 | 530.9667 |
| 09/18/2019 | 523.9829 | 538.2417 | 523.9829 | 536.3987 |
| 09/19/2019 | 538.2417 | 538.2417 | 505.3594 | 505.3594 |
| 09/22/2019 | 509.6272 | 517.5811 | 504.3894 | 512.6341 |
| 09/23/2019 | 513.1191 | 515.8351 | 507.7843 | 513.9922 |
| 09/24/2019 | 513.9922 | 513.9922 | 504.4864 | 512.2461 |
| 09/25/2019 | 515.5441 | 516.2231 | 514.0892 | 514.2831 |
| 09/26/2019 | 514.2831 | 515.0591 | 505.1653 | 508.3663 |
| 09/29/2019 | 508.5603 | 509.3362 | 499.9275 | 508.3663 |
| 09/30/2019 | 508.3663 | 515.6411 | 504.8744 | 514.4771 |
| 10/01/2019 | 514.4771 | 526.6989 | 513.9922 | 516.0291 |
| 10/02/2019 | 518.9391 | 518.9391 | 510.5003 | 510.5003 |
| 10/03/2019 | 510.5003 | 515.2531 | 510.5003 | 510.9853 |
| 10/06/2019 | 468.5001 | 518.4541 | 468.5001 | 505.0683 |
| 10/07/2019 | 504.6803 | 506.3293 | 501.2854 | 501.4794 |
| 10/08/2019 | 502.5464 | 503.5164 | 493.7196 | 500.0244 |
| 10/09/2019 | 499.5394 | 509.2392 | 498.0844 | 509.2392 |
| 10/10/2019 | 506.7173 | 512.0522 | 506.7173 | 512.0522 |
| 10/13/2019 | 511.8582 | 511.8582 | 503.6133 | 504.4864 |
| 10/14/2019 | 504.4864 | 508.2693 | 500.6064 | 506.3293 |
| 10/15/2019 | 506.6202 | 511.1792 | 501.5764 | 511.1792 |
| 10/16/2019 | 503.8073 | 530.2878 | 503.8073 | 528.3478 |
| 10/17/2019 | 532.4217 | 538.5326 | 519.1331 | 538.5326 |
| 10/20/2019 | 535.9137 | 551.9184 | 535.9137 | 550.4634 |
| 10/21/2019 | 552.7914 | 554.0522 | 542.6065 | 543.9645 |
| 10/22/2019 | 542.4124 | 542.4124 | 520.879 | 524.7589 |
| 10/23/2019 | 526.6989 | 527.5719 | 522.431 | 525.7289 |
| 10/24/2019 | 524.7589 | 528.5418 | 521.849 | 525.05 |
| 10/27/2019 | 525.5349 | 533.4888 | 525.5349 | 530.2878 |
| 10/29/2019 | 530.2878 | 530.2878 | 513.1191 | 516.999 |
| 10/30/2019 | 514.0892 | 525.147 | 513.1191 | 516.999 |
| 10/31/2019 | 518.842 | 519.8119 | 515.2531 | 517.0961 |
| 11/03/2019 | 516.999 | 520.103 | 509.2392 | 513.8952 |
| 11/04/2019 | 515.8351 | 516.5141 | 508.2693 | 512.0522 |
| 11/05/2019 | 512.1491 | 516.5141 | 511.1792 | 516.4171 |
| 11/06/2019 | 518.9391 | 520.7819 | 516.0291 | 519.909 |
| 11/07/2019 | 520.879 | 520.976 | 515.0591 | 517.387 |
| 11/10/2019 | 517.387 | 530.5788 | 515.4471 | 528.6388 |
| 11/11/2019 | 528.6388 | 538.7267 | 526.6019 | 526.6019 |
| 11/12/2019 | 526.6989 | 531.8397 | 519.4241 | 521.752 |
| 11/13/2019 | 521.946 | 526.5049 | 508.7542 | 516.6112 |
| 11/14/2019 | 516.6112 | 567.438 | 516.6112 | 523.9829 |
| 11/17/2019 | 523.9829 | 525.7289 | 518.9391 | 523.4009 |
| 11/18/2019 | 524.2739 | 525.147 | 522.8189 | 523.3039 |
| 11/19/2019 | 523.3039 | 523.3039 | 507.8813 | 507.8813 |
| 11/20/2019 | 510.9853 | 511.0823 | 502.1584 | 502.5464 |
| 11/21/2019 | 502.5464 | 509.3362 | 499.4425 | 499.6365 |
| 11/24/2019 | 499.6365 | 506.2323 | 497.7935 | 498.5694 |
| 11/25/2019 | 498.5694 | 499.9275 | 484.9897 | 498.5694 |
| 11/26/2019 | 501.4794 | 503.1283 | 496.4356 | 501.4794 |
| 11/27/2019 | 501.4794 | 504.8744 | 499.6365 | 501.9644 |
| 11/28/2019 | 499.5394 | 501.7704 | 497.5994 | 497.6964 |
| 12/01/2019 | 497.8905 | 502.0614 | 497.5994 | 499.5394 |
| 12/02/2019 | 499.0544 | 499.0544 | 486.7357 | 490.8097 |
| 12/03/2019 | 490.8097 | 492.0705 | 480.1399 | 484.8927 |
| 12/04/2019 | 486.0568 | 490.5186 | 485.0868 | 488.8698 |
| 12/05/2019 | 489.1606 | 504.3894 | 489.1606 | 496.1445 |
| 12/08/2019 | 501.3824 | 503.4194 | 492.7496 | 492.7496 |
| 12/09/2019 | 493.7196 | 498.7635 | 484.0197 | 489.8397 |
| 12/10/2019 | 489.8397 | 491.1977 | 482.1768 | 484.1168 |
| 12/11/2019 | 485.6688 | 487.8997 | 484.3108 | 487.1237 |
| 12/12/2019 | 488.5787 | 489.8397 | 487.1237 | 487.6087 |
| 12/15/2019 | 488.8698 | 495.6595 | 488.7727 | 489.8397 |
| 12/16/2019 | 489.9366 | 494.8835 | 489.9366 | 492.0705 |
| 12/17/2019 | 493.2346 | 502.4495 | 493.1376 | 501.3824 |
| 12/18/2019 | 501.9644 | 504.3894 | 497.4055 | 503.9044 |
| 12/19/2019 | 504.3894 | 514.186 | 501.0914 | 514.186 |
| 12/22/2019 | 516.902 | 532.4217 | 516.902 | 532.4217 |
| 12/23/2019 | 532.4217 | 538.3387 | 518.9391 | 532.4217 |
| 12/24/2019 | 532.4217 | 532.5187 | 523.7889 | 526.4078 |
| 12/25/2019 | 526.2139 | 526.3108 | 519.0361 | 523.4009 |
| 12/26/2019 | 528.2508 | 540.2786 | 525.7289 | 538.3387 |
| 12/29/2019 | 538.4356 | 548.1354 | 533.5858 | 545.4195 |
| 12/30/2019 | 546.8745 | 549.0084 | 545.1284 | 547.0684 |