DYOBY
DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş.
—
13.54 ₺
-0.510 (%-3.63)
Previous Close: 14.05
Day Low₺13.54
Day High₺14.08
Market Data
Spot Rate
B:13.54
A:13.55
DYOBY: DYO BOYA FABRİKALARI SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.9361
CLOSE 1.9373
Low
LOW 1.5529
High
HIGH 2.477
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 1.6126 | 1.7446 | 1.5906 | 1.6032 |
| 08/03/2017 | 1.6189 | 1.666 | 1.6 | 1.6252 |
| 08/06/2017 | 1.6346 | 1.6566 | 1.6126 | 1.622 |
| 08/07/2017 | 1.5749 | 1.6252 | 1.5686 | 1.5906 |
| 08/08/2017 | 1.5843 | 1.6032 | 1.5686 | 1.5717 |
| 08/09/2017 | 1.5749 | 1.5843 | 1.5529 | 1.5717 |
| 08/10/2017 | 1.5686 | 1.6032 | 1.5655 | 1.5906 |
| 08/13/2017 | 1.5969 | 1.6535 | 1.5969 | 1.6 |
| 08/14/2017 | 1.6063 | 1.6503 | 1.5843 | 1.6095 |
| 08/15/2017 | 1.622 | 1.7226 | 1.5969 | 1.6692 |
| 08/16/2017 | 1.6755 | 1.7509 | 1.6346 | 1.6597 |
| 08/17/2017 | 1.6566 | 1.6755 | 1.6409 | 1.6472 |
| 08/20/2017 | 1.6566 | 1.6975 | 1.6409 | 1.6975 |
| 08/21/2017 | 1.7069 | 1.7352 | 1.6723 | 1.732 |
| 08/22/2017 | 1.7383 | 1.7698 | 1.6535 | 1.7069 |
| 08/23/2017 | 1.7069 | 1.8389 | 1.7069 | 1.8327 |
| 08/24/2017 | 1.8484 | 2.0904 | 1.8484 | 2.0118 |
| 08/27/2017 | 2.0118 | 2.0621 | 1.9301 | 1.9961 |
| 08/28/2017 | 1.9867 | 2.0684 | 1.971 | 2.0527 |
| 08/30/2017 | 2.0527 | 2.0904 | 2.0118 | 2.015 |
| 09/04/2017 | 2.0181 | 2.037 | 1.8452 | 1.8892 |
| 09/05/2017 | 1.9049 | 1.9552 | 1.8829 | 1.8987 |
| 09/06/2017 | 1.8955 | 1.9238 | 1.8609 | 1.8735 |
| 09/07/2017 | 1.8767 | 1.9018 | 1.8484 | 1.8484 |
| 09/10/2017 | 1.8609 | 1.9364 | 1.8452 | 1.8735 |
| 09/11/2017 | 1.8829 | 1.9018 | 1.8389 | 1.8421 |
| 09/12/2017 | 1.8452 | 1.8924 | 1.8169 | 1.8264 |
| 09/13/2017 | 1.8327 | 1.8515 | 1.7635 | 1.7698 |
| 09/14/2017 | 1.776 | 1.8578 | 1.7603 | 1.7824 |
| 09/17/2017 | 1.8012 | 1.8829 | 1.7792 | 1.7918 |
| 09/18/2017 | 1.7981 | 1.8767 | 1.7792 | 1.7792 |
| 09/19/2017 | 1.7981 | 1.8201 | 1.6849 | 1.7006 |
| 09/20/2017 | 1.6817 | 1.7069 | 1.6472 | 1.666 |
| 09/21/2017 | 1.6723 | 1.7509 | 1.6692 | 1.7195 |
| 09/24/2017 | 1.7163 | 1.7635 | 1.6943 | 1.6975 |
| 09/25/2017 | 1.71 | 1.7666 | 1.6943 | 1.6975 |
| 09/26/2017 | 1.7038 | 1.7603 | 1.6943 | 1.7446 |
| 09/27/2017 | 1.754 | 1.7855 | 1.71 | 1.7415 |
| 09/28/2017 | 1.732 | 1.7509 | 1.7069 | 1.7069 |
| 10/01/2017 | 1.7163 | 1.7415 | 1.7006 | 1.7195 |
| 10/02/2017 | 1.7258 | 1.7478 | 1.7069 | 1.7069 |
| 10/03/2017 | 1.7132 | 1.7509 | 1.7132 | 1.7226 |
| 10/04/2017 | 1.732 | 1.7383 | 1.6943 | 1.6943 |
| 10/05/2017 | 1.6943 | 1.7069 | 1.6723 | 1.6755 |
| 10/08/2017 | 1.6095 | 1.6472 | 1.5937 | 1.6157 |
| 10/09/2017 | 1.6315 | 1.6566 | 1.6315 | 1.644 |
| 10/10/2017 | 1.666 | 1.6817 | 1.6315 | 1.6377 |
| 10/11/2017 | 1.6535 | 1.666 | 1.6409 | 1.6503 |
| 10/12/2017 | 1.6566 | 1.7069 | 1.6409 | 1.6535 |
| 10/15/2017 | 1.6629 | 1.6849 | 1.6566 | 1.6597 |
| 10/16/2017 | 1.666 | 1.7132 | 1.6629 | 1.7069 |
| 10/17/2017 | 1.7226 | 1.7289 | 1.666 | 1.6723 |
| 10/18/2017 | 1.6817 | 1.7195 | 1.6597 | 1.6723 |
| 10/19/2017 | 1.6723 | 1.6912 | 1.6597 | 1.6629 |
| 10/22/2017 | 1.6597 | 1.9049 | 1.6535 | 1.7729 |
| 10/23/2017 | 1.8012 | 1.8735 | 1.7038 | 1.7195 |
| 10/24/2017 | 1.7383 | 1.8327 | 1.7163 | 1.8295 |
| 10/25/2017 | 1.8358 | 1.8704 | 1.776 | 1.7918 |
| 10/26/2017 | 1.7887 | 1.9772 | 1.7855 | 1.9647 |
| 10/29/2017 | 1.9867 | 2.0212 | 1.9238 | 1.9647 |
| 10/30/2017 | 1.9772 | 1.993 | 1.9018 | 1.9238 |
| 10/31/2017 | 1.9332 | 2.3073 | 1.8924 | 2.3073 |
| 11/01/2017 | 2.3167 | 2.3482 | 2.1375 | 2.1942 |
| 11/02/2017 | 2.1942 | 2.3073 | 2.1753 | 2.1847 |
| 11/05/2017 | 2.2004 | 2.2602 | 2.1784 | 2.2162 |
| 11/06/2017 | 2.2444 | 2.3167 | 2.2224 | 2.235 |
| 11/07/2017 | 2.2507 | 2.257 | 2.1847 | 2.1879 |
| 11/08/2017 | 2.2287 | 2.2885 | 2.1879 | 2.2162 |
| 11/09/2017 | 2.2287 | 2.2665 | 2.1973 | 2.2665 |
| 11/12/2017 | 2.2696 | 2.4425 | 2.2476 | 2.2979 |
| 11/13/2017 | 2.3073 | 2.3702 | 2.2979 | 2.3293 |
| 11/14/2017 | 2.3262 | 2.3639 | 2.1942 | 2.2099 |
| 11/15/2017 | 2.2319 | 2.2759 | 2.1973 | 2.2004 |
| 11/16/2017 | 2.213 | 2.3199 | 2.2067 | 2.2696 |
| 11/19/2017 | 2.2665 | 2.2885 | 2.2036 | 2.2162 |
| 11/20/2017 | 2.2067 | 2.301 | 2.1753 | 2.301 |
| 11/21/2017 | 2.301 | 2.3325 | 2.2665 | 2.3262 |
| 11/22/2017 | 2.3293 | 2.3859 | 2.0307 | 2.081 |
| 11/23/2017 | 2.1155 | 2.169 | 2.0464 | 2.081 |
| 11/26/2017 | 2.0967 | 2.1313 | 2.0495 | 2.103 |
| 11/27/2017 | 2.0967 | 2.1596 | 1.9175 | 1.9961 |
| 11/28/2017 | 2.0055 | 2.0055 | 1.8232 | 1.9144 |
| 11/29/2017 | 1.9112 | 1.993 | 1.8987 | 1.9395 |
| 11/30/2017 | 1.9395 | 1.9804 | 1.9081 | 1.9678 |
| 12/03/2017 | 1.9741 | 2.0055 | 1.949 | 1.9835 |
| 12/04/2017 | 1.9741 | 1.9992 | 1.9175 | 1.9647 |
| 12/05/2017 | 1.949 | 2.0275 | 1.9427 | 1.9835 |
| 12/06/2017 | 1.9804 | 1.9961 | 1.9207 | 1.9552 |
| 12/07/2017 | 1.9678 | 2.2224 | 1.9647 | 2.0904 |
| 12/10/2017 | 2.1281 | 2.3042 | 2.1281 | 2.235 |
| 12/11/2017 | 2.2319 | 2.2822 | 2.2067 | 2.235 |
| 12/12/2017 | 2.2382 | 2.323 | 2.2162 | 2.2822 |
| 12/13/2017 | 2.2916 | 2.4519 | 2.2696 | 2.3733 |
| 12/14/2017 | 2.3796 | 2.3859 | 2.2696 | 2.3828 |
| 12/17/2017 | 2.3796 | 2.4519 | 2.3733 | 2.4488 |
| 12/18/2017 | 2.4645 | 2.477 | 2.3859 | 2.4079 |
| 12/19/2017 | 2.4173 | 2.4456 | 2.323 | 2.3576 |
| 12/20/2017 | 2.3796 | 2.3953 | 2.3136 | 2.3325 |
| 12/21/2017 | 2.3325 | 2.3765 | 2.3199 | 2.3387 |
| 12/24/2017 | 2.3513 | 2.3733 | 2.2916 | 2.3105 |
| 12/25/2017 | 2.3199 | 2.3639 | 2.2979 | 2.3199 |
| 12/26/2017 | 2.3293 | 2.4268 | 2.3199 | 2.3733 |
| 12/27/2017 | 2.4016 | 2.4048 | 2.3513 | 2.3576 |
| 12/28/2017 | 2.367 | 2.4268 | 2.3607 | 2.3922 |