Dogan Sirketler Grubu Holding A.S. DOHOL
BIST · Türkei · Einzelhandel
₺18,67+0,30 (+1,63 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺18,63 | +1,42 % | ₺18,45 | ₺18,94 | ₺18,45 | 4,25M |
| 2026-09-30 | ₺18,37 | -6,85 % | ₺19,60 | ₺19,77 | ₺18,37 | 24,19M |
| 2026-09-29 | ₺19,72 | +0,15 % | ₺19,69 | ₺19,99 | ₺19,42 | 14,34M |
| 2026-09-28 | ₺19,69 | -2,23 % | ₺20,04 | ₺20,06 | ₺19,53 | 7,42M |
| 2026-09-25 | ₺20,14 | +0,30 % | ₺20,16 | ₺20,34 | ₺19,94 | 7,08M |
| 2026-09-24 | ₺20,08 | -0,79 % | ₺20,40 | ₺20,44 | ₺19,89 | 9,19M |
| 2026-09-23 | ₺20,24 | -0,10 % | ₺20,26 | ₺20,84 | ₺20,20 | 10,34M |
| 2026-09-22 | ₺20,26 | +2,12 % | ₺20,00 | ₺20,52 | ₺19,88 | 16,72M |
| 2026-09-21 | ₺19,84 | -1,78 % | ₺20,20 | ₺20,26 | ₺19,42 | 15,48M |
| 2026-09-18 | ₺20,20 | -3,16 % | ₺20,78 | ₺21,14 | ₺20,02 | 23,21M |
| 2026-09-17 | ₺20,86 | +1,66 % | ₺20,22 | ₺21,18 | ₺20,22 | 13,85M |
| 2026-09-16 | ₺20,52 | -3,84 % | ₺21,34 | ₺21,36 | ₺19,94 | 14,39M |
| 2026-09-15 | ₺21,34 | -1,84 % | ₺21,74 | ₺21,98 | ₺21,20 | 10,89M |
| 2026-09-14 | ₺21,74 | -0,64 % | ₺21,88 | ₺22,08 | ₺21,66 | 8,44M |
| 2026-09-11 | ₺21,88 | +1,11 % | ₺21,64 | ₺21,98 | ₺21,60 | 11,22M |
| 2026-09-10 | ₺21,64 | +0,65 % | ₺21,60 | ₺21,86 | ₺21,42 | 15,17M |
| 2026-09-09 | ₺21,50 | -1,19 % | ₺21,76 | ₺22,06 | ₺21,34 | 50,76M |
| 2026-09-08 | ₺21,76 | -0,27 % | ₺21,96 | ₺22,04 | ₺21,22 | 19,68M |
| 2026-09-07 | ₺21,82 | +0,09 % | ₺21,78 | ₺21,98 | ₺21,68 | 3,89M |
| 2026-09-04 | ₺21,80 | +1,77 % | ₺21,26 | ₺21,80 | ₺21,26 | 3,40M |
| 2026-09-03 | ₺21,42 | -0,74 % | ₺21,50 | ₺21,80 | ₺21,36 | 3,14M |
| 2026-09-02 | ₺21,58 | -0,28 % | ₺21,46 | ₺21,70 | ₺21,16 | 2,75M |
| 2026-09-01 | ₺21,64 | -2,17 % | ₺22,04 | ₺22,34 | ₺21,60 | 6,64M |
| 2026-08-31 | ₺22,12 | -2,38 % | ₺22,60 | ₺22,62 | ₺21,86 | 6,71M |
| 2026-08-28 | ₺22,66 | +1,43 % | ₺22,48 | ₺22,86 | ₺22,10 | 14,30M |
| 2026-08-27 | ₺22,34 | +2,20 % | ₺22,00 | ₺22,44 | ₺21,62 | 18,02M |
| 2026-08-26 | ₺21,86 | +4,00 % | ₺21,10 | ₺22,12 | ₺21,08 | 13,87M |
| 2026-08-25 | ₺21,02 | -2,95 % | ₺21,64 | ₺21,72 | ₺20,96 | 13,63M |
| 2026-08-24 | ₺21,66 | +0,28 % | ₺21,90 | ₺21,94 | ₺21,54 | 8,68M |
| 2026-08-21 | ₺21,60 | +1,69 % | ₺21,34 | ₺21,90 | ₺21,30 | 14,43M |
| 2026-08-20 | ₺21,24 | +0,38 % | ₺21,20 | ₺21,40 | ₺20,96 | 8,13M |
| 2026-08-19 | ₺21,16 | +1,63 % | ₺20,78 | ₺21,30 | ₺20,66 | 12,20M |
| 2026-08-18 | ₺20,82 | +0,58 % | ₺20,74 | ₺20,94 | ₺20,48 | 9,51M |
| 2026-08-17 | ₺20,70 | -0,77 % | ₺20,88 | ₺21,00 | ₺20,70 | 6,62M |
| 2026-08-14 | ₺20,86 | -1,23 % | ₺21,10 | ₺21,56 | ₺20,82 | 12,16M |
| 2026-08-13 | ₺21,12 | -2,04 % | ₺21,56 | ₺21,76 | ₺21,00 | 12,03M |
| 2026-08-12 | ₺21,56 | +3,65 % | ₺21,34 | ₺21,70 | ₺20,74 | 27,47M |
| 2026-08-11 | ₺20,80 | -1,42 % | ₺21,10 | ₺21,12 | ₺20,58 | 7,62M |
| 2026-08-10 | ₺21,10 | +2,93 % | ₺20,62 | ₺21,32 | ₺20,62 | 8,12M |
| 2026-08-07 | ₺20,50 | -1,91 % | ₺20,80 | ₺21,02 | ₺20,38 | 6,39M |
| 2026-08-06 | ₺20,90 | -0,85 % | ₺21,16 | ₺21,30 | ₺20,86 | 2,79M |
| 2026-08-05 | ₺21,08 | +2,23 % | ₺20,62 | ₺21,40 | ₺20,50 | 8,73M |
| 2026-08-04 | ₺20,62 | -0,39 % | ₺20,70 | ₺20,76 | ₺20,40 | 5,76M |
| 2026-08-03 | ₺20,70 | -1,05 % | ₺20,96 | ₺21,16 | ₺20,62 | 5,14M |
| 2026-07-31 | ₺20,92 | -1,60 % | ₺21,26 | ₺21,74 | ₺20,72 | 18,47M |
| 2026-07-30 | ₺21,26 | +0,19 % | ₺21,52 | ₺22,18 | ₺21,12 | 19,58M |
| 2026-07-29 | ₺21,22 | +0,09 % | ₺21,14 | ₺21,62 | ₺21,04 | 11,36M |
| 2026-07-28 | ₺21,20 | +0,76 % | ₺20,98 | ₺21,36 | ₺20,96 | 4,83M |
| 2026-07-27 | ₺21,04 | -0,66 % | ₺21,32 | ₺21,36 | ₺20,72 | 6,83M |
| 2026-07-24 | ₺21,18 | -1,03 % | ₺21,34 | ₺21,78 | ₺20,70 | 13,60M |
| 2026-07-23 | ₺21,40 | +0,38 % | ₺21,34 | ₺21,44 | ₺20,76 | 7,20M |
| 2026-07-22 | ₺21,32 | +3,80 % | ₺20,66 | ₺21,46 | ₺20,48 | 10,81M |
| 2026-07-21 | ₺20,54 | -5,26 % | ₺21,74 | ₺21,90 | ₺20,52 | 18,16M |
| 2026-07-20 | ₺21,68 | +1,78 % | ₺21,30 | ₺21,70 | ₺21,08 | 5,84M |
| 2026-07-17 | ₺21,30 | -0,93 % | ₺21,52 | ₺21,70 | ₺21,16 | 7,89M |
| 2026-07-16 | ₺21,50 | +0,66 % | ₺21,30 | ₺21,70 | ₺21,30 | 4,74M |
| 2026-07-14 | ₺21,36 | +0,56 % | ₺21,06 | ₺21,64 | ₺21,06 | 9,59M |
| 2026-07-13 | ₺21,24 | +0,28 % | ₺20,96 | ₺21,50 | ₺20,72 | 8,45M |
| 2026-07-10 | ₺21,18 | +3,82 % | ₺20,30 | ₺21,30 | ₺20,30 | 13,45M |
| 2026-07-09 | ₺20,40 | +0,39 % | ₺20,40 | ₺20,44 | ₺20,06 | 6,82M |
| 2026-07-08 | ₺20,32 | -1,36 % | ₺20,44 | ₺20,70 | ₺20,08 | 12,71M |
| 2026-07-07 | ₺20,60 | -0,29 % | ₺20,64 | ₺20,82 | ₺20,38 | 9,12M |
| 2026-07-06 | ₺20,66 | +0,88 % | ₺20,62 | ₺20,96 | ₺20,52 | 7,26M |
| 2026-07-03 | ₺20,48 | -0,39 % | ₺20,58 | ₺20,76 | ₺20,34 | 6,75M |
| 2026-07-02 | ₺20,56 | +0,88 % | ₺20,40 | ₺20,82 | ₺20,40 | 6,96M |
| 2026-07-01 | ₺20,38 | -0,59 % | ₺20,40 | ₺20,68 | ₺20,18 | 14,50M |
| 2026-06-30 | ₺20,50 | -2,47 % | ₺21,04 | ₺21,22 | ₺20,06 | 22,99M |
| 2026-06-29 | ₺21,02 | -0,57 % | ₺21,30 | ₺21,56 | ₺20,90 | 11,19M |
| 2026-06-26 | ₺21,14 | +1,25 % | ₺20,84 | ₺21,22 | ₺20,84 | 8,34M |
| 2026-06-25 | ₺20,88 | +0,19 % | ₺20,98 | ₺21,18 | ₺20,70 | 9,22M |
| 2026-06-24 | ₺20,84 | -0,19 % | ₺20,86 | ₺21,12 | ₺20,60 | 11,52M |
| 2026-06-23 | ₺20,88 | -1,88 % | ₺21,20 | ₺21,24 | ₺20,66 | 10,63M |
| 2026-06-22 | ₺21,28 | -0,56 % | ₺21,54 | ₺21,68 | ₺20,96 | 19,33M |
| 2026-06-19 | ₺21,40 | -4,46 % | ₺22,10 | ₺22,18 | ₺21,40 | 24,47M |
| 2026-06-18 | ₺22,40 | +0,54 % | ₺22,16 | ₺22,68 | ₺22,10 | 9,07M |
| 2026-06-17 | ₺22,28 | -2,45 % | ₺22,86 | ₺22,88 | ₺21,72 | 13,78M |
| 2026-06-16 | ₺22,84 | -1,55 % | ₺23,12 | ₺23,30 | ₺22,46 | 8,75M |
| 2026-06-15 | ₺23,20 | +5,84 % | ₺22,50 | ₺23,36 | ₺22,22 | 23,53M |
| 2026-06-12 | ₺21,92 | -0,36 % | ₺22,14 | ₺22,48 | ₺21,80 | 16,26M |
| 2026-06-11 | ₺22,00 | +0,92 % | ₺21,76 | ₺22,04 | ₺21,34 | 9,66M |
| 2026-06-10 | ₺21,80 | +1,21 % | ₺21,56 | ₺21,94 | ₺21,28 | 6,51M |
| 2026-06-09 | ₺21,54 | -1,91 % | ₺22,00 | ₺22,28 | ₺21,32 | 12,81M |
| 2026-06-08 | ₺21,96 | +1,76 % | ₺21,22 | ₺22,16 | ₺21,08 | 12,13M |
| 2026-06-05 | ₺21,58 | -5,60 % | ₺22,72 | ₺22,88 | ₺21,48 | 12,41M |
| 2026-06-04 | ₺22,86 | +0,88 % | ₺22,84 | ₺23,16 | ₺22,30 | 9,00M |
| 2026-06-03 | ₺22,66 | -3,90 % | ₺23,54 | ₺23,56 | ₺22,52 | 9,23M |
| 2026-06-02 | ₺23,58 | +4,80 % | ₺22,56 | ₺23,60 | ₺22,56 | 6,81M |
| 2026-06-01 | ₺22,50 | -4,34 % | ₺23,52 | ₺23,52 | ₺22,42 | 9,22M |
| 2026-05-29 | ₺23,52 | 0,00 % | ₺23,52 | ₺23,52 | ₺23,52 | 0 |
| 2026-05-28 | ₺23,52 | 0,00 % | ₺23,52 | ₺23,52 | ₺23,52 | 0 |