Dogan Sirketler Grubu Holding A.S. DOHOL
BIST · Türkiye · Perakende Ticaret
₺18,62+0,25 (+%1,36)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |