Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 85.00
-0.55 (-0.64%)
Oct 20, 2026, 6:51 PM GMT+3
IST:ARASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 85.55 | 86.10 | 83.10 | 85.00 | 85.00 | -0.64% | 469,136 |
| Oct 19, 2026 | 91.20 | 91.20 | 84.85 | 85.55 | 85.55 | -6.20% | 387,155 |
| Oct 16, 2026 | 94.00 | 94.55 | 89.90 | 91.20 | 91.20 | -4.00% | 173,335 |
| Oct 15, 2026 | 95.30 | 96.30 | 93.55 | 95.00 | 95.00 | -0.31% | 82,027 |
| Oct 14, 2026 | 96.50 | 96.50 | 93.60 | 95.30 | 95.30 | -0.73% | 110,725 |
| Oct 13, 2026 | 95.70 | 96.30 | 95.10 | 96.00 | 96.00 | 0.31% | 116,154 |
| Oct 12, 2026 | 99.10 | 99.10 | 95.10 | 95.70 | 95.70 | -2.35% | 169,226 |
| Oct 9, 2026 | 96.95 | 99.90 | 96.05 | 98.00 | 98.00 | 1.08% | 292,868 |
| Oct 8, 2026 | 97.95 | 97.95 | 94.50 | 96.95 | 96.95 | 1.04% | 118,708 |
| Oct 7, 2026 | 97.00 | 98.50 | 94.40 | 95.95 | 95.95 | -1.29% | 125,736 |
| Oct 6, 2026 | 99.95 | 100.00 | 95.80 | 97.20 | 97.20 | -1.02% | 237,911 |
| Oct 5, 2026 | 98.00 | 99.80 | 97.40 | 98.20 | 98.20 | -0.15% | 178,110 |
| Oct 2, 2026 | 98.90 | 101.70 | 96.50 | 98.35 | 98.35 | -0.20% | 295,690 |
| Oct 1, 2026 | 97.20 | 99.00 | 96.45 | 98.55 | 98.55 | 1.34% | 228,221 |
| Sep 30, 2026 | 97.00 | 102.20 | 96.00 | 97.25 | 97.25 | -1.12% | 369,754 |
| Sep 29, 2026 | 96.90 | 98.40 | 95.35 | 98.35 | 98.35 | -0.20% | 258,441 |
| Sep 28, 2026 | 99.25 | 99.25 | 94.60 | 98.55 | 98.55 | -0.71% | 247,270 |
| Sep 25, 2026 | 96.75 | 100.10 | 93.20 | 99.25 | 99.25 | 2.64% | 427,399 |
| Sep 24, 2026 | 101.00 | 101.00 | 95.25 | 96.70 | 96.70 | -3.30% | 196,384 |
| Sep 23, 2026 | 100.40 | 102.50 | 98.70 | 100.00 | 100.00 | 0.40% | 307,672 |
| Sep 22, 2026 | 101.50 | 103.20 | 96.30 | 99.60 | 99.60 | -4.78% | 684,550 |
| Sep 21, 2026 | 107.50 | 107.50 | 99.00 | 104.60 | 104.60 | -2.33% | 409,228 |
| Sep 18, 2026 | 112.50 | 112.60 | 105.50 | 107.10 | 107.10 | -6.79% | 209,904 |
| Sep 17, 2026 | 109.20 | 114.90 | 107.40 | 114.90 | 114.90 | 5.22% | 303,133 |
| Sep 16, 2026 | 114.60 | 115.00 | 105.00 | 109.20 | 109.20 | -4.71% | 276,111 |
| Sep 15, 2026 | 119.10 | 120.60 | 114.40 | 114.60 | 114.60 | -4.66% | 275,693 |
| Sep 14, 2026 | 121.50 | 122.90 | 119.20 | 120.20 | 120.20 | -1.48% | 184,615 |
| Sep 11, 2026 | 123.10 | 123.30 | 121.30 | 122.00 | 122.00 | -0.89% | 127,673 |
| Sep 10, 2026 | 128.70 | 128.90 | 122.00 | 123.10 | 123.10 | -4.35% | 346,393 |
| Sep 9, 2026 | 121.40 | 128.70 | 121.00 | 128.70 | 128.70 | 6.19% | 465,304 |
| Sep 8, 2026 | 124.00 | 124.00 | 119.00 | 121.20 | 121.20 | 0.33% | 236,221 |
| Sep 7, 2026 | 120.20 | 123.10 | 119.00 | 120.80 | 120.80 | 0.92% | 658,374 |
| Sep 4, 2026 | 120.10 | 121.60 | 118.40 | 119.70 | 119.70 | -0.25% | 214,372 |
| Sep 3, 2026 | 119.00 | 121.20 | 117.20 | 120.00 | 120.00 | -0.17% | 236,586 |
| Sep 2, 2026 | 123.50 | 125.00 | 119.50 | 120.20 | 120.20 | -3.84% | 203,437 |
| Sep 1, 2026 | 120.30 | 125.00 | 120.30 | 125.00 | 125.00 | 3.99% | 273,811 |
| Aug 31, 2026 | 121.80 | 123.00 | 119.30 | 120.20 | 120.20 | -1.31% | 269,849 |
| Aug 28, 2026 | 119.00 | 124.20 | 117.50 | 121.80 | 121.80 | 2.27% | 458,007 |
| Aug 27, 2026 | 122.80 | 124.10 | 119.10 | 119.10 | 119.10 | -3.01% | 186,591 |
| Aug 26, 2026 | 124.00 | 125.70 | 121.90 | 122.80 | 122.80 | -0.97% | 281,496 |
| Aug 25, 2026 | 122.60 | 128.60 | 121.40 | 124.00 | 124.00 | 1.14% | 538,257 |
| Aug 24, 2026 | 125.00 | 126.80 | 122.50 | 122.60 | 122.60 | -1.29% | 172,587 |
| Aug 21, 2026 | 123.10 | 126.30 | 121.50 | 124.20 | 124.20 | 0.98% | 400,957 |
| Aug 20, 2026 | 121.00 | 124.80 | 118.70 | 123.00 | 123.00 | 1.82% | 347,317 |
| Aug 19, 2026 | 119.30 | 121.80 | 117.40 | 120.80 | 120.80 | 0.42% | 363,739 |
| Aug 18, 2026 | 126.00 | 126.00 | 118.00 | 120.30 | 120.30 | -2.98% | 638,761 |
| Aug 17, 2026 | 114.80 | 125.00 | 113.20 | 124.00 | 124.00 | 8.20% | 1,395,551 |
| Aug 14, 2026 | 110.80 | 114.60 | 110.10 | 114.60 | 114.60 | 9.98% | 1,193,896 |
| Aug 13, 2026 | 106.60 | 106.70 | 103.50 | 104.20 | 104.20 | -2.25% | 265,123 |
| Aug 12, 2026 | 107.50 | 107.90 | 103.60 | 106.60 | 106.60 | -1.11% | 368,169 |