Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey · Delayed Price · Currency is TRY 189.10
+0.20 (0.11%)
Aug 29, 2025, 6:09 PM GMT+3
IST:DOAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 189.20 | 189.50 | 186.80 | 189.10 | 189.10 | 0.11% | 1,718,978 |
| Aug 28, 2025 | 189.70 | 191.00 | 188.10 | 188.90 | 188.90 | -0.11% | 2,028,665 |
| Aug 27, 2025 | 196.30 | 197.10 | 188.00 | 189.10 | 189.10 | -3.52% | 2,928,245 |
| Aug 26, 2025 | 200.00 | 200.40 | 196.00 | 196.00 | 196.00 | -1.66% | 2,752,745 |
| Aug 25, 2025 | 196.00 | 200.80 | 195.30 | 199.30 | 199.30 | 2.10% | 3,509,558 |
| Aug 22, 2025 | 196.70 | 197.40 | 194.40 | 195.20 | 195.20 | -0.71% | 2,252,246 |
| Aug 21, 2025 | 196.30 | 198.50 | 196.20 | 196.60 | 196.60 | 0.25% | 2,227,520 |
| Aug 20, 2025 | 199.50 | 199.70 | 192.00 | 196.10 | 196.10 | -4.01% | 3,984,709 |
| Aug 19, 2025 | 202.40 | 204.50 | 199.60 | 204.30 | 204.30 | 2.41% | 3,075,064 |
| Aug 18, 2025 | 197.10 | 201.50 | 197.10 | 199.50 | 199.50 | 1.73% | 2,317,541 |
| Aug 15, 2025 | 193.60 | 198.70 | 193.00 | 196.10 | 196.10 | 1.24% | 1,946,773 |
| Aug 14, 2025 | 192.80 | 196.40 | 192.30 | 193.70 | 193.70 | 0.10% | 1,855,987 |
| Aug 13, 2025 | 192.80 | 195.70 | 192.00 | 193.50 | 193.50 | 0.36% | 1,448,951 |
| Aug 12, 2025 | 195.60 | 195.70 | 191.90 | 192.80 | 192.80 | -1.43% | 1,206,643 |
| Aug 11, 2025 | 194.40 | 197.20 | 193.60 | 195.60 | 195.60 | 0.93% | 1,601,926 |
| Aug 8, 2025 | 195.60 | 195.60 | 192.50 | 193.80 | 193.80 | -0.92% | 1,593,851 |
| Aug 7, 2025 | 191.30 | 198.50 | 191.20 | 195.60 | 195.60 | 2.73% | 5,452,128 |
| Aug 6, 2025 | 190.50 | 192.20 | 186.80 | 190.40 | 190.40 | 0.47% | 3,676,851 |
| Aug 5, 2025 | 187.50 | 190.30 | 185.10 | 189.50 | 189.50 | 1.61% | 4,101,839 |
| Aug 4, 2025 | 187.50 | 188.60 | 185.50 | 186.50 | 186.50 | 0.70% | 2,109,842 |
| Aug 1, 2025 | 184.30 | 186.80 | 184.20 | 185.20 | 185.20 | 0.49% | 1,474,805 |
| Jul 31, 2025 | 186.30 | 187.60 | 183.40 | 184.30 | 184.30 | -1.07% | 2,002,883 |
| Jul 30, 2025 | 181.70 | 189.60 | 181.30 | 186.30 | 186.30 | 2.53% | 3,022,832 |
| Jul 29, 2025 | 183.20 | 184.60 | 181.40 | 181.70 | 181.70 | -0.76% | 1,067,219 |
| Jul 28, 2025 | 185.50 | 186.80 | 183.10 | 183.10 | 183.10 | -1.03% | 1,174,382 |
| Jul 25, 2025 | 186.60 | 189.30 | 185.00 | 185.00 | 185.00 | -0.86% | 1,782,888 |
| Jul 24, 2025 | 186.60 | 188.00 | 183.90 | 186.60 | 186.60 | 0.21% | 3,247,789 |
| Jul 23, 2025 | 187.00 | 191.00 | 185.80 | 186.20 | 186.20 | -0.27% | 4,410,740 |
| Jul 22, 2025 | 189.80 | 190.70 | 186.70 | 186.70 | 186.70 | -1.53% | 2,371,693 |
| Jul 21, 2025 | 188.00 | 190.70 | 187.40 | 189.60 | 189.60 | 1.01% | 2,271,578 |
| Jul 18, 2025 | 187.30 | 189.40 | 183.60 | 187.70 | 187.70 | 0.21% | 1,866,724 |
| Jul 17, 2025 | 182.30 | 188.10 | 182.30 | 187.30 | 187.30 | 3.31% | 2,359,926 |
| Jul 16, 2025 | 185.50 | 188.10 | 179.50 | 181.30 | 181.30 | -2.21% | 2,107,252 |
| Jul 14, 2025 | 192.00 | 192.90 | 185.40 | 185.40 | 185.40 | 1.26% | 2,427,437 |
| Jul 11, 2025 | 184.30 | 188.70 | 182.80 | 183.10 | 183.10 | -0.05% | 2,297,622 |
| Jul 10, 2025 | 180.50 | 186.00 | 180.50 | 183.20 | 183.20 | 2.12% | 1,922,998 |
| Jul 9, 2025 | 177.00 | 180.60 | 176.80 | 179.40 | 179.40 | 0.79% | 1,684,771 |
| Jul 8, 2025 | 182.70 | 184.50 | 177.50 | 178.00 | 178.00 | -2.47% | 1,380,035 |
| Jul 7, 2025 | 184.90 | 184.90 | 181.50 | 182.50 | 182.50 | -2.30% | 1,068,434 |
| Jul 4, 2025 | 186.70 | 187.60 | 184.30 | 186.80 | 186.80 | 0.05% | 851,744 |
| Jul 3, 2025 | 189.40 | 191.80 | 185.90 | 186.70 | 186.70 | -0.16% | 1,695,660 |
| Jul 2, 2025 | 182.00 | 197.80 | 180.00 | 187.00 | 187.00 | 3.89% | 4,659,790 |
| Jul 1, 2025 | 174.20 | 182.30 | 173.20 | 180.00 | 180.00 | 3.33% | 2,542,753 |
| Jun 30, 2025 | 168.90 | 175.90 | 166.90 | 174.20 | 174.20 | 3.20% | 3,049,766 |
| Jun 27, 2025 | 170.00 | 170.30 | 165.00 | 168.80 | 168.80 | -0.47% | 1,465,828 |
| Jun 26, 2025 | 170.00 | 171.90 | 169.00 | 169.60 | 169.60 | 0.36% | 1,099,060 |
| Jun 25, 2025 | 174.50 | 175.30 | 169.00 | 169.00 | 169.00 | -3.15% | 1,886,836 |
| Jun 24, 2025 | 175.10 | 176.00 | 172.10 | 174.50 | 174.50 | 2.77% | 1,273,256 |
| Jun 23, 2025 | 166.80 | 174.30 | 164.00 | 169.80 | 169.80 | 1.31% | 2,290,949 |
| Jun 20, 2025 | 167.30 | 168.50 | 165.80 | 167.60 | 167.60 | 1.09% | 1,110,849 |