Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
186.10
+0.90 (0.49%)
Aug 4, 2025, 5:46 PM GMT+3

IST:DOAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025184.30186.80184.20185.20185.200.49%1,474,805
Jul 31, 2025186.30187.60183.40184.30184.30-1.07%2,002,883
Jul 30, 2025181.70189.60181.30186.30186.302.53%3,022,832
Jul 29, 2025183.20184.60181.40181.70181.70-0.76%1,067,219
Jul 28, 2025185.50186.80183.10183.10183.10-1.03%1,174,382
Jul 25, 2025186.60189.30185.00185.00185.00-0.86%1,782,888
Jul 24, 2025186.60188.00183.90186.60186.600.21%3,247,789
Jul 23, 2025187.00191.00185.80186.20186.20-0.27%4,410,740
Jul 22, 2025189.80190.70186.70186.70186.70-1.53%2,371,693
Jul 21, 2025188.00190.70187.40189.60189.601.01%2,271,578
Jul 18, 2025187.30189.40183.60187.70187.700.21%1,866,724
Jul 17, 2025182.30188.10182.30187.30187.303.31%2,359,926
Jul 16, 2025185.50188.10179.50181.30181.30-2.21%2,107,252
Jul 14, 2025192.00192.90185.40185.40185.401.26%2,427,437
Jul 11, 2025184.30188.70182.80183.10183.10-0.05%2,297,622
Jul 10, 2025180.50186.00180.50183.20183.202.12%1,922,998
Jul 9, 2025177.00180.60176.80179.40179.400.79%1,684,771
Jul 8, 2025182.70184.50177.50178.00178.00-2.47%1,380,035
Jul 7, 2025184.90184.90181.50182.50182.50-2.30%1,068,434
Jul 4, 2025186.70187.60184.30186.80186.800.05%851,744
Jul 3, 2025189.40191.80185.90186.70186.70-0.16%1,695,660
Jul 2, 2025182.00197.80180.00187.00187.003.89%4,659,790
Jul 1, 2025174.20182.30173.20180.00180.003.33%2,542,753
Jun 30, 2025168.90175.90166.90174.20174.203.20%3,049,766
Jun 27, 2025170.00170.30165.00168.80168.80-0.47%1,465,828
Jun 26, 2025170.00171.90169.00169.60169.600.36%1,099,060
Jun 25, 2025174.50175.30169.00169.00169.00-3.15%1,886,836
Jun 24, 2025175.10176.00172.10174.50174.502.77%1,273,256
Jun 23, 2025166.80174.30164.00169.80169.801.31%2,290,949
Jun 20, 2025167.30168.50165.80167.60167.601.09%1,110,849
Jun 19, 2025168.10170.50165.80165.80165.80-1.37%869,874
Jun 18, 2025170.00170.10166.10168.10168.10-1.12%1,082,733
Jun 17, 2025172.30173.80170.00170.00170.00-1.45%1,167,728
Jun 16, 2025175.80177.60171.00172.50172.50-1.88%2,110,300
Jun 13, 2025174.70176.20167.80175.80175.80-1.18%1,485,021
Jun 12, 2025179.80181.50177.10177.90177.90-1.06%1,273,636
Jun 11, 2025176.60182.90176.30179.80179.801.81%2,803,530
Jun 10, 2025181.00181.30176.00176.60176.60-0.45%1,803,403
Jun 5, 2025176.70177.90174.80177.40177.400.23%469,311
Jun 4, 2025172.80177.50172.60177.00177.002.49%1,615,672
Jun 3, 2025170.30176.00170.30172.70172.701.41%1,735,978
Jun 2, 2025173.60173.60169.50170.30170.30-1.90%1,326,872
May 30, 2025176.50177.80172.40173.60173.60-1.75%1,327,631
May 29, 2025180.00180.80176.60176.70176.70-0.45%1,107,336
May 28, 2025179.60180.60176.30177.50177.50-1.17%1,248,088
May 27, 2025182.70183.20179.10179.60179.60-1.91%1,224,886
May 26, 2025185.10187.90182.50183.10183.10-1.03%1,204,623
May 23, 2025191.50192.40184.10185.00185.00-3.39%2,956,671
May 22, 2025192.10199.50190.60191.50191.50-0.47%3,730,857
May 21, 2025196.00197.00190.30192.40192.40-1.84%1,917,561