Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey · Delayed Price · Currency is TRY 229.30
+4.00 (1.78%)
At close: Jan 30, 2026
IST:DOAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 225.30 | 229.30 | 221.70 | 229.30 | 229.30 | 1.78% | 3,514,572 |
| Jan 29, 2026 | 226.00 | 228.00 | 223.50 | 225.30 | 225.30 | -0.31% | 3,097,655 |
| Jan 28, 2026 | 227.10 | 229.50 | 224.20 | 226.00 | 226.00 | -0.09% | 3,279,484 |
| Jan 27, 2026 | 234.70 | 234.80 | 225.00 | 226.20 | 226.20 | -3.70% | 3,755,927 |
| Jan 26, 2026 | 232.90 | 237.60 | 230.10 | 234.90 | 234.90 | 0.51% | 2,135,359 |
| Jan 23, 2026 | 235.50 | 237.20 | 232.10 | 233.70 | 233.70 | -0.13% | 1,705,608 |
| Jan 22, 2026 | 225.50 | 234.00 | 224.30 | 234.00 | 234.00 | 3.82% | 2,849,112 |
| Jan 21, 2026 | 221.70 | 225.40 | 220.30 | 225.40 | 225.40 | 1.67% | 2,330,485 |
| Jan 20, 2026 | 227.20 | 228.90 | 219.00 | 221.70 | 221.70 | -2.42% | 3,210,087 |
| Jan 19, 2026 | 231.40 | 232.50 | 224.20 | 227.20 | 227.20 | -1.22% | 2,255,967 |
| Jan 16, 2026 | 223.70 | 230.00 | 222.00 | 230.00 | 230.00 | 2.82% | 2,436,034 |
| Jan 15, 2026 | 219.00 | 223.90 | 217.20 | 223.70 | 223.70 | 1.41% | 1,835,922 |
| Jan 14, 2026 | 217.10 | 221.80 | 217.10 | 220.60 | 220.60 | 1.80% | 2,674,700 |
| Jan 13, 2026 | 217.80 | 218.50 | 213.90 | 216.70 | 216.70 | -0.23% | 2,566,827 |
| Jan 12, 2026 | 212.90 | 217.50 | 212.80 | 217.20 | 217.20 | 2.16% | 2,860,035 |
| Jan 9, 2026 | 208.30 | 213.80 | 208.10 | 212.60 | 212.60 | 2.11% | 3,180,051 |
| Jan 8, 2026 | 204.30 | 208.30 | 201.50 | 208.20 | 208.20 | 1.86% | 2,859,339 |
| Jan 7, 2026 | 202.00 | 210.70 | 202.00 | 204.40 | 204.40 | 3.23% | 5,686,969 |
| Jan 6, 2026 | 196.10 | 198.10 | 194.80 | 198.00 | 198.00 | 1.23% | 2,025,554 |
| Jan 5, 2026 | 193.00 | 195.80 | 192.60 | 195.60 | 195.60 | 1.35% | 2,126,077 |
| Jan 2, 2026 | 188.50 | 193.20 | 188.50 | 193.00 | 193.00 | 2.60% | 1,942,989 |
| Dec 31, 2025 | 187.00 | 190.10 | 186.50 | 188.10 | 188.10 | 0.59% | 1,437,260 |
| Dec 30, 2025 | 183.50 | 187.80 | 183.40 | 187.00 | 187.00 | 2.13% | 1,510,553 |
| Dec 29, 2025 | 185.90 | 187.70 | 183.00 | 183.10 | 183.10 | -1.40% | 1,142,436 |
| Dec 26, 2025 | 185.70 | 187.80 | 184.40 | 185.70 | 185.70 | - | 1,100,474 |
| Dec 25, 2025 | 186.40 | 187.60 | 185.50 | 185.70 | 185.70 | -0.38% | 907,390 |
| Dec 24, 2025 | 185.10 | 186.80 | 183.40 | 186.40 | 186.40 | 1.53% | 2,251,498 |
| Dec 23, 2025 | 186.90 | 186.90 | 183.50 | 183.60 | 183.60 | -1.82% | 1,317,791 |
| Dec 22, 2025 | 190.90 | 190.90 | 187.00 | 187.00 | 187.00 | -2.09% | 1,451,148 |
| Dec 19, 2025 | 189.00 | 191.00 | 186.00 | 191.00 | 191.00 | 1.06% | 1,377,842 |
| Dec 18, 2025 | 189.00 | 189.80 | 186.90 | 189.00 | 189.00 | 0.21% | 1,515,566 |
| Dec 17, 2025 | 188.00 | 189.00 | 186.80 | 188.60 | 188.60 | 0.32% | 1,012,201 |
| Dec 16, 2025 | 191.00 | 191.50 | 187.10 | 188.00 | 188.00 | -1.47% | 1,535,677 |
| Dec 15, 2025 | 193.10 | 193.60 | 190.50 | 190.80 | 190.80 | -1.19% | 1,942,786 |
| Dec 12, 2025 | 192.00 | 194.10 | 190.80 | 193.10 | 193.10 | 1.21% | 1,901,353 |
| Dec 11, 2025 | 187.80 | 191.90 | 187.60 | 190.80 | 190.80 | 1.60% | 1,496,747 |
| Dec 10, 2025 | 188.00 | 189.80 | 187.20 | 187.80 | 187.80 | 0.05% | 1,445,647 |
| Dec 9, 2025 | 191.70 | 192.00 | 186.20 | 187.70 | 187.70 | -1.57% | 1,601,544 |
| Dec 8, 2025 | 189.30 | 193.00 | 188.90 | 190.70 | 190.70 | 1.60% | 2,344,785 |
| Dec 5, 2025 | 184.40 | 188.00 | 183.90 | 187.70 | 187.70 | 1.79% | 1,724,269 |
| Dec 4, 2025 | 185.00 | 186.10 | 183.70 | 184.40 | 184.40 | -0.11% | 1,308,315 |
| Dec 3, 2025 | 191.60 | 192.60 | 184.00 | 184.60 | 184.60 | -2.89% | 3,290,230 |
| Dec 2, 2025 | 186.20 | 194.00 | 185.40 | 190.10 | 190.10 | 2.09% | 2,994,920 |
| Dec 1, 2025 | 180.50 | 186.70 | 180.20 | 186.20 | 186.20 | 3.16% | 1,607,916 |
| Nov 28, 2025 | 182.40 | 182.70 | 180.20 | 180.50 | 180.50 | -0.99% | 1,234,686 |
| Nov 27, 2025 | 183.60 | 185.00 | 182.00 | 182.30 | 182.30 | 0.05% | 1,094,883 |
| Nov 26, 2025 | 185.30 | 185.90 | 181.60 | 182.20 | 182.20 | -1.46% | 1,556,999 |
| Nov 25, 2025 | 185.50 | 186.40 | 183.40 | 184.90 | 184.90 | 0.16% | 1,511,686 |
| Nov 24, 2025 | 185.00 | 187.10 | 183.40 | 184.60 | 184.60 | -0.59% | 1,291,182 |
| Nov 21, 2025 | 187.60 | 187.70 | 183.20 | 185.70 | 185.70 | -1.01% | 1,414,718 |