Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey · Delayed Price · Currency is TRY 142.00
+0.50 (0.35%)
Oct 8, 2026, 3:25 PM GMT+3
IST:DOAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 141.60 | 142.10 | 140.40 | 142.00 | 142.00 | 0.35% | 426,036 |
| Oct 7, 2026 | 144.90 | 144.90 | 140.90 | 141.50 | 141.50 | -2.35% | 717,744 |
| Oct 6, 2026 | 146.90 | 146.90 | 144.50 | 144.90 | 144.90 | -0.62% | 543,581 |
| Oct 5, 2026 | 142.80 | 146.20 | 142.80 | 145.80 | 145.80 | 2.46% | 843,333 |
| Oct 2, 2026 | 145.20 | 145.80 | 141.50 | 142.30 | 142.30 | -2.00% | 1,185,707 |
| Oct 1, 2026 | 144.50 | 146.50 | 143.60 | 145.20 | 145.20 | 0.69% | 878,173 |
| Sep 30, 2026 | 149.80 | 150.30 | 143.50 | 144.20 | 144.20 | -3.74% | 1,152,836 |
| Sep 29, 2026 | 151.30 | 152.10 | 149.00 | 149.80 | 149.80 | -0.99% | 609,204 |
| Sep 28, 2026 | 152.50 | 154.40 | 149.50 | 151.30 | 151.30 | -2.13% | 843,728 |
| Sep 25, 2026 | 155.40 | 156.40 | 154.20 | 154.60 | 154.60 | -0.51% | 323,650 |
| Sep 24, 2026 | 159.00 | 159.00 | 155.10 | 155.40 | 155.40 | -1.71% | 367,879 |
| Sep 23, 2026 | 158.50 | 160.50 | 157.00 | 158.10 | 158.10 | -0.25% | 546,603 |
| Sep 22, 2026 | 156.00 | 159.80 | 155.60 | 158.50 | 158.50 | 2.59% | 1,282,445 |
| Sep 21, 2026 | 154.60 | 154.90 | 149.60 | 154.50 | 154.50 | -0.06% | 1,027,553 |
| Sep 18, 2026 | 156.90 | 156.90 | 152.50 | 154.60 | 154.60 | -1.47% | 1,111,748 |
| Sep 17, 2026 | 155.00 | 158.10 | 153.30 | 156.90 | 156.90 | 1.23% | 1,035,232 |
| Sep 16, 2026 | 160.90 | 161.40 | 149.60 | 155.00 | 155.00 | -3.31% | 1,475,314 |
| Sep 15, 2026 | 163.20 | 164.30 | 160.00 | 160.30 | 160.30 | -1.78% | 627,766 |
| Sep 14, 2026 | 164.50 | 165.00 | 162.00 | 163.20 | 163.20 | -1.15% | 573,395 |
| Sep 11, 2026 | 164.50 | 165.50 | 163.80 | 165.10 | 165.10 | 0.36% | 660,017 |
| Sep 10, 2026 | 166.00 | 166.80 | 163.80 | 164.50 | 164.50 | -0.12% | 597,470 |
| Sep 9, 2026 | 167.00 | 167.70 | 164.70 | 164.70 | 164.70 | -1.20% | 948,508 |
| Sep 8, 2026 | 163.50 | 167.00 | 163.00 | 166.70 | 166.70 | 1.96% | 875,097 |
| Sep 7, 2026 | 163.00 | 165.00 | 162.50 | 163.50 | 163.50 | 0.37% | 807,848 |
| Sep 4, 2026 | 159.60 | 163.30 | 159.10 | 162.90 | 162.90 | 2.20% | 705,440 |
| Sep 3, 2026 | 162.00 | 162.40 | 159.40 | 159.40 | 159.40 | -1.42% | 770,314 |
| Sep 2, 2026 | 164.20 | 164.20 | 161.10 | 161.70 | 161.70 | -1.52% | 709,265 |
| Sep 1, 2026 | 164.10 | 165.40 | 163.10 | 164.20 | 164.20 | 0.24% | 632,631 |
| Aug 31, 2026 | 166.40 | 166.80 | 163.40 | 163.80 | 163.80 | -1.56% | 1,022,406 |
| Aug 28, 2026 | 166.80 | 167.60 | 166.30 | 166.40 | 166.40 | -0.12% | 762,709 |
| Aug 27, 2026 | 167.20 | 167.90 | 166.10 | 166.60 | 166.60 | -0.12% | 593,754 |
| Aug 26, 2026 | 166.50 | 168.30 | 166.50 | 166.80 | 166.80 | 0.48% | 763,663 |
| Aug 25, 2026 | 168.00 | 168.80 | 166.00 | 166.00 | 166.00 | -1.19% | 710,073 |
| Aug 24, 2026 | 172.00 | 172.50 | 168.00 | 168.00 | 168.00 | -1.06% | 900,103 |
| Aug 21, 2026 | 171.40 | 171.90 | 169.60 | 169.80 | 169.80 | -0.29% | 867,268 |
| Aug 20, 2026 | 172.50 | 178.50 | 170.30 | 170.30 | 170.30 | 0.65% | 1,582,055 |
| Aug 19, 2026 | 169.10 | 170.10 | 167.60 | 169.20 | 169.20 | 0.30% | 761,102 |
| Aug 18, 2026 | 173.20 | 173.20 | 168.70 | 168.70 | 168.70 | -2.60% | 1,172,703 |
| Aug 17, 2026 | 171.20 | 175.70 | 171.20 | 173.20 | 173.20 | 1.17% | 1,426,460 |
| Aug 14, 2026 | 174.50 | 175.00 | 170.90 | 171.20 | 171.20 | -1.89% | 953,632 |
| Aug 13, 2026 | 180.00 | 180.80 | 174.30 | 174.50 | 174.50 | -2.73% | 1,830,162 |
| Aug 12, 2026 | 194.00 | 195.50 | 192.20 | 194.40 | 179.40 | 0.26% | 2,298,613 |
| Aug 11, 2026 | 194.10 | 195.50 | 191.00 | 193.90 | 178.94 | -0.10% | 1,152,385 |
| Aug 10, 2026 | 194.60 | 198.20 | 193.20 | 194.10 | 179.12 | -0.10% | 1,550,259 |
| Aug 7, 2026 | 190.20 | 194.90 | 190.10 | 194.30 | 179.31 | 2.16% | 1,101,512 |
| Aug 6, 2026 | 191.80 | 192.70 | 190.20 | 190.20 | 175.52 | -0.83% | 622,511 |
| Aug 5, 2026 | 188.00 | 192.20 | 187.40 | 191.80 | 177.00 | 2.02% | 1,017,515 |
| Aug 4, 2026 | 187.50 | 188.20 | 185.00 | 188.00 | 173.49 | 0.43% | 909,539 |
| Aug 3, 2026 | 190.50 | 191.00 | 186.30 | 187.20 | 172.76 | -1.68% | 729,753 |
| Jul 31, 2026 | 183.00 | 190.40 | 182.20 | 190.40 | 175.71 | 4.90% | 962,491 |