Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey · Delayed Price · Currency is TRY 156.90
+1.90 (1.23%)
Sep 17, 2026, 6:09 PM GMT+3
IST:DOAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 155.00 | 158.00 | 153.30 | 156.70 | 156.70 | 1.10% | 840,684 |
| 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 |
| Jul 30, 2026 | 181.90 | 183.90 | 181.10 | 181.50 | 167.50 | -0.22% | 685,745 |
| Jul 29, 2026 | 183.50 | 185.50 | 181.10 | 181.90 | 167.86 | -0.87% | 737,927 |
| Jul 28, 2026 | 186.00 | 186.00 | 183.00 | 183.50 | 169.34 | -1.71% | 701,363 |
| Jul 27, 2026 | 187.20 | 189.10 | 185.90 | 186.70 | 172.29 | 0.21% | 741,522 |
| Jul 24, 2026 | 186.10 | 187.30 | 185.10 | 186.30 | 171.93 | 0.22% | 625,948 |
| Jul 23, 2026 | 188.30 | 193.90 | 185.90 | 185.90 | 171.56 | -0.59% | 1,432,619 |
| Jul 22, 2026 | 186.20 | 187.40 | 185.70 | 187.00 | 172.57 | 0.54% | 636,902 |
| Jul 21, 2026 | 185.10 | 187.00 | 184.80 | 186.00 | 171.65 | 0.54% | 731,814 |
| Jul 20, 2026 | 185.00 | 186.70 | 183.90 | 185.00 | 170.73 | - | 789,782 |
| Jul 17, 2026 | 186.60 | 189.10 | 185.00 | 185.00 | 170.73 | -0.86% | 1,222,047 |
| Jul 16, 2026 | 184.00 | 187.80 | 184.00 | 186.60 | 172.20 | 1.41% | 980,439 |
| Jul 14, 2026 | 183.80 | 185.00 | 182.50 | 184.00 | 169.80 | -0.22% | 542,652 |
| Jul 13, 2026 | 185.40 | 187.20 | 184.00 | 184.40 | 170.17 | -0.86% | 662,126 |
| Jul 10, 2026 | 182.10 | 187.90 | 182.00 | 186.00 | 171.65 | 2.20% | 802,724 |
| Jul 9, 2026 | 183.40 | 183.40 | 181.00 | 182.00 | 167.96 | -0.05% | 571,599 |