Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey · Delayed Price · Currency is TRY 184.00
-0.40 (-0.22%)
Jul 14, 2026, 6:08 PM GMT+3
IST:DOAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 183.80 | 185.00 | 182.50 | 184.00 | 184.00 | -0.22% | 542,652 |
| Jul 13, 2026 | 185.40 | 187.20 | 184.00 | 184.40 | 184.40 | -0.86% | 662,126 |
| Jul 10, 2026 | 182.10 | 187.90 | 182.00 | 186.00 | 186.00 | 2.20% | 802,724 |
| Jul 9, 2026 | 183.40 | 183.40 | 181.00 | 182.00 | 182.00 | -0.05% | 571,599 |
| Jul 8, 2026 | 184.20 | 185.10 | 182.00 | 182.10 | 182.10 | -1.14% | 662,431 |
| Jul 7, 2026 | 184.00 | 185.70 | 182.30 | 184.20 | 184.20 | -0.22% | 513,617 |
| Jul 6, 2026 | 186.90 | 190.00 | 184.50 | 184.60 | 184.60 | -0.97% | 635,470 |
| Jul 3, 2026 | 184.80 | 187.30 | 184.30 | 186.40 | 186.40 | 1.14% | 672,916 |
| Jul 2, 2026 | 184.70 | 186.40 | 183.20 | 184.30 | 184.30 | -0.16% | 700,020 |
| Jul 1, 2026 | 179.30 | 185.60 | 179.30 | 184.60 | 184.60 | 2.96% | 1,133,563 |
| Jun 30, 2026 | 183.00 | 184.70 | 178.70 | 179.30 | 179.30 | -2.02% | 1,600,565 |
| Jun 29, 2026 | 183.90 | 185.00 | 182.50 | 183.00 | 183.00 | -0.49% | 1,021,434 |
| Jun 26, 2026 | 185.00 | 186.10 | 183.20 | 183.90 | 183.90 | -0.59% | 937,617 |
| Jun 25, 2026 | 189.90 | 190.30 | 185.00 | 185.00 | 185.00 | -0.86% | 797,927 |
| Jun 24, 2026 | 189.00 | 190.50 | 185.70 | 186.60 | 186.60 | -1.27% | 807,222 |
| Jun 23, 2026 | 193.00 | 193.80 | 189.00 | 189.00 | 189.00 | -2.48% | 1,207,917 |
| Jun 22, 2026 | 201.60 | 201.90 | 193.80 | 193.80 | 193.80 | -2.61% | 1,260,506 |
| Jun 19, 2026 | 196.30 | 199.80 | 194.40 | 199.00 | 199.00 | 0.86% | 1,266,748 |
| Jun 18, 2026 | 198.00 | 199.70 | 196.50 | 197.30 | 197.30 | 0.15% | 1,291,294 |
| Jun 17, 2026 | 202.00 | 204.20 | 197.00 | 197.00 | 197.00 | -2.48% | 1,238,972 |
| Jun 16, 2026 | 204.00 | 205.20 | 201.00 | 202.00 | 202.00 | -0.98% | 2,103,829 |
| Jun 15, 2026 | 204.00 | 205.50 | 197.80 | 204.00 | 204.00 | 1.75% | 3,098,088 |
| Jun 12, 2026 | 205.90 | 208.10 | 200.50 | 200.50 | 200.50 | -2.39% | 2,285,502 |
| Jun 11, 2026 | 200.90 | 209.10 | 197.80 | 205.40 | 205.40 | 2.24% | 5,191,941 |
| Jun 10, 2026 | 190.40 | 200.90 | 185.00 | 200.90 | 200.90 | 5.46% | 4,168,373 |
| Jun 9, 2026 | 182.40 | 190.50 | 180.60 | 190.50 | 190.50 | 4.56% | 2,293,188 |
| Jun 8, 2026 | 182.50 | 183.70 | 180.00 | 182.20 | 182.20 | -0.49% | 1,265,101 |
| Jun 5, 2026 | 185.20 | 185.80 | 183.00 | 183.10 | 183.10 | -1.13% | 918,170 |
| Jun 4, 2026 | 186.50 | 188.20 | 184.20 | 185.20 | 185.20 | -0.64% | 1,184,158 |
| Jun 3, 2026 | 191.80 | 191.90 | 186.10 | 186.40 | 186.40 | -2.82% | 1,212,298 |
| Jun 2, 2026 | 185.00 | 191.80 | 184.00 | 191.80 | 191.80 | 4.75% | 2,259,623 |
| Jun 1, 2026 | 185.00 | 187.10 | 182.70 | 183.10 | 183.10 | -0.92% | 1,293,052 |
| May 26, 2026 | 184.50 | 188.80 | 183.50 | 184.80 | 184.80 | 0.43% | 906,675 |
| May 25, 2026 | 180.90 | 184.00 | 180.30 | 184.00 | 184.00 | 1.71% | 1,186,728 |
| May 22, 2026 | 171.30 | 182.60 | 170.10 | 180.90 | 180.90 | 2.61% | 1,954,130 |
| May 21, 2026 | 184.30 | 186.10 | 175.30 | 176.30 | 176.30 | -4.34% | 1,319,100 |
| May 20, 2026 | 178.10 | 185.20 | 177.80 | 184.30 | 184.30 | 3.54% | 1,723,288 |
| May 18, 2026 | 181.80 | 181.80 | 178.00 | 178.00 | 178.00 | -2.14% | 1,266,215 |
| May 15, 2026 | 184.10 | 186.50 | 180.90 | 181.90 | 181.90 | -1.20% | 1,853,427 |
| May 14, 2026 | 182.50 | 186.20 | 182.40 | 184.10 | 184.10 | 1.21% | 1,489,724 |
| May 13, 2026 | 186.40 | 186.50 | 181.30 | 181.90 | 181.90 | -1.41% | 1,268,317 |
| May 12, 2026 | 184.60 | 185.80 | 183.30 | 184.50 | 184.50 | -0.05% | 1,771,101 |
| May 11, 2026 | 185.90 | 185.90 | 183.00 | 184.60 | 184.60 | -0.70% | 1,492,636 |
| May 8, 2026 | 188.40 | 188.60 | 185.20 | 185.90 | 185.90 | -1.27% | 1,231,098 |
| May 7, 2026 | 185.50 | 190.30 | 185.10 | 188.30 | 188.30 | 1.56% | 2,059,322 |
| May 6, 2026 | 182.30 | 185.60 | 181.80 | 185.40 | 185.40 | 2.32% | 1,917,426 |
| May 5, 2026 | 178.20 | 181.60 | 177.40 | 181.20 | 181.20 | 1.80% | 1,567,086 |
| May 4, 2026 | 182.10 | 183.50 | 177.80 | 178.00 | 178.00 | -1.39% | 1,248,729 |
| Apr 30, 2026 | 180.60 | 180.60 | 179.50 | 180.50 | 180.50 | 0.11% | 1,107,474 |
| Apr 29, 2026 | 182.00 | 183.00 | 179.90 | 180.30 | 180.30 | -0.66% | 993,170 |