Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey · Delayed Price · Currency is TRY 178.00
-3.90 (-2.14%)
May 18, 2026, 6:08 PM GMT+3
IST:DOAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 183.20 | 183.60 | 179.50 | 181.50 | 181.50 | -0.93% | 1,717,509 |
| Apr 27, 2026 | 184.30 | 185.00 | 183.20 | 183.20 | 183.20 | -0.60% | 1,429,282 |
| Apr 24, 2026 | 184.00 | 185.50 | 183.00 | 184.30 | 184.30 | 0.44% | 1,224,718 |
| Apr 22, 2026 | 185.30 | 186.50 | 183.10 | 183.50 | 183.50 | -0.97% | 1,497,766 |
| Apr 21, 2026 | 187.60 | 188.00 | 184.90 | 185.30 | 185.30 | -1.07% | 1,525,759 |
| Apr 20, 2026 | 189.20 | 189.30 | 186.80 | 187.30 | 187.30 | -1.89% | 2,199,770 |
| Apr 17, 2026 | 188.60 | 191.50 | 187.40 | 190.90 | 190.90 | 1.27% | 2,976,471 |
| Apr 16, 2026 | 191.20 | 192.70 | 188.00 | 188.50 | 188.50 | -1.10% | 1,856,656 |
| Apr 15, 2026 | 190.20 | 192.70 | 189.70 | 190.60 | 190.60 | 0.37% | 2,275,730 |
| Apr 14, 2026 | 192.00 | 193.60 | 189.00 | 189.90 | 189.90 | -0.58% | 2,032,927 |
| Apr 13, 2026 | 190.00 | 192.40 | 185.20 | 191.00 | 191.00 | -6.42% | 2,856,742 |
| Apr 10, 2026 | 204.50 | 205.80 | 202.10 | 204.10 | 189.10 | 0.59% | 3,696,587 |
| Apr 9, 2026 | 200.00 | 204.30 | 200.00 | 202.90 | 187.99 | 3.26% | 3,931,831 |
| Apr 8, 2026 | 196.40 | 199.20 | 195.50 | 196.50 | 182.06 | 3.20% | 2,957,403 |
| Apr 7, 2026 | 194.40 | 195.50 | 190.00 | 190.40 | 176.41 | -2.16% | 1,284,924 |
| Apr 6, 2026 | 193.80 | 195.40 | 193.60 | 194.60 | 180.30 | 0.46% | 979,755 |
| Apr 3, 2026 | 194.10 | 195.50 | 193.10 | 193.70 | 179.46 | -0.05% | 898,602 |
| Apr 2, 2026 | 193.80 | 194.70 | 192.10 | 193.80 | 179.56 | -0.77% | 852,779 |
| Apr 1, 2026 | 195.20 | 196.50 | 194.30 | 195.30 | 180.95 | 1.24% | 1,248,055 |
| Mar 31, 2026 | 189.60 | 194.30 | 189.60 | 192.90 | 178.72 | 1.79% | 1,579,082 |
| Mar 30, 2026 | 192.90 | 193.30 | 189.20 | 189.50 | 175.57 | -1.76% | 1,605,101 |
| Mar 27, 2026 | 193.10 | 194.30 | 191.20 | 192.90 | 178.72 | -0.16% | 1,503,428 |
| Mar 26, 2026 | 195.00 | 196.60 | 192.90 | 193.20 | 179.00 | -1.23% | 1,627,250 |
| Mar 25, 2026 | 195.20 | 196.80 | 194.30 | 195.60 | 181.22 | 1.09% | 1,898,676 |
| Mar 24, 2026 | 197.00 | 197.00 | 193.50 | 193.50 | 179.28 | -1.78% | 1,933,494 |
| Mar 23, 2026 | 203.40 | 204.60 | 192.40 | 197.00 | 182.52 | -4.60% | 5,833,003 |
| Mar 19, 2026 | 196.60 | 206.50 | 195.40 | 206.50 | 191.32 | 5.36% | 1,604,911 |
| Mar 18, 2026 | 198.20 | 199.10 | 194.70 | 196.00 | 181.60 | -0.71% | 1,472,330 |
| Mar 17, 2026 | 195.90 | 197.80 | 195.50 | 197.40 | 182.89 | 0.77% | 1,027,808 |
| Mar 16, 2026 | 199.70 | 199.80 | 195.30 | 195.90 | 181.50 | -1.26% | 1,007,701 |
| Mar 13, 2026 | 198.30 | 198.50 | 194.90 | 198.40 | 183.82 | 0.05% | 912,755 |
| Mar 12, 2026 | 199.00 | 201.10 | 197.00 | 198.30 | 183.73 | -0.50% | 1,254,862 |
| Mar 11, 2026 | 201.50 | 203.50 | 197.00 | 199.30 | 184.65 | -0.94% | 1,196,011 |
| Mar 10, 2026 | 197.00 | 202.00 | 196.40 | 201.20 | 186.41 | 4.30% | 1,843,016 |
| Mar 9, 2026 | 191.60 | 193.40 | 187.60 | 192.90 | 178.72 | -0.92% | 1,931,838 |
| Mar 6, 2026 | 194.60 | 196.30 | 192.10 | 194.70 | 180.39 | 0.05% | 1,585,207 |
| Mar 5, 2026 | 201.00 | 201.00 | 194.60 | 194.60 | 180.30 | 1.04% | 1,745,686 |