Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey · Delayed Price · Currency is TRY 166.40
-0.20 (-0.12%)
Aug 28, 2026, 6:09 PM GMT+3
IST:DOAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 184.20 | 185.10 | 182.00 | 182.10 | 168.05 | -1.14% | 662,431 |
| Jul 7, 2026 | 184.00 | 185.70 | 182.30 | 184.20 | 169.99 | -0.22% | 513,617 |
| Jul 6, 2026 | 186.90 | 190.00 | 184.50 | 184.60 | 170.36 | -0.97% | 635,470 |
| Jul 3, 2026 | 184.80 | 187.30 | 184.30 | 186.40 | 172.02 | 1.14% | 672,916 |
| Jul 2, 2026 | 184.70 | 186.40 | 183.20 | 184.30 | 170.08 | -0.16% | 700,020 |
| Jul 1, 2026 | 179.30 | 185.60 | 179.30 | 184.60 | 170.36 | 2.96% | 1,133,563 |
| Jun 30, 2026 | 183.00 | 184.70 | 178.70 | 179.30 | 165.47 | -2.02% | 1,600,565 |
| Jun 29, 2026 | 183.90 | 185.00 | 182.50 | 183.00 | 168.88 | -0.49% | 1,021,434 |
| Jun 26, 2026 | 185.00 | 186.10 | 183.20 | 183.90 | 169.71 | -0.59% | 937,617 |
| Jun 25, 2026 | 189.90 | 190.30 | 185.00 | 185.00 | 170.73 | -0.86% | 797,927 |
| Jun 24, 2026 | 189.00 | 190.50 | 185.70 | 186.60 | 172.20 | -1.27% | 807,222 |
| Jun 23, 2026 | 193.00 | 193.80 | 189.00 | 189.00 | 174.42 | -2.48% | 1,207,917 |
| Jun 22, 2026 | 201.60 | 201.90 | 193.80 | 193.80 | 178.85 | -2.61% | 1,260,506 |
| Jun 19, 2026 | 196.30 | 199.80 | 194.40 | 199.00 | 183.65 | 0.86% | 1,266,748 |