Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey
· Delayed Price · Currency is TRY 194.70
+0.10 (0.05%)
Mar 6, 2026, 6:09 PM GMT+3
IST:DOAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.60 | 196.30 | 193.50 | 193.70 | - | -0.46% | 345,916 |
| Mar 5, 2026 | 201.00 | 201.00 | 194.60 | 194.60 | 194.60 | 1.04% | 1,745,686 |
| Mar 4, 2026 | 197.40 | 198.30 | 192.60 | 192.60 | 192.60 | -2.48% | 2,144,415 |
| Mar 3, 2026 | 202.50 | 204.30 | 197.50 | 197.50 | 197.50 | -2.47% | 2,127,195 |
| Mar 2, 2026 | 197.10 | 205.20 | 197.10 | 202.50 | 202.50 | -7.53% | 5,133,211 |
| Feb 27, 2026 | 222.00 | 224.60 | 216.60 | 219.00 | 219.00 | -0.90% | 2,867,780 |
| Feb 26, 2026 | 218.60 | 221.00 | 214.30 | 221.00 | 221.00 | 1.01% | 2,381,246 |
| Feb 25, 2026 | 224.90 | 225.10 | 216.50 | 218.80 | 218.80 | -2.54% | 2,330,812 |
| Feb 24, 2026 | 227.50 | 227.60 | 223.00 | 224.50 | 224.50 | -1.54% | 1,945,863 |
| Feb 23, 2026 | 228.00 | 229.20 | 224.60 | 228.00 | 228.00 | 1.29% | 2,363,899 |
| Feb 20, 2026 | 227.50 | 230.00 | 221.50 | 225.10 | 225.10 | -0.62% | 1,780,151 |
| Feb 19, 2026 | 237.20 | 238.20 | 225.20 | 226.50 | 226.50 | -4.47% | 2,311,656 |
| Feb 18, 2026 | 243.30 | 244.80 | 235.60 | 237.10 | 237.10 | -2.11% | 2,965,691 |
| Feb 17, 2026 | 241.90 | 247.00 | 239.20 | 242.20 | 242.20 | 0.12% | 2,658,409 |
| Feb 16, 2026 | 237.00 | 245.00 | 237.00 | 241.90 | 241.90 | 2.15% | 3,450,616 |
| Feb 13, 2026 | 239.20 | 242.40 | 234.90 | 236.80 | 236.80 | -1.00% | 2,492,014 |
| Feb 12, 2026 | 241.70 | 241.70 | 236.20 | 239.20 | 239.20 | 1.70% | 3,061,347 |
| Feb 11, 2026 | 230.70 | 235.40 | 226.00 | 235.20 | 235.20 | 0.73% | 1,610,126 |
| Feb 10, 2026 | 241.80 | 243.10 | 232.00 | 233.50 | 233.50 | -3.11% | 3,403,279 |
| Feb 9, 2026 | 233.30 | 241.10 | 232.20 | 241.00 | 241.00 | 4.60% | 4,081,203 |
| Feb 6, 2026 | 226.30 | 230.50 | 224.00 | 230.40 | 230.40 | 1.81% | 2,718,225 |
| Feb 5, 2026 | 225.90 | 228.90 | 224.90 | 226.30 | 226.30 | - | 2,375,569 |
| Feb 4, 2026 | 229.50 | 230.70 | 224.20 | 226.30 | 226.30 | -1.14% | 2,359,089 |
| Feb 3, 2026 | 225.00 | 231.60 | 225.00 | 228.90 | 228.90 | 2.10% | 2,338,306 |
| Feb 2, 2026 | 229.20 | 229.20 | 218.40 | 224.20 | 224.20 | -2.22% | 2,694,976 |
| Jan 30, 2026 | 225.30 | 229.30 | 221.70 | 229.30 | 229.30 | 1.78% | 3,514,572 |
| Jan 29, 2026 | 226.00 | 228.00 | 223.50 | 225.30 | 225.30 | -0.31% | 3,097,655 |
| Jan 28, 2026 | 227.10 | 229.50 | 224.20 | 226.00 | 226.00 | -0.09% | 3,279,484 |
| Jan 27, 2026 | 234.70 | 234.80 | 225.00 | 226.20 | 226.20 | -3.70% | 3,755,927 |
| Jan 26, 2026 | 232.90 | 237.60 | 230.10 | 234.90 | 234.90 | 0.51% | 2,135,359 |
| Jan 23, 2026 | 235.50 | 237.20 | 232.10 | 233.70 | 233.70 | -0.13% | 1,705,608 |
| Jan 22, 2026 | 225.50 | 234.00 | 224.30 | 234.00 | 234.00 | 3.82% | 2,849,112 |
| Jan 21, 2026 | 221.70 | 225.40 | 220.30 | 225.40 | 225.40 | 1.67% | 2,330,485 |
| Jan 20, 2026 | 227.20 | 228.90 | 219.00 | 221.70 | 221.70 | -2.42% | 3,210,087 |
| Jan 19, 2026 | 231.40 | 232.50 | 224.20 | 227.20 | 227.20 | -1.22% | 2,255,967 |
| Jan 16, 2026 | 223.70 | 230.00 | 222.00 | 230.00 | 230.00 | 2.82% | 2,436,034 |
| Jan 15, 2026 | 219.00 | 223.90 | 217.20 | 223.70 | 223.70 | 1.41% | 1,835,922 |
| Jan 14, 2026 | 217.10 | 221.80 | 217.10 | 220.60 | 220.60 | 1.80% | 2,674,700 |
| Jan 13, 2026 | 217.80 | 218.50 | 213.90 | 216.70 | 216.70 | -0.23% | 2,566,827 |
| Jan 12, 2026 | 212.90 | 217.50 | 212.80 | 217.20 | 217.20 | 2.16% | 2,860,035 |
| Jan 9, 2026 | 208.30 | 213.80 | 208.10 | 212.60 | 212.60 | 2.11% | 3,180,051 |
| Jan 8, 2026 | 204.30 | 208.30 | 201.50 | 208.20 | 208.20 | 1.86% | 2,859,339 |
| Jan 7, 2026 | 202.00 | 210.70 | 202.00 | 204.40 | 204.40 | 3.23% | 5,686,969 |
| Jan 6, 2026 | 196.10 | 198.10 | 194.80 | 198.00 | 198.00 | 1.23% | 2,025,554 |
| Jan 5, 2026 | 193.00 | 195.80 | 192.60 | 195.60 | 195.60 | 1.35% | 2,126,077 |
| Jan 2, 2026 | 188.50 | 193.20 | 188.50 | 193.00 | 193.00 | 2.60% | 1,942,989 |
| Dec 31, 2025 | 187.00 | 190.10 | 186.50 | 188.10 | 188.10 | 0.59% | 1,437,260 |
| Dec 30, 2025 | 183.50 | 187.80 | 183.40 | 187.00 | 187.00 | 2.13% | 1,510,553 |
| Dec 29, 2025 | 185.90 | 187.70 | 183.00 | 183.10 | 183.10 | -1.40% | 1,142,436 |
| Dec 26, 2025 | 185.70 | 187.80 | 184.40 | 185.70 | 185.70 | - | 1,100,474 |
| Dec 25, 2025 | 186.40 | 187.60 | 185.50 | 185.70 | 185.70 | -0.38% | 907,390 |
| Dec 24, 2025 | 185.10 | 186.80 | 183.40 | 186.40 | 186.40 | 1.53% | 2,251,498 |
| Dec 23, 2025 | 186.90 | 186.90 | 183.50 | 183.60 | 183.60 | -1.82% | 1,317,791 |
| Dec 22, 2025 | 190.90 | 190.90 | 187.00 | 187.00 | 187.00 | -2.09% | 1,451,148 |
| Dec 19, 2025 | 189.00 | 191.00 | 186.00 | 191.00 | 191.00 | 1.06% | 1,377,842 |
| Dec 18, 2025 | 189.00 | 189.80 | 186.90 | 189.00 | 189.00 | 0.21% | 1,515,566 |
| Dec 17, 2025 | 188.00 | 189.00 | 186.80 | 188.60 | 188.60 | 0.32% | 1,012,201 |
| Dec 16, 2025 | 191.00 | 191.50 | 187.10 | 188.00 | 188.00 | -1.47% | 1,535,677 |
| Dec 15, 2025 | 193.10 | 193.60 | 190.50 | 190.80 | 190.80 | -1.19% | 1,942,786 |
| Dec 12, 2025 | 192.00 | 194.10 | 190.80 | 193.10 | 193.10 | 1.21% | 1,901,353 |
| Dec 11, 2025 | 187.80 | 191.90 | 187.60 | 190.80 | 190.80 | 1.60% | 1,496,747 |
| Dec 10, 2025 | 188.00 | 189.80 | 187.20 | 187.80 | 187.80 | 0.05% | 1,445,647 |
| Dec 9, 2025 | 191.70 | 192.00 | 186.20 | 187.70 | 187.70 | -1.57% | 1,601,544 |
| Dec 8, 2025 | 189.30 | 193.00 | 188.90 | 190.70 | 190.70 | 1.60% | 2,344,785 |
| Dec 5, 2025 | 184.40 | 188.00 | 183.90 | 187.70 | 187.70 | 1.79% | 1,724,269 |
| Dec 4, 2025 | 185.00 | 186.10 | 183.70 | 184.40 | 184.40 | -0.11% | 1,308,315 |
| Dec 3, 2025 | 191.60 | 192.60 | 184.00 | 184.60 | 184.60 | -2.89% | 3,290,230 |
| Dec 2, 2025 | 186.20 | 194.00 | 185.40 | 190.10 | 190.10 | 2.09% | 2,994,920 |
| Dec 1, 2025 | 180.50 | 186.70 | 180.20 | 186.20 | 186.20 | 3.16% | 1,607,916 |
| Nov 28, 2025 | 182.40 | 182.70 | 180.20 | 180.50 | 180.50 | -0.99% | 1,234,686 |
| Nov 27, 2025 | 183.60 | 185.00 | 182.00 | 182.30 | 182.30 | 0.05% | 1,094,883 |
| Nov 26, 2025 | 185.30 | 185.90 | 181.60 | 182.20 | 182.20 | -1.46% | 1,556,999 |
| Nov 25, 2025 | 185.50 | 186.40 | 183.40 | 184.90 | 184.90 | 0.16% | 1,511,686 |
| Nov 24, 2025 | 185.00 | 187.10 | 183.40 | 184.60 | 184.60 | -0.59% | 1,291,182 |
| Nov 21, 2025 | 187.60 | 187.70 | 183.20 | 185.70 | 185.70 | -1.01% | 1,414,718 |
| Nov 20, 2025 | 186.90 | 188.50 | 184.80 | 187.60 | 187.60 | 0.86% | 2,625,425 |
| Nov 19, 2025 | 186.00 | 188.10 | 184.40 | 186.00 | 186.00 | 0.27% | 1,962,039 |
| Nov 18, 2025 | 183.60 | 188.30 | 183.40 | 185.50 | 185.50 | 1.03% | 2,229,474 |
| Nov 17, 2025 | 181.10 | 186.20 | 181.10 | 183.60 | 183.60 | 1.83% | 2,632,269 |
| Nov 14, 2025 | 182.80 | 183.50 | 178.20 | 180.30 | 180.30 | -1.37% | 1,800,766 |
| Nov 13, 2025 | 182.00 | 185.10 | 180.60 | 182.80 | 182.80 | 1.11% | 1,769,618 |
| Nov 12, 2025 | 183.50 | 186.50 | 180.40 | 180.80 | 180.80 | -0.50% | 2,610,540 |
| Nov 11, 2025 | 182.10 | 190.40 | 175.90 | 181.70 | 181.70 | 1.68% | 7,674,632 |
| Nov 10, 2025 | 179.30 | 182.40 | 178.30 | 178.70 | 178.70 | -0.33% | 2,208,208 |
| Nov 7, 2025 | 180.10 | 180.80 | 177.90 | 179.30 | 179.30 | -0.94% | 1,782,290 |
| Nov 6, 2025 | 183.10 | 184.00 | 179.50 | 181.00 | 181.00 | -0.71% | 2,280,787 |
| Nov 5, 2025 | 181.20 | 183.60 | 179.90 | 182.30 | 182.30 | 0.61% | 2,152,872 |
| Nov 4, 2025 | 180.90 | 181.70 | 178.80 | 181.20 | 181.20 | 0.39% | 1,836,435 |
| Nov 3, 2025 | 181.30 | 183.60 | 178.70 | 180.50 | 180.50 | 0.11% | 3,283,563 |
| Oct 31, 2025 | 178.30 | 181.00 | 177.10 | 180.30 | 180.30 | 1.18% | 2,597,419 |
| Oct 30, 2025 | 178.30 | 181.00 | 177.60 | 178.20 | 178.20 | 0.17% | 1,811,353 |
| Oct 28, 2025 | 178.50 | 180.00 | 177.50 | 177.90 | 177.90 | -0.61% | 693,386 |
| Oct 27, 2025 | 178.40 | 180.30 | 176.60 | 179.00 | 179.00 | 0.34% | 2,022,382 |
| Oct 24, 2025 | 174.50 | 181.20 | 174.30 | 178.40 | 178.40 | 2.53% | 2,934,891 |
| Oct 23, 2025 | 174.30 | 175.50 | 172.30 | 174.00 | 174.00 | 0.06% | 1,484,623 |
| Oct 22, 2025 | 172.50 | 175.80 | 172.50 | 173.90 | 173.90 | 0.93% | 1,624,753 |
| Oct 21, 2025 | 174.00 | 175.50 | 171.60 | 172.30 | 172.30 | -0.40% | 2,374,462 |
| Oct 20, 2025 | 173.00 | 173.40 | 166.40 | 173.00 | 173.00 | 0.46% | 3,284,997 |
| Oct 17, 2025 | 170.40 | 174.50 | 168.20 | 172.20 | 172.20 | 1.00% | 2,007,295 |
| Oct 16, 2025 | 172.20 | 177.00 | 169.80 | 170.50 | 170.50 | -1.10% | 2,125,121 |