Dogus Otomotiv Servis ve Ticaret Anonim Sirketi DOAS
BIST · Türkiye · Retail Trade
₺145.90+1.70 (+1.18%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺146.10 | +1.32% | ₺144.50 | ₺146.50 | ₺143.60 | 527.16K |
| 2026-09-30 | ₺144.20 | -3.74% | ₺149.80 | ₺150.30 | ₺143.50 | 1.15M |
| 2026-09-29 | ₺149.80 | -0.99% | ₺151.30 | ₺152.10 | ₺149.00 | 609.20K |
| 2026-09-28 | ₺151.30 | -2.13% | ₺152.50 | ₺154.40 | ₺149.50 | 843.73K |
| 2026-09-25 | ₺154.60 | -0.51% | ₺155.40 | ₺156.40 | ₺154.20 | 323.65K |
| 2026-09-24 | ₺155.40 | -1.71% | ₺159.00 | ₺159.00 | ₺155.10 | 367.88K |
| 2026-09-23 | ₺158.10 | -0.25% | ₺158.50 | ₺160.50 | ₺157.00 | 546.60K |
| 2026-09-22 | ₺158.50 | +2.59% | ₺156.00 | ₺159.80 | ₺155.60 | 1.28M |
| 2026-09-21 | ₺154.50 | -0.06% | ₺154.60 | ₺154.90 | ₺149.60 | 1.03M |
| 2026-09-18 | ₺154.60 | -1.47% | ₺156.90 | ₺156.90 | ₺152.50 | 1.11M |
| 2026-09-17 | ₺156.90 | +1.23% | ₺155.00 | ₺158.10 | ₺153.30 | 1.04M |
| 2026-09-16 | ₺155.00 | -3.31% | ₺160.90 | ₺161.40 | ₺149.60 | 1.48M |
| 2026-09-15 | ₺160.30 | -1.78% | ₺163.20 | ₺164.30 | ₺160.00 | 627.77K |
| 2026-09-14 | ₺163.20 | -1.15% | ₺164.50 | ₺165.00 | ₺162.00 | 573.40K |
| 2026-09-11 | ₺165.10 | +0.36% | ₺164.50 | ₺165.50 | ₺163.80 | 660.02K |
| 2026-09-10 | ₺164.50 | -0.12% | ₺166.00 | ₺166.80 | ₺163.80 | 597.47K |
| 2026-09-09 | ₺164.70 | -1.20% | ₺167.00 | ₺167.70 | ₺164.70 | 948.51K |
| 2026-09-08 | ₺166.70 | +1.96% | ₺163.50 | ₺167.00 | ₺163.00 | 875.10K |
| 2026-09-07 | ₺163.50 | +0.37% | ₺163.00 | ₺165.00 | ₺162.50 | 807.85K |
| 2026-09-04 | ₺162.90 | +2.20% | ₺159.60 | ₺163.30 | ₺159.10 | 705.44K |
| 2026-09-03 | ₺159.40 | -1.42% | ₺162.00 | ₺162.40 | ₺159.40 | 770.31K |
| 2026-09-02 | ₺161.70 | -1.52% | ₺164.20 | ₺164.20 | ₺161.10 | 709.27K |
| 2026-09-01 | ₺164.20 | +0.24% | ₺164.10 | ₺165.40 | ₺163.10 | 632.63K |
| 2026-08-31 | ₺163.80 | -1.56% | ₺166.40 | ₺166.80 | ₺163.40 | 1.02M |
| 2026-08-28 | ₺166.40 | -0.12% | ₺166.80 | ₺167.60 | ₺166.30 | 762.71K |
| 2026-08-27 | ₺166.60 | -0.12% | ₺167.20 | ₺167.90 | ₺166.10 | 593.75K |
| 2026-08-26 | ₺166.80 | +0.48% | ₺166.50 | ₺168.30 | ₺166.50 | 763.66K |
| 2026-08-25 | ₺166.00 | -1.19% | ₺168.00 | ₺168.80 | ₺166.00 | 710.07K |
| 2026-08-24 | ₺168.00 | -1.06% | ₺172.00 | ₺172.50 | ₺168.00 | 900.10K |
| 2026-08-21 | ₺169.80 | -0.29% | ₺171.40 | ₺171.90 | ₺169.60 | 867.27K |
| 2026-08-20 | ₺170.30 | +0.65% | ₺172.50 | ₺178.50 | ₺170.30 | 1.58M |
| 2026-08-19 | ₺169.20 | +0.30% | ₺169.10 | ₺170.10 | ₺167.60 | 761.10K |
| 2026-08-18 | ₺168.70 | -2.60% | ₺173.20 | ₺173.20 | ₺168.70 | 1.17M |
| 2026-08-17 | ₺173.20 | +1.17% | ₺171.20 | ₺175.70 | ₺171.20 | 1.43M |
| 2026-08-14 | ₺171.20 | -1.89% | ₺174.50 | ₺175.00 | ₺170.90 | 953.63K |
| 2026-08-13 | ₺174.50 | -10.24% | ₺180.00 | ₺180.80 | ₺174.30 | 1.83M |
| 2026-08-12 | ₺194.40 | +0.26% | ₺194.00 | ₺195.50 | ₺192.20 | 2.30M |
| 2026-08-11 | ₺193.90 | -0.10% | ₺194.10 | ₺195.50 | ₺191.00 | 1.15M |
| 2026-08-10 | ₺194.10 | -0.10% | ₺194.60 | ₺198.20 | ₺193.20 | 1.55M |
| 2026-08-07 | ₺194.30 | +2.16% | ₺190.20 | ₺194.90 | ₺190.10 | 1.10M |
| 2026-08-06 | ₺190.20 | -0.83% | ₺191.80 | ₺192.70 | ₺190.20 | 622.51K |
| 2026-08-05 | ₺191.80 | +2.02% | ₺188.00 | ₺192.20 | ₺187.40 | 1.02M |
| 2026-08-04 | ₺188.00 | +0.43% | ₺187.50 | ₺188.20 | ₺185.00 | 909.54K |
| 2026-08-03 | ₺187.20 | -1.68% | ₺190.50 | ₺191.00 | ₺186.30 | 729.75K |
| 2026-07-31 | ₺190.40 | +4.90% | ₺183.00 | ₺190.40 | ₺182.20 | 962.49K |
| 2026-07-30 | ₺181.50 | -0.22% | ₺181.90 | ₺183.90 | ₺181.10 | 685.75K |
| 2026-07-29 | ₺181.90 | -0.87% | ₺183.50 | ₺185.50 | ₺181.10 | 737.93K |
| 2026-07-28 | ₺183.50 | -1.71% | ₺186.00 | ₺186.00 | ₺183.00 | 701.36K |
| 2026-07-27 | ₺186.70 | +0.21% | ₺187.20 | ₺189.10 | ₺185.90 | 741.52K |
| 2026-07-24 | ₺186.30 | +0.22% | ₺186.10 | ₺187.30 | ₺185.10 | 625.95K |
| 2026-07-23 | ₺185.90 | -0.59% | ₺188.30 | ₺193.90 | ₺185.90 | 1.43M |
| 2026-07-22 | ₺187.00 | +0.54% | ₺186.20 | ₺187.40 | ₺185.70 | 636.90K |
| 2026-07-21 | ₺186.00 | +0.54% | ₺185.10 | ₺187.00 | ₺184.80 | 731.81K |
| 2026-07-20 | ₺185.00 | 0.00% | ₺185.00 | ₺186.70 | ₺183.90 | 789.78K |
| 2026-07-17 | ₺185.00 | -0.86% | ₺186.60 | ₺189.10 | ₺185.00 | 1.22M |
| 2026-07-16 | ₺186.60 | +1.41% | ₺184.00 | ₺187.80 | ₺184.00 | 980.44K |
| 2026-07-14 | ₺184.00 | -0.22% | ₺183.80 | ₺185.00 | ₺182.50 | 542.65K |
| 2026-07-13 | ₺184.40 | -0.86% | ₺185.40 | ₺187.20 | ₺184.00 | 662.13K |
| 2026-07-10 | ₺186.00 | +2.20% | ₺182.10 | ₺187.90 | ₺182.00 | 802.72K |
| 2026-07-09 | ₺182.00 | -0.05% | ₺183.40 | ₺183.40 | ₺181.00 | 571.60K |
| 2026-07-08 | ₺182.10 | -1.14% | ₺184.20 | ₺185.10 | ₺182.00 | 662.43K |
| 2026-07-07 | ₺184.20 | -0.22% | ₺184.00 | ₺185.70 | ₺182.30 | 513.62K |
| 2026-07-06 | ₺184.60 | -0.97% | ₺186.90 | ₺190.00 | ₺184.50 | 635.47K |
| 2026-07-03 | ₺186.40 | +1.14% | ₺184.80 | ₺187.30 | ₺184.30 | 672.92K |
| 2026-07-02 | ₺184.30 | -0.16% | ₺184.70 | ₺186.40 | ₺183.20 | 700.02K |
| 2026-07-01 | ₺184.60 | +2.96% | ₺179.30 | ₺185.60 | ₺179.30 | 1.13M |
| 2026-06-30 | ₺179.30 | -2.02% | ₺183.00 | ₺184.70 | ₺178.70 | 1.60M |
| 2026-06-29 | ₺183.00 | -0.49% | ₺183.90 | ₺185.00 | ₺182.50 | 1.02M |
| 2026-06-26 | ₺183.90 | -0.59% | ₺185.00 | ₺186.10 | ₺183.20 | 937.62K |
| 2026-06-25 | ₺185.00 | -0.86% | ₺189.90 | ₺190.30 | ₺185.00 | 797.93K |
| 2026-06-24 | ₺186.60 | -1.27% | ₺189.00 | ₺190.50 | ₺185.70 | 807.22K |
| 2026-06-23 | ₺189.00 | -2.48% | ₺193.00 | ₺193.80 | ₺189.00 | 1.21M |
| 2026-06-22 | ₺193.80 | -2.61% | ₺201.60 | ₺201.90 | ₺193.80 | 1.26M |
| 2026-06-19 | ₺199.00 | +0.86% | ₺196.30 | ₺199.80 | ₺194.40 | 1.27M |
| 2026-06-18 | ₺197.30 | +0.15% | ₺198.00 | ₺199.70 | ₺196.50 | 1.29M |
| 2026-06-17 | ₺197.00 | -2.48% | ₺202.00 | ₺204.20 | ₺197.00 | 1.24M |
| 2026-06-16 | ₺202.00 | -0.98% | ₺204.00 | ₺205.20 | ₺201.00 | 2.10M |
| 2026-06-15 | ₺204.00 | +1.75% | ₺204.00 | ₺205.50 | ₺197.80 | 3.10M |
| 2026-06-12 | ₺200.50 | -2.39% | ₺205.90 | ₺208.10 | ₺200.50 | 2.29M |
| 2026-06-11 | ₺205.40 | +2.24% | ₺200.90 | ₺209.10 | ₺197.80 | 5.19M |
| 2026-06-10 | ₺200.90 | +5.46% | ₺190.40 | ₺200.90 | ₺185.00 | 4.17M |
| 2026-06-09 | ₺190.50 | +4.56% | ₺182.40 | ₺190.50 | ₺180.60 | 2.29M |
| 2026-06-08 | ₺182.20 | -0.49% | ₺182.50 | ₺183.70 | ₺180.00 | 1.27M |
| 2026-06-05 | ₺183.10 | -1.13% | ₺185.20 | ₺185.80 | ₺183.00 | 918.17K |
| 2026-06-04 | ₺185.20 | -0.64% | ₺186.50 | ₺188.20 | ₺184.20 | 1.18M |
| 2026-06-03 | ₺186.40 | -2.82% | ₺191.80 | ₺191.90 | ₺186.10 | 1.21M |
| 2026-06-02 | ₺191.80 | +4.75% | ₺185.00 | ₺191.80 | ₺184.00 | 2.26M |
| 2026-06-01 | ₺183.10 | -0.92% | ₺185.00 | ₺187.10 | ₺182.70 | 1.29M |
| 2026-05-29 | ₺184.80 | 0.00% | ₺184.80 | ₺184.80 | ₺184.80 | 0 |
| 2026-05-28 | ₺184.80 | 0.00% | ₺184.80 | ₺184.80 | ₺184.80 | 0 |