DOAS
DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş. (DOAS)
141.500
₺
-3.400 (%-2.35)
DOAS: DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DOĞUŞ OTOMOTİV SERVİS VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 155.9798
CLOSE 155.8443
Low
LOW 126.9497
High
HIGH 188.541
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 146.8398 | 147.9698 | 144.2028 | 145.3329 |
| 01/02/2025 | 145.0316 | 148.2712 | 144.9562 | 147.8192 |
| 01/05/2025 | 148.7986 | 152.9424 | 148.1959 | 151.9629 |
| 01/06/2025 | 152.0383 | 153.9971 | 150.3054 | 152.1889 |
| 01/07/2025 | 152.1889 | 154.1478 | 151.1342 | 153.9218 |
| 01/08/2025 | 154.3738 | 156.4834 | 151.8876 | 153.5451 |
| 01/09/2025 | 153.5451 | 153.9971 | 150.7574 | 151.2848 |
| 01/12/2025 | 151.2848 | 151.5862 | 145.8603 | 146.011 |
| 01/13/2025 | 146.237 | 147.5931 | 144.8808 | 145.1069 |
| 01/14/2025 | 145.2575 | 146.689 | 143.9767 | 145.4083 |
| 01/15/2025 | 146.9151 | 147.6685 | 145.1069 | 147.2165 |
| 01/16/2025 | 147.4425 | 147.8192 | 145.8603 | 146.3124 |
| 01/19/2025 | 146.6137 | 148.8739 | 145.7849 | 146.237 |
| 01/20/2025 | 146.237 | 146.237 | 143.374 | 143.6001 |
| 01/21/2025 | 144.1275 | 147.8192 | 143.148 | 147.6685 |
| 01/22/2025 | 148.4219 | 149.1 | 146.0863 | 147.1411 |
| 01/23/2025 | 147.1411 | 147.7439 | 145.4083 | 146.9151 |
| 01/26/2025 | 146.1616 | 146.1616 | 143.2987 | 143.5247 |
| 01/27/2025 | 143.8261 | 145.5589 | 143.5247 | 144.5795 |
| 01/28/2025 | 145.2575 | 146.7644 | 144.1275 | 144.1275 |
| 01/29/2025 | 144.3535 | 146.3124 | 143.6001 | 143.6001 |
| 01/30/2025 | 143.9014 | 145.1069 | 140.8878 | 141.7166 |
| 02/02/2025 | 141.5658 | 141.5658 | 137.3468 | 138.4768 |
| 02/03/2025 | 138.5522 | 139.5317 | 137.1208 | 137.7235 |
| 02/04/2025 | 137.7988 | 139.5317 | 136.0659 | 137.3468 |
| 02/05/2025 | 138.7782 | 139.0796 | 137.9495 | 138.4015 |
| 02/06/2025 | 138.7782 | 143.6754 | 138.1755 | 143.6001 |
| 02/09/2025 | 143.6001 | 145.7096 | 142.3946 | 142.3946 |
| 02/10/2025 | 142.4699 | 145.7096 | 141.8672 | 145.3329 |
| 02/11/2025 | 145.7849 | 147.5931 | 144.8055 | 144.8808 |
| 02/12/2025 | 144.9562 | 146.1616 | 143.6001 | 143.9014 |
| 02/13/2025 | 144.2781 | 146.011 | 143.2234 | 144.1275 |
| 02/16/2025 | 144.2028 | 146.3877 | 142.696 | 143.148 |
| 02/17/2025 | 142.5453 | 143.7508 | 139.7576 | 142.9973 |
| 02/18/2025 | 142.9973 | 144.5042 | 138.7029 | 139.7576 |
| 02/19/2025 | 139.3809 | 140.059 | 137.5727 | 139.1549 |
| 02/20/2025 | 139.3056 | 142.6207 | 138.1755 | 139.2303 |
| 02/23/2025 | 140.5111 | 145.4083 | 136.6687 | 137.1208 |
| 02/24/2025 | 137.1208 | 137.1208 | 129.1346 | 129.662 |
| 02/25/2025 | 129.436 | 129.436 | 126.9497 | 128.5319 |
| 02/26/2025 | 128.5319 | 133.9564 | 128.3811 | 133.2783 |
| 02/27/2025 | 132.6756 | 133.7304 | 129.8127 | 130.3401 |
| 03/02/2025 | 137.0454 | 143.374 | 136.7441 | 143.374 |
| 03/03/2025 | 152.641 | 152.9424 | 142.6207 | 147.0657 |
| 03/04/2025 | 147.0657 | 156.0314 | 145.7849 | 156.0314 |
| 03/05/2025 | 156.5587 | 161.6819 | 153.9218 | 161.6819 |
| 03/06/2025 | 161.6819 | 168.0106 | 158.5929 | 167.6339 |
| 03/09/2025 | 167.6339 | 169.5174 | 164.3942 | 168.1612 |
| 03/10/2025 | 163.7162 | 168.764 | 163.3394 | 168.0859 |
| 03/11/2025 | 168.0859 | 174.3392 | 167.1818 | 173.2091 |
| 03/12/2025 | 173.2091 | 178.709 | 173.0584 | 176.2981 |
| 03/13/2025 | 176.1474 | 180.2159 | 175.4693 | 177.8049 |
| 03/16/2025 | 177.8049 | 181.1953 | 174.1132 | 179.3118 |
| 03/17/2025 | 179.3871 | 185.339 | 177.1268 | 183.6062 |
| 03/18/2025 | 168.6886 | 181.1953 | 167.2571 | 169.6681 |
| 03/19/2025 | 169.6681 | 180.2912 | 169.5927 | 178.709 |
| 03/20/2025 | 176.9762 | 176.9762 | 165.1476 | 167.5585 |
| 03/23/2025 | 164.2435 | 171.4009 | 153.3944 | 158.4422 |
| 03/24/2025 | 159.6477 | 170.9488 | 159.6477 | 169.1406 |
| 03/25/2025 | 168.0106 | 170.0447 | 164.2435 | 168.0859 |
| 03/26/2025 | 168.764 | 173.8872 | 168.0859 | 170.9488 |
| 03/27/2025 | 172.1543 | 174.0378 | 168.4626 | 172.6064 |
| 04/01/2025 | 171.3256 | 171.4009 | 166.1271 | 167.7845 |
| 04/02/2025 | 166.6544 | 182.024 | 166.5791 | 174.0378 |
| 04/03/2025 | 174.0378 | 177.2775 | 171.7023 | 172.757 |
| 04/06/2025 | 169.8941 | 174.5652 | 165.901 | 172.6064 |
| 04/07/2025 | 176.2981 | 176.3734 | 170.0447 | 173.1337 |
| 04/08/2025 | 171.0243 | 176.1474 | 170.4215 | 171.3256 |
| 04/09/2025 | 176.2981 | 180.8186 | 172.9831 | 175.0173 |
| 04/10/2025 | 175.0173 | 176.5241 | 173.5105 | 174.9419 |
| 04/13/2025 | 175.5446 | 176.5995 | 173.0584 | 174.0378 |
| 04/14/2025 | 174.1885 | 175.9214 | 172.305 | 172.305 |
| 04/15/2025 | 172.1543 | 174.4899 | 169.9694 | 172.079 |
| 04/16/2025 | 172.0037 | 177.2022 | 171.7023 | 175.3187 |
| 04/17/2025 | 176.0721 | 177.2022 | 167.6339 | 168.99 |
| 04/20/2025 | 168.8393 | 171.4009 | 167.1065 | 168.5379 |
| 04/21/2025 | 168.6133 | 170.1955 | 161.6066 | 161.9833 |
| 04/23/2025 | 161.9833 | 167.0312 | 159.7984 | 167.0312 |
| 04/24/2025 | 165.5244 | 167.7092 | 164.7709 | 165.5244 |
| 04/27/2025 | 161.9833 | 164.6203 | 153.8464 | 153.8464 |
| 04/28/2025 | 153.3191 | 153.8464 | 148.2712 | 148.8739 |
| 04/29/2025 | 148.4219 | 151.8876 | 145.7096 | 147.2918 |
| 05/01/2025 | 147.5178 | 154.8259 | 147.5178 | 153.2437 |
| 05/04/2025 | 153.2437 | 156.0314 | 148.8739 | 149.1 |
| 05/05/2025 | 149.1 | 152.641 | 148.0452 | 151.4356 |
| 05/06/2025 | 150.2301 | 151.8123 | 148.5726 | 150.5315 |
| 05/07/2025 | 150.5315 | 153.0177 | 148.5726 | 152.641 |
| 05/08/2025 | 151.2095 | 157.0108 | 151.2095 | 154.2985 |
| 05/11/2025 | 156.7847 | 161.908 | 156.7847 | 161.3805 |
| 05/12/2025 | 156.7094 | 177.5036 | 152.0383 | 177.5036 |
| 05/13/2025 | 178.4077 | 188.541 | 177.9556 | 179.2363 |
| 05/14/2025 | 180.5925 | 184.0582 | 172.1543 | 172.305 |
| 05/15/2025 | 172.531 | 175.394 | 168.0106 | 172.9078 |
| 05/19/2025 | 169.2934 | 175.022 | 167.5833 | 167.5833 |
| 05/20/2025 | 167.5833 | 168.4383 | 162.7097 | 164.5053 |
| 05/21/2025 | 164.2488 | 170.5759 | 162.9662 | 163.7357 |
| 05/22/2025 | 163.7357 | 164.5053 | 157.4086 | 158.1781 |
| 05/25/2025 | 158.2636 | 160.6577 | 156.0406 | 156.5536 |
| 05/26/2025 | 156.2116 | 156.6391 | 153.1335 | 153.561 |
| 05/27/2025 | 153.561 | 154.4161 | 150.7395 | 151.7655 |
| 05/28/2025 | 153.9031 | 154.5871 | 150.996 | 151.0815 |
| 05/29/2025 | 150.9105 | 152.022 | 147.4049 | 148.4309 |
| 06/01/2025 | 148.4309 | 148.4309 | 144.9254 | 145.6094 |
| 06/02/2025 | 145.6094 | 150.483 | 145.6094 | 147.6614 |
| 06/03/2025 | 147.7469 | 151.7655 | 147.5759 | 151.338 |
| 06/04/2025 | 151.0815 | 152.1075 | 149.457 | 151.68 |
| 06/09/2025 | 154.7581 | 155.0146 | 150.483 | 150.996 |
| 06/10/2025 | 150.996 | 156.3826 | 150.7395 | 153.732 |
| 06/11/2025 | 153.732 | 155.1856 | 151.4235 | 152.1075 |
| 06/12/2025 | 149.3715 | 150.654 | 143.4718 | 150.312 |
| 06/15/2025 | 150.312 | 151.851 | 146.2079 | 147.4904 |
| 06/16/2025 | 147.3194 | 148.6019 | 145.3529 | 145.3529 |
| 06/17/2025 | 145.3529 | 145.4384 | 142.0183 | 143.7283 |
| 06/18/2025 | 143.7283 | 145.7804 | 141.7618 | 141.7618 |
| 06/19/2025 | 143.0443 | 144.0704 | 141.7618 | 143.3008 |
| 06/22/2025 | 142.6168 | 149.0295 | 140.2228 | 145.1819 |
| 06/23/2025 | 149.7135 | 150.483 | 147.1484 | 149.2005 |
| 06/24/2025 | 149.2005 | 149.8845 | 144.4979 | 144.4979 |
| 06/25/2025 | 145.3529 | 146.9774 | 144.4979 | 145.0109 |
| 06/26/2025 | 145.3529 | 145.6094 | 141.0778 | 144.3269 |
| 06/29/2025 | 144.4124 | 150.3975 | 142.7023 | 148.944 |
| 06/30/2025 | 148.944 | 155.8696 | 148.0889 | 153.9031 |
| 07/01/2025 | 155.6131 | 169.1224 | 153.9031 | 159.8882 |
| 07/02/2025 | 161.9402 | 163.9923 | 158.9477 | 159.6317 |
| 07/03/2025 | 159.6317 | 160.4012 | 157.5796 | 159.7172 |
| 07/06/2025 | 158.0926 | 158.0926 | 155.1856 | 156.0406 |
| 07/07/2025 | 156.2116 | 157.7506 | 151.7655 | 152.193 |
| 07/08/2025 | 151.338 | 154.4161 | 151.167 | 153.39 |
| 07/09/2025 | 154.3306 | 159.0332 | 154.3306 | 156.6391 |
| 07/10/2025 | 157.5796 | 161.3417 | 156.2971 | 156.5536 |
| 07/13/2025 | 164.1633 | 164.9328 | 158.5201 | 158.5201 |
| 07/15/2025 | 158.6056 | 160.8287 | 153.4755 | 155.0146 |
| 07/16/2025 | 155.8696 | 160.8287 | 155.8696 | 160.1447 |
| 07/17/2025 | 160.1447 | 161.9402 | 156.9811 | 160.4867 |
| 07/20/2025 | 160.7432 | 163.0517 | 160.2302 | 162.1112 |
| 07/21/2025 | 162.2822 | 163.0517 | 159.6317 | 159.6317 |
| 07/22/2025 | 159.8882 | 163.3082 | 158.8621 | 159.2042 |
| 07/23/2025 | 159.5462 | 160.7432 | 157.2376 | 159.5462 |
| 07/24/2025 | 159.5462 | 161.8547 | 158.1781 | 158.1781 |
| 07/27/2025 | 158.6056 | 159.7172 | 156.5536 | 156.5536 |
| 07/28/2025 | 156.6391 | 157.8361 | 155.1001 | 155.3566 |
| 07/29/2025 | 155.3566 | 162.1112 | 155.0146 | 159.2897 |
| 07/30/2025 | 159.2897 | 160.4012 | 156.8101 | 157.5796 |
| 07/31/2025 | 157.5796 | 159.7172 | 157.4941 | 158.3491 |
| 08/03/2025 | 160.3157 | 161.2562 | 158.6056 | 159.4607 |
| 08/04/2025 | 160.3157 | 162.7097 | 158.2636 | 162.0257 |
| 08/05/2025 | 162.8807 | 164.3343 | 159.7172 | 162.7952 |
| 08/06/2025 | 163.5647 | 169.7209 | 163.4792 | 167.2413 |
| 08/07/2025 | 167.2413 | 167.2413 | 164.5908 | 165.7023 |
| 08/10/2025 | 166.2153 | 168.6093 | 165.5313 | 167.2413 |
| 08/11/2025 | 167.2413 | 167.3268 | 164.0778 | 164.8473 |
| 08/12/2025 | 164.8473 | 167.3268 | 164.1633 | 165.4458 |
| 08/13/2025 | 164.8473 | 167.9253 | 164.4198 | 165.6168 |
| 08/14/2025 | 165.5313 | 169.8919 | 165.0183 | 167.6688 |
| 08/17/2025 | 168.5238 | 172.2859 | 168.5238 | 170.5759 |
| 08/18/2025 | 173.0554 | 174.851 | 170.6614 | 174.68 |
| 08/19/2025 | 170.5759 | 170.7469 | 164.1633 | 167.6688 |
| 08/20/2025 | 167.8398 | 169.7209 | 167.7543 | 168.0963 |
| 08/21/2025 | 168.1818 | 168.7803 | 166.2153 | 166.8993 |
| 08/24/2025 | 167.5833 | 171.6874 | 166.9848 | 170.4049 |
| 08/25/2025 | 171.0034 | 171.3454 | 167.5833 | 167.5833 |
| 08/26/2025 | 167.8398 | 168.5238 | 160.7432 | 161.6837 |
| 08/27/2025 | 162.1967 | 163.3082 | 160.8287 | 161.5127 |
| 08/28/2025 | 161.7692 | 162.0257 | 159.7172 | 161.6837 |
| 08/31/2025 | 161.6837 | 161.8547 | 158.2636 | 158.8621 |
| 09/01/2025 | 158.8621 | 159.0332 | 148.1744 | 151.851 |
| 09/02/2025 | 152.1075 | 153.39 | 149.628 | 152.364 |
| 09/03/2025 | 152.364 | 153.4755 | 151.338 | 152.022 |
| 09/04/2025 | 152.2785 | 152.9625 | 149.628 | 150.141 |
| 09/07/2025 | 147.8324 | 148.3454 | 145.9514 | 146.7209 |
| 09/08/2025 | 147.0629 | 148.8585 | 145.0109 | 145.7804 |
| 09/09/2025 | 146.4644 | 148.3454 | 145.0964 | 146.2079 |
| 09/10/2025 | 146.3789 | 149.2005 | 145.2674 | 145.2674 |
| 09/11/2025 | 145.6949 | 145.9514 | 143.4718 | 145.0109 |
| 09/14/2025 | 145.0964 | 153.39 | 143.1298 | 152.7915 |
| 09/15/2025 | 153.9031 | 155.1001 | 151.5945 | 154.9291 |
| 09/16/2025 | 154.9291 | 155.4421 | 152.7915 | 153.6465 |
| 09/17/2025 | 155.0146 | 155.8696 | 152.706 | 153.048 |
| 09/18/2025 | 153.219 | 155.1001 | 151.851 | 154.6726 |
| 09/21/2025 | 158.1781 | 158.8621 | 154.8436 | 155.4421 |
| 09/22/2025 | 154.7581 | 154.7581 | 151.7655 | 152.7915 |
| 09/23/2025 | 152.9625 | 154.2451 | 150.483 | 153.8175 |
| 09/24/2025 | 154.5016 | 154.8436 | 151.338 | 152.1075 |
| 09/25/2025 | 152.1075 | 152.535 | 149.115 | 149.628 |
| 09/28/2025 | 149.628 | 151.0815 | 147.8324 | 149.5425 |
| 09/29/2025 | 149.7135 | 150.5685 | 147.6614 | 150.3975 |
| 09/30/2025 | 150.3975 | 154.2451 | 148.0889 | 153.048 |
| 10/01/2025 | 153.6465 | 155.1001 | 152.877 | 153.9031 |
| 10/02/2025 | 154.2451 | 160.4867 | 153.219 | 154.8436 |
| 10/05/2025 | 155.8696 | 156.7246 | 150.9105 | 152.4495 |
| 10/06/2025 | 152.4495 | 152.7915 | 150.5685 | 151.509 |
| 10/07/2025 | 151.509 | 155.4421 | 151.0815 | 151.2525 |
| 10/08/2025 | 151.851 | 153.4755 | 148.1744 | 150.312 |
| 10/09/2025 | 150.312 | 151.0815 | 148.8585 | 151.0815 |
| 10/12/2025 | 149.97 | 149.97 | 146.2079 | 146.7209 |
| 10/13/2025 | 146.8064 | 147.4904 | 144.5834 | 145.6949 |
| 10/14/2025 | 145.7804 | 148.3454 | 144.5834 | 147.4049 |
| 10/15/2025 | 147.2339 | 151.338 | 145.1819 | 145.7804 |
| 10/16/2025 | 145.6949 | 149.2005 | 143.8139 | 147.2339 |
| 10/19/2025 | 147.9179 | 148.2599 | 142.2748 | 147.9179 |
| 10/20/2025 | 148.7729 | 150.0555 | 146.7209 | 147.3194 |
| 10/21/2025 | 147.4904 | 150.312 | 147.4904 | 148.6874 |
| 10/22/2025 | 149.0295 | 150.0555 | 147.3194 | 148.7729 |
| 10/23/2025 | 149.2005 | 154.9291 | 149.0295 | 152.535 |
| 10/26/2025 | 152.535 | 154.1596 | 150.996 | 153.048 |
| 10/27/2025 | 152.6205 | 153.9031 | 151.7655 | 152.1075 |
| 10/29/2025 | 152.4495 | 154.7581 | 151.851 | 152.364 |
| 10/30/2025 | 152.4495 | 154.7581 | 151.4235 | 154.1596 |
| 11/02/2025 | 155.0146 | 156.9811 | 152.7915 | 154.3306 |
| 11/03/2025 | 154.6726 | 155.3566 | 152.877 | 154.9291 |
| 11/04/2025 | 154.9291 | 156.9811 | 153.8175 | 155.8696 |
| 11/05/2025 | 156.5536 | 157.3231 | 153.4755 | 154.7581 |
| 11/06/2025 | 153.9886 | 154.5871 | 152.1075 | 153.3045 |
| 11/09/2025 | 153.3045 | 155.9551 | 152.4495 | 152.7915 |
| 11/10/2025 | 155.6986 | 162.7952 | 150.3975 | 155.3566 |
| 11/11/2025 | 156.8956 | 159.4607 | 154.2451 | 154.5871 |
| 11/12/2025 | 155.6131 | 158.2636 | 154.4161 | 156.2971 |
| 11/13/2025 | 156.2971 | 156.8956 | 152.364 | 154.1596 |
| 11/16/2025 | 154.8436 | 159.2042 | 154.8436 | 156.9811 |
| 11/17/2025 | 156.9811 | 160.9997 | 156.8101 | 158.6056 |
| 11/18/2025 | 159.0332 | 160.8287 | 157.6651 | 159.0332 |
| 11/19/2025 | 159.8027 | 161.1707 | 158.0071 | 160.4012 |
| 11/20/2025 | 160.4012 | 160.4867 | 156.6391 | 158.7766 |
| 11/23/2025 | 158.1781 | 159.9737 | 156.8101 | 157.8361 |
| 11/24/2025 | 158.6056 | 159.3752 | 156.8101 | 158.0926 |
| 11/25/2025 | 158.4346 | 158.9477 | 155.2711 | 155.7841 |
| 11/26/2025 | 156.9811 | 158.1781 | 155.6131 | 155.8696 |
| 11/27/2025 | 155.9551 | 156.2116 | 154.0741 | 154.3306 |
| 11/30/2025 | 154.3306 | 159.6317 | 154.0741 | 159.2042 |
| 12/01/2025 | 159.2042 | 165.8733 | 158.5201 | 162.5387 |
| 12/02/2025 | 163.8212 | 164.6763 | 157.3231 | 157.8361 |
| 12/03/2025 | 158.1781 | 159.1187 | 157.0666 | 157.6651 |
| 12/04/2025 | 157.6651 | 160.7432 | 157.2376 | 160.4867 |
| 12/07/2025 | 161.8547 | 165.0183 | 161.5127 | 163.0517 |
| 12/08/2025 | 163.9067 | 164.1633 | 159.2042 | 160.4867 |
| 12/09/2025 | 160.7432 | 162.2822 | 160.0592 | 160.5722 |
| 12/10/2025 | 160.5722 | 164.0778 | 160.4012 | 163.1372 |
| 12/11/2025 | 164.1633 | 165.9588 | 163.1372 | 165.1038 |
| 12/14/2025 | 165.1038 | 165.5313 | 162.8807 | 163.1372 |
| 12/15/2025 | 163.3082 | 163.7357 | 159.9737 | 160.7432 |
| 12/16/2025 | 160.7432 | 161.5982 | 159.7172 | 161.2562 |
| 12/17/2025 | 161.5982 | 162.2822 | 159.8027 | 161.5982 |
| 12/18/2025 | 161.5982 | 163.3082 | 159.0332 | 163.3082 |
| 12/21/2025 | 163.2227 | 163.2227 | 159.8882 | 159.8882 |
| 12/22/2025 | 159.8027 | 159.8027 | 156.8956 | 156.9811 |
| 12/23/2025 | 158.2636 | 159.7172 | 156.8101 | 159.3752 |
| 12/24/2025 | 159.3752 | 160.4012 | 158.6056 | 158.7766 |
| 12/25/2025 | 158.7766 | 160.5722 | 157.6651 | 158.7766 |
| 12/28/2025 | 158.9477 | 160.4867 | 156.4681 | 156.5536 |
| 12/29/2025 | 156.8956 | 160.5722 | 156.8101 | 159.8882 |
| 12/30/2025 | 159.8882 | 162.5387 | 159.4607 | 160.8287 |