DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey · Delayed Price · Currency is TRY 8.08
-0.06 (-0.74%)
Feb 6, 2026, 12:05 PM GMT+3
IST:DCTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.20 | 8.29 | 8.12 | 8.19 | - | -0.24% | 3,291,421 |
| Feb 4, 2026 | 8.20 | 8.40 | 8.19 | 8.21 | 8.21 | 0.12% | 5,698,965 |
| Feb 3, 2026 | 8.15 | 8.35 | 8.13 | 8.20 | 8.20 | 0.86% | 6,578,160 |
| Feb 2, 2026 | 8.37 | 8.57 | 8.09 | 8.13 | 8.13 | -2.87% | 8,946,322 |
| Jan 30, 2026 | 8.42 | 8.53 | 8.31 | 8.37 | 8.37 | -0.59% | 7,454,131 |
| Jan 29, 2026 | 8.85 | 8.85 | 8.27 | 8.42 | 8.42 | -3.11% | 14,217,110 |
| Jan 28, 2026 | 8.43 | 8.97 | 8.35 | 8.69 | 8.69 | 2.72% | 14,509,910 |
| Jan 27, 2026 | 8.01 | 8.66 | 7.95 | 8.46 | 8.46 | 5.62% | 19,566,470 |
| Jan 26, 2026 | 7.80 | 8.14 | 7.73 | 8.01 | 8.01 | 2.69% | 9,974,726 |
| Jan 23, 2026 | 7.89 | 8.02 | 7.71 | 7.80 | 7.80 | -1.27% | 12,234,050 |
| Jan 22, 2026 | 7.39 | 7.98 | 7.35 | 7.90 | 7.90 | 7.78% | 21,959,440 |
| Jan 21, 2026 | 7.26 | 7.58 | 7.26 | 7.33 | 7.33 | - | 15,567,210 |
| Jan 20, 2026 | 7.57 | 7.64 | 7.28 | 7.33 | 7.33 | -3.68% | 18,180,410 |
| Jan 19, 2026 | 7.55 | 7.80 | 7.43 | 7.61 | 7.61 | -3.91% | 23,764,260 |
| Jan 16, 2026 | 8.59 | 8.80 | 7.92 | 7.92 | 7.92 | -10.00% | 55,605,383 |
| Jan 15, 2026 | 9.90 | 10.37 | 8.80 | 8.80 | 8.80 | -9.93% | 77,899,030 |
| Jan 14, 2026 | 9.20 | 9.81 | 8.93 | 9.77 | 9.77 | 9.53% | 47,443,980 |
| Jan 13, 2026 | 8.12 | 8.92 | 8.03 | 8.92 | 8.92 | 9.99% | 10,028,300 |
| Jan 12, 2026 | 8.23 | 8.37 | 8.07 | 8.11 | 8.11 | -1.10% | 5,961,752 |
| Jan 9, 2026 | 8.40 | 8.42 | 8.20 | 8.20 | 8.20 | -2.15% | 6,165,237 |
| Jan 8, 2026 | 8.60 | 8.62 | 8.35 | 8.38 | 8.38 | -2.44% | 6,432,238 |
| Jan 7, 2026 | 8.61 | 8.90 | 8.49 | 8.59 | 8.59 | 0.23% | 10,615,010 |
| Jan 6, 2026 | 8.86 | 8.98 | 8.57 | 8.57 | 8.57 | -3.27% | 8,470,061 |
| Jan 5, 2026 | 9.07 | 9.07 | 8.71 | 8.86 | 8.86 | -3.38% | 8,805,587 |
| Jan 2, 2026 | 9.13 | 9.48 | 9.05 | 9.17 | 9.17 | 0.88% | 8,633,597 |
| Dec 31, 2025 | 9.03 | 9.40 | 8.98 | 9.09 | 9.09 | 0.44% | 10,637,230 |
| Dec 30, 2025 | 8.85 | 9.24 | 8.77 | 9.05 | 9.05 | 2.84% | 9,260,247 |
| Dec 29, 2025 | 9.15 | 9.29 | 8.80 | 8.80 | 8.80 | -3.83% | 7,951,431 |
| Dec 26, 2025 | 8.98 | 9.44 | 8.86 | 9.15 | 9.15 | 1.67% | 13,881,344 |
| Dec 25, 2025 | 8.94 | 9.63 | 8.60 | 9.00 | 9.00 | 1.12% | 15,444,080 |
| Dec 24, 2025 | 8.73 | 9.03 | 8.34 | 8.90 | 8.90 | 2.30% | 11,517,980 |
| Dec 23, 2025 | 8.72 | 9.47 | 8.59 | 8.70 | 8.70 | 0.69% | 21,850,770 |
| Dec 22, 2025 | 8.79 | 8.89 | 8.55 | 8.64 | 8.64 | -1.52% | 17,737,154 |
| Dec 19, 2025 | 9.03 | 9.24 | 8.59 | 8.77 | 8.77 | -3.67% | 22,500,272 |
| Dec 18, 2025 | 8.60 | 9.17 | 8.60 | 9.11 | 9.11 | 5.74% | 30,400,019 |
| Dec 17, 2025 | 8.38 | 8.81 | 8.13 | 8.61 | 8.61 | 3.52% | 20,272,616 |
| Dec 16, 2025 | 8.54 | 8.55 | 8.30 | 8.32 | 8.32 | -2.27% | 6,506,204 |
| Dec 15, 2025 | 8.67 | 8.67 | 8.50 | 8.51 | 8.51 | -1.78% | 4,933,478 |
| Dec 12, 2025 | 9.11 | 9.16 | 8.67 | 8.67 | 8.67 | -4.89% | 11,972,549 |
| Dec 11, 2025 | 8.77 | 9.43 | 8.50 | 9.11 | 9.11 | 5.07% | 12,322,832 |
| Dec 10, 2025 | 8.59 | 8.73 | 8.48 | 8.67 | 8.67 | 1.64% | 7,347,362 |
| Dec 9, 2025 | 8.62 | 8.63 | 8.44 | 8.53 | 8.53 | 0.15% | 4,740,281 |
| Dec 8, 2025 | 8.69 | 8.80 | 8.52 | 8.52 | 8.52 | -1.62% | 4,721,201 |
| Dec 5, 2025 | 8.67 | 8.85 | 8.56 | 8.66 | 8.66 | -0.08% | 4,986,425 |
| Dec 4, 2025 | 8.81 | 8.93 | 8.67 | 8.67 | 8.67 | -1.59% | 4,317,593 |
| Dec 3, 2025 | 8.70 | 9.07 | 8.70 | 8.81 | 8.81 | 1.38% | 6,684,989 |
| Dec 2, 2025 | 8.68 | 8.83 | 8.66 | 8.69 | 8.69 | 0.08% | 2,991,713 |
| Dec 1, 2025 | 8.70 | 8.79 | 8.29 | 8.68 | 8.68 | -0.23% | 6,002,711 |
| Nov 28, 2025 | 8.95 | 9.17 | 8.65 | 8.70 | 8.70 | -2.83% | 7,018,313 |
| Nov 27, 2025 | 8.97 | 9.10 | 8.91 | 8.95 | 8.95 | 0.29% | 4,472,036 |