DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey · Delayed Price · Currency is TRY 8.20
-0.18 (-2.15%)
At close: Jan 9, 2026
IST:DCTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 9.11 | 9.28 | 8.92 | 8.93 | 8.93 | -1.98% | 4,677,623 |
| Nov 25, 2025 | 9.36 | 9.44 | 9.06 | 9.11 | 9.11 | -2.42% | 6,328,739 |
| Nov 24, 2025 | 9.17 | 9.51 | 9.17 | 9.33 | 9.33 | -0.15% | 4,643,531 |
| Nov 21, 2025 | 9.52 | 9.52 | 9.32 | 9.35 | 9.35 | -1.74% | 5,024,561 |
| Nov 20, 2025 | 9.63 | 9.73 | 9.42 | 9.51 | 9.51 | -1.39% | 5,523,650 |
| Nov 19, 2025 | 9.74 | 9.83 | 9.57 | 9.65 | 9.65 | -0.21% | 6,808,640 |
| Nov 18, 2025 | 9.65 | 9.93 | 9.57 | 9.67 | 9.67 | 0.49% | 7,995,713 |
| Nov 17, 2025 | 9.39 | 9.81 | 9.39 | 9.62 | 9.62 | 2.92% | 6,225,383 |
| Nov 14, 2025 | 9.53 | 9.67 | 9.35 | 9.35 | 9.35 | -2.64% | 4,625,453 |
| Nov 13, 2025 | 9.67 | 9.77 | 9.36 | 9.60 | 9.60 | 0.07% | 7,012,031 |
| Nov 12, 2025 | 10.05 | 10.07 | 9.57 | 9.59 | 9.59 | -3.10% | 6,050,666 |
| Nov 11, 2025 | 9.77 | 9.97 | 9.29 | 9.90 | 9.90 | 1.23% | 13,269,425 |
| Nov 10, 2025 | 10.10 | 10.18 | 9.78 | 9.78 | 9.78 | -3.10% | 9,155,615 |
| Nov 7, 2025 | 10.33 | 10.37 | 10.05 | 10.09 | 10.09 | -2.32% | 9,603,821 |
| Nov 6, 2025 | 10.54 | 10.59 | 10.33 | 10.33 | 10.33 | -1.84% | 5,753,402 |
| Nov 5, 2025 | 10.91 | 10.94 | 10.42 | 10.53 | 10.53 | -3.54% | 7,503,953 |
| Nov 4, 2025 | 10.93 | 11.00 | 10.57 | 10.91 | 10.91 | -0.13% | 6,050,447 |
| Nov 3, 2025 | 10.63 | 11.05 | 10.63 | 10.93 | 10.93 | 2.38% | 6,314,237 |
| Oct 31, 2025 | 10.64 | 10.76 | 10.47 | 10.67 | 10.67 | 0.31% | 8,060,360 |