DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey · Delayed Price · Currency is TRY 31.84
-0.34 (-1.06%)
Sep 4, 2025, 4:46 PM GMT+3
IST:DCTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.48 | 32.56 | 31.72 | 31.94 | 31.94 | -0.75% | 4,022,416 |
| Sep 3, 2025 | 32.00 | 32.60 | 31.22 | 32.18 | 32.18 | 1.39% | 4,052,759 |
| Sep 2, 2025 | 32.62 | 32.70 | 30.28 | 31.74 | 31.74 | -1.73% | 6,208,417 |
| Sep 1, 2025 | 31.60 | 32.80 | 31.52 | 32.30 | 32.30 | 3.19% | 5,938,795 |
| Aug 29, 2025 | 32.30 | 32.40 | 31.24 | 31.30 | 31.30 | -3.10% | 5,036,518 |
| Aug 28, 2025 | 32.16 | 33.48 | 32.08 | 32.30 | 32.30 | 0.44% | 6,691,877 |
| Aug 27, 2025 | 33.84 | 34.24 | 32.06 | 32.16 | 32.16 | -4.96% | 10,424,119 |
| Aug 26, 2025 | 33.92 | 35.20 | 33.84 | 33.84 | 33.84 | -9.95% | 35,744,587 |
| Aug 25, 2025 | 38.70 | 39.32 | 37.00 | 37.58 | 37.58 | -3.54% | 6,123,260 |
| Aug 22, 2025 | 39.04 | 40.24 | 38.80 | 38.96 | 38.96 | -0.10% | 7,435,524 |
| Aug 21, 2025 | 37.00 | 39.60 | 36.80 | 39.00 | 39.00 | 5.98% | 15,062,900 |
| Aug 20, 2025 | 35.00 | 36.80 | 34.70 | 36.80 | 36.80 | 3.84% | 18,695,080 |
| Aug 19, 2025 | 34.66 | 36.14 | 34.20 | 35.44 | 35.44 | 2.25% | 10,208,109 |
| Aug 18, 2025 | 34.50 | 34.70 | 33.80 | 34.66 | 34.66 | 1.64% | 4,427,387 |
| Aug 15, 2025 | 34.18 | 34.30 | 33.74 | 34.10 | 34.10 | 1.07% | 4,805,815 |
| Aug 14, 2025 | 35.50 | 35.50 | 33.74 | 33.74 | 33.74 | -1.06% | 7,362,295 |
| Aug 13, 2025 | 33.12 | 35.58 | 33.12 | 34.10 | 34.10 | -7.29% | 26,814,528 |
| Aug 12, 2025 | 40.00 | 40.88 | 36.78 | 36.78 | 36.78 | -9.99% | 26,544,374 |
| Aug 11, 2025 | 39.16 | 41.60 | 38.32 | 40.86 | 40.86 | 5.53% | 22,269,100 |
| Aug 8, 2025 | 41.24 | 42.66 | 38.50 | 38.72 | 38.72 | -5.19% | 10,120,815 |
| Aug 7, 2025 | 37.96 | 41.78 | 37.08 | 40.84 | 40.84 | 7.36% | 18,694,733 |
| Aug 6, 2025 | 38.30 | 38.98 | 37.20 | 38.04 | 38.04 | 0.32% | 4,565,039 |
| Aug 5, 2025 | 37.70 | 38.80 | 37.48 | 37.92 | 37.92 | 1.01% | 4,512,475 |
| Aug 4, 2025 | 36.88 | 38.00 | 36.54 | 37.54 | 37.54 | 1.68% | 4,696,745 |
| Aug 1, 2025 | 36.52 | 37.34 | 36.22 | 36.92 | 36.92 | 1.10% | 2,527,872 |
| Jul 31, 2025 | 36.74 | 37.02 | 36.42 | 36.52 | 36.52 | -0.27% | 1,657,169 |
| Jul 30, 2025 | 37.08 | 37.08 | 36.40 | 36.62 | 36.62 | -0.65% | 1,211,503 |
| Jul 29, 2025 | 37.10 | 37.40 | 36.66 | 36.86 | 36.86 | -0.65% | 2,119,141 |
| Jul 28, 2025 | 38.30 | 38.50 | 36.60 | 37.10 | 37.10 | -2.83% | 3,425,355 |
| Jul 25, 2025 | 38.38 | 39.24 | 37.76 | 38.18 | 38.18 | -0.37% | 2,794,672 |
| Jul 24, 2025 | 37.16 | 38.36 | 36.94 | 38.32 | 38.32 | 3.18% | 4,022,025 |
| Jul 23, 2025 | 36.02 | 38.26 | 35.98 | 37.14 | 37.14 | 3.11% | 5,441,190 |
| Jul 22, 2025 | 37.34 | 37.34 | 36.00 | 36.02 | 36.02 | -3.02% | 5,037,339 |
| Jul 21, 2025 | 37.50 | 38.70 | 37.04 | 37.14 | 37.14 | -0.27% | 4,521,200 |
| Jul 18, 2025 | 35.40 | 38.00 | 34.84 | 37.24 | 37.24 | 4.78% | 8,818,380 |
| Jul 17, 2025 | 33.70 | 35.68 | 33.36 | 35.54 | 35.54 | 6.66% | 3,445,687 |
| Jul 16, 2025 | 34.30 | 34.48 | 33.10 | 33.32 | 33.32 | -2.86% | 2,537,818 |
| Jul 14, 2025 | 34.94 | 35.48 | 34.10 | 34.30 | 34.30 | -1.89% | 3,178,572 |
| Jul 11, 2025 | 35.30 | 35.68 | 34.82 | 34.96 | 34.96 | -0.91% | 3,496,069 |
| Jul 10, 2025 | 34.80 | 35.62 | 34.62 | 35.28 | 35.28 | 1.55% | 3,044,070 |
| Jul 9, 2025 | 34.90 | 35.30 | 34.50 | 34.74 | 34.74 | -0.29% | 2,120,438 |
| Jul 8, 2025 | 35.00 | 35.06 | 34.30 | 34.84 | 34.84 | 0.81% | 2,418,594 |
| Jul 7, 2025 | 34.50 | 35.06 | 34.00 | 34.56 | 34.56 | -1.54% | 1,325,478 |
| Jul 4, 2025 | 35.24 | 35.70 | 34.34 | 35.10 | 35.10 | -0.62% | 2,410,450 |
| Jul 3, 2025 | 35.80 | 36.28 | 35.14 | 35.32 | 35.32 | -1.34% | 1,910,352 |
| Jul 2, 2025 | 36.10 | 37.10 | 35.56 | 35.80 | 35.80 | 0.11% | 3,092,408 |
| Jul 1, 2025 | 35.90 | 36.28 | 35.36 | 35.76 | 35.76 | -0.72% | 2,821,124 |
| Jun 30, 2025 | 34.48 | 36.02 | 34.02 | 36.02 | 36.02 | 3.92% | 3,485,299 |
| Jun 27, 2025 | 33.62 | 34.66 | 32.62 | 34.66 | 34.66 | 3.09% | 2,237,990 |
| Jun 26, 2025 | 35.68 | 35.86 | 33.30 | 33.62 | 33.62 | -4.60% | 3,444,392 |