DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey · Delayed Price · Currency is TRY 33.00
+0.12 (0.36%)
Oct 8, 2025, 5:45 PM GMT+3
IST:DCTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.88 | 33.78 | 32.76 | 32.84 | 32.84 | -0.12% | 3,414,570 |
| Oct 7, 2025 | 33.84 | 34.22 | 32.60 | 32.88 | 32.88 | -2.66% | 3,152,461 |
| Oct 6, 2025 | 35.36 | 35.36 | 33.76 | 33.78 | 33.78 | -3.38% | 4,013,170 |
| Oct 3, 2025 | 34.74 | 35.78 | 34.20 | 34.96 | 34.96 | 0.87% | 4,809,880 |
| Oct 2, 2025 | 34.00 | 35.22 | 33.60 | 34.66 | 34.66 | 2.24% | 5,010,369 |
| Oct 1, 2025 | 33.70 | 34.48 | 32.80 | 33.90 | 33.90 | 0.77% | 3,798,310 |
| Sep 30, 2025 | 33.90 | 34.14 | 33.14 | 33.64 | 33.64 | -0.30% | 3,025,591 |
| Sep 29, 2025 | 33.82 | 34.32 | 33.24 | 33.74 | 33.74 | 0.30% | 2,870,834 |
| Sep 26, 2025 | 33.60 | 34.18 | 33.16 | 33.64 | 33.64 | 0.72% | 3,151,197 |
| Sep 25, 2025 | 35.06 | 35.12 | 33.32 | 33.40 | 33.40 | -4.02% | 2,654,943 |
| Sep 24, 2025 | 34.36 | 35.16 | 33.92 | 34.80 | 34.80 | 0.87% | 4,507,137 |
| Sep 23, 2025 | 35.46 | 35.46 | 34.14 | 34.50 | 34.50 | -3.47% | 5,668,859 |
| Sep 22, 2025 | 34.50 | 35.96 | 34.04 | 35.74 | 35.74 | 5.61% | 8,048,561 |
| Sep 19, 2025 | 33.00 | 34.36 | 32.36 | 33.84 | 33.84 | 3.36% | 9,371,731 |
| Sep 18, 2025 | 32.10 | 33.56 | 31.90 | 32.74 | 32.74 | 2.12% | 9,527,418 |
| Sep 17, 2025 | 31.80 | 32.88 | 31.60 | 32.06 | 32.06 | 0.82% | 6,955,478 |
| Sep 16, 2025 | 30.22 | 32.62 | 30.04 | 31.80 | 31.80 | 5.23% | 6,216,493 |
| Sep 15, 2025 | 28.56 | 30.42 | 28.36 | 30.22 | 30.22 | 5.30% | 4,965,233 |
| Sep 12, 2025 | 29.70 | 29.76 | 28.34 | 28.70 | 28.70 | -3.24% | 4,080,671 |
| Sep 11, 2025 | 29.92 | 30.78 | 29.12 | 29.66 | 29.66 | -0.94% | 4,955,222 |
| Sep 10, 2025 | 30.28 | 30.28 | 29.28 | 29.94 | 29.94 | 0.07% | 4,939,427 |
| Sep 9, 2025 | 30.56 | 30.98 | 29.80 | 29.92 | 29.92 | -0.99% | 3,485,356 |
| Sep 8, 2025 | 31.00 | 31.00 | 30.10 | 30.22 | 30.22 | -3.57% | 3,099,875 |
| Sep 5, 2025 | 31.92 | 32.08 | 31.32 | 31.34 | 31.34 | -1.88% | 4,078,163 |
| Sep 4, 2025 | 32.48 | 32.56 | 31.72 | 31.94 | 31.94 | -0.75% | 4,071,160 |
| 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 |