DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey · Delayed Price · Currency is TRY 12.60
+0.11 (0.88%)
May 6, 2026, 6:09 PM GMT+3
IST:DCTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12.77 | 12.87 | 12.07 | 12.60 | 12.60 | 0.88% | 28,524,361 |
| May 5, 2026 | 11.37 | 12.49 | 11.37 | 12.49 | 12.49 | 9.95% | 20,699,734 |
| May 4, 2026 | 12.41 | 12.54 | 11.23 | 11.36 | 11.36 | -7.94% | 31,928,840 |
| Apr 30, 2026 | 12.19 | 12.45 | 12.08 | 12.34 | 12.34 | 1.23% | 10,261,750 |
| Apr 29, 2026 | 12.51 | 12.51 | 12.17 | 12.19 | 12.19 | -2.40% | 10,485,770 |
| Apr 28, 2026 | 12.25 | 12.58 | 12.19 | 12.49 | 12.49 | 1.96% | 11,591,000 |
| Apr 27, 2026 | 12.70 | 12.80 | 12.07 | 12.25 | 12.25 | -3.54% | 17,013,080 |
| Apr 24, 2026 | 12.10 | 12.77 | 11.70 | 12.70 | 12.70 | 4.96% | 19,151,200 |
| Apr 22, 2026 | 11.38 | 12.10 | 11.23 | 12.10 | 12.10 | 6.33% | 22,369,610 |
| Apr 21, 2026 | 11.32 | 11.48 | 11.18 | 11.38 | 11.38 | 0.98% | 6,968,894 |
| Apr 20, 2026 | 11.49 | 12.02 | 11.15 | 11.27 | 11.27 | -2.42% | 21,123,940 |
| Apr 17, 2026 | 11.25 | 11.57 | 11.21 | 11.55 | 11.55 | 2.67% | 10,542,990 |
| Apr 16, 2026 | 11.15 | 11.49 | 11.13 | 11.25 | 11.25 | 0.90% | 6,211,190 |
| Apr 15, 2026 | 10.92 | 11.60 | 10.81 | 11.15 | 11.15 | 2.20% | 17,449,530 |
| Apr 14, 2026 | 11.26 | 11.45 | 10.89 | 10.91 | 10.91 | -3.11% | 13,727,070 |
| Apr 13, 2026 | 10.98 | 11.51 | 10.76 | 11.26 | 11.26 | 2.36% | 14,873,110 |
| Apr 10, 2026 | 11.15 | 11.28 | 10.97 | 11.00 | 11.00 | -0.36% | 15,545,610 |
| Apr 9, 2026 | 10.30 | 11.14 | 10.14 | 11.04 | 11.04 | 6.56% | 29,171,460 |
| Apr 8, 2026 | 10.55 | 10.67 | 10.36 | 10.36 | 10.36 | 1.07% | 9,836,780 |
| Apr 7, 2026 | 10.37 | 10.46 | 10.01 | 10.25 | 10.25 | 0.39% | 14,073,060 |
| Apr 6, 2026 | 10.18 | 10.46 | 10.13 | 10.21 | 10.21 | 1.09% | 9,601,760 |
| Apr 3, 2026 | 10.46 | 10.65 | 10.10 | 10.10 | 10.10 | -3.44% | 12,756,380 |
| Apr 2, 2026 | 10.58 | 10.78 | 10.35 | 10.46 | 10.46 | -1.13% | 13,703,960 |
| Apr 1, 2026 | 10.19 | 10.70 | 10.05 | 10.58 | 10.58 | 5.91% | 21,103,360 |
| Mar 31, 2026 | 10.20 | 10.62 | 9.70 | 9.99 | 9.99 | -2.06% | 25,950,600 |
| Mar 30, 2026 | 10.24 | 10.92 | 10.01 | 10.20 | 10.20 | -0.20% | 34,273,540 |
| Mar 27, 2026 | 10.40 | 10.63 | 10.01 | 10.22 | 10.22 | 1.59% | 45,162,070 |
| Mar 26, 2026 | 9.25 | 10.06 | 9.11 | 10.06 | 10.06 | 9.95% | 23,496,250 |
| Mar 25, 2026 | 8.92 | 9.24 | 8.92 | 9.15 | 9.15 | 2.81% | 14,378,820 |
| Mar 24, 2026 | 8.40 | 9.24 | 8.31 | 8.90 | 8.90 | 5.95% | 47,243,070 |
| Mar 23, 2026 | 8.40 | 8.44 | 8.00 | 8.40 | 8.40 | -0.24% | 15,305,250 |
| Mar 19, 2026 | 8.31 | 8.74 | 8.26 | 8.42 | 8.42 | 0.72% | 6,342,474 |
| Mar 18, 2026 | 8.40 | 8.51 | 8.33 | 8.36 | 8.36 | -0.48% | 6,579,862 |
| Mar 17, 2026 | 8.31 | 8.47 | 8.29 | 8.40 | 8.40 | 1.08% | 6,146,190 |
| Mar 16, 2026 | 8.57 | 8.68 | 8.30 | 8.31 | 8.31 | -3.03% | 12,160,640 |
| Mar 13, 2026 | 8.67 | 8.74 | 8.27 | 8.57 | 8.57 | -1.15% | 11,231,490 |
| Mar 12, 2026 | 8.99 | 9.01 | 8.55 | 8.67 | 8.67 | 0.81% | 16,180,450 |
| Mar 11, 2026 | 8.46 | 8.87 | 8.41 | 8.60 | 8.60 | -2.05% | 11,266,440 |
| Mar 10, 2026 | 8.35 | 8.78 | 8.20 | 8.78 | 8.78 | 7.60% | 12,405,540 |
| Mar 9, 2026 | 8.08 | 8.29 | 7.81 | 8.16 | 8.16 | 0.99% | 7,401,056 |
| Mar 6, 2026 | 8.29 | 8.30 | 7.97 | 8.08 | 8.08 | -1.46% | 6,983,776 |
| Mar 5, 2026 | 8.05 | 8.54 | 8.05 | 8.20 | 8.20 | 1.36% | 10,079,160 |
| Mar 4, 2026 | 7.91 | 8.40 | 7.90 | 8.09 | 8.09 | 2.93% | 16,724,650 |
| Mar 3, 2026 | 7.67 | 8.38 | 7.45 | 7.86 | 7.86 | 2.08% | 22,537,690 |
| Mar 2, 2026 | 7.30 | 7.76 | 7.30 | 7.70 | 7.70 | -3.75% | 7,861,351 |
| Feb 27, 2026 | 8.07 | 8.23 | 7.79 | 8.00 | 8.00 | - | 7,627,328 |
| Feb 26, 2026 | 8.15 | 8.16 | 8.00 | 8.00 | 8.00 | -1.84% | 4,999,929 |
| Feb 25, 2026 | 8.25 | 8.32 | 8.10 | 8.15 | 8.15 | -2.04% | 5,012,412 |
| Feb 24, 2026 | 8.67 | 8.67 | 8.21 | 8.32 | 8.32 | -2.12% | 7,963,097 |
| Feb 23, 2026 | 8.85 | 8.93 | 8.42 | 8.50 | 8.50 | -1.62% | 16,444,030 |