DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey · Delayed Price · Currency is TRY 6.06
-0.10 (-1.62%)
Sep 3, 2026, 6:05 PM GMT+3
IST:DCTTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.23 | 6.26 | 6.14 | 6.16 | 6.16 | -1.28% | 3,846,182 |
| Sep 1, 2026 | 6.40 | 6.47 | 6.15 | 6.24 | 6.24 | -3.70% | 8,018,597 |
| Aug 31, 2026 | 6.93 | 6.94 | 6.48 | 6.48 | 6.48 | -6.36% | 7,060,386 |
| Aug 28, 2026 | 6.99 | 7.05 | 6.88 | 6.92 | 6.92 | -0.57% | 4,257,750 |
| Aug 27, 2026 | 7.03 | 7.17 | 6.96 | 6.96 | 6.96 | -1.00% | 3,903,941 |
| Aug 26, 2026 | 6.90 | 7.25 | 6.80 | 7.03 | 7.03 | 3.08% | 13,966,788 |
| Aug 25, 2026 | 7.26 | 7.27 | 6.82 | 6.82 | 6.82 | -5.80% | 9,230,103 |
| Aug 24, 2026 | 7.41 | 7.52 | 7.24 | 7.24 | 7.24 | -1.76% | 8,154,828 |
| Aug 21, 2026 | 7.44 | 7.55 | 7.37 | 7.37 | 7.37 | - | 9,339,780 |
| Aug 20, 2026 | 7.37 | 7.44 | 7.20 | 7.37 | 7.37 | - | 11,495,885 |
| Aug 19, 2026 | 7.36 | 7.53 | 7.28 | 7.37 | 7.37 | 0.55% | 8,161,439 |
| Aug 18, 2026 | 7.51 | 7.68 | 7.28 | 7.33 | 7.33 | -2.14% | 15,332,066 |
| Aug 17, 2026 | 7.49 | 7.62 | 7.44 | 7.49 | 7.49 | 0.13% | 6,153,039 |
| Aug 14, 2026 | 7.59 | 7.74 | 7.48 | 7.48 | 7.48 | -1.58% | 9,970,765 |
| Aug 13, 2026 | 8.28 | 8.48 | 7.60 | 7.60 | 7.60 | -6.98% | 34,877,489 |
| Aug 12, 2026 | 7.47 | 8.17 | 7.34 | 8.17 | 8.17 | 9.96% | 28,901,553 |
| Aug 11, 2026 | 7.78 | 7.90 | 7.40 | 7.43 | 7.43 | -4.50% | 22,880,974 |
| Aug 10, 2026 | 7.74 | 8.20 | 7.65 | 7.78 | 7.78 | 0.78% | 31,648,744 |
| Aug 7, 2026 | 7.85 | 8.65 | 7.60 | 7.72 | 7.72 | -8.53% | 120,697,436 |
| Aug 6, 2026 | 8.76 | 8.89 | 8.44 | 8.44 | 8.44 | -9.93% | 10,622,930 |
| Aug 5, 2026 | 10.35 | 10.91 | 9.37 | 9.37 | 9.37 | -9.99% | 18,687,369 |
| Aug 4, 2026 | 11.35 | 11.50 | 10.22 | 10.41 | 10.41 | -8.28% | 18,042,962 |
| Aug 3, 2026 | 11.61 | 11.98 | 11.14 | 11.35 | 11.35 | -2.74% | 5,411,348 |
| Jul 31, 2026 | 11.29 | 11.98 | 11.17 | 11.67 | 11.67 | 3.46% | 10,469,727 |
| Jul 30, 2026 | 11.35 | 11.49 | 11.27 | 11.28 | 11.28 | -0.97% | 7,977,045 |
| Jul 29, 2026 | 11.40 | 11.63 | 11.30 | 11.39 | 11.39 | -0.96% | 4,842,183 |
| Jul 28, 2026 | 11.57 | 11.80 | 11.38 | 11.50 | 11.50 | -0.61% | 7,553,995 |
| Jul 27, 2026 | 11.54 | 11.57 | 11.30 | 11.57 | 11.57 | 0.70% | 3,257,203 |
| Jul 24, 2026 | 11.90 | 11.92 | 11.45 | 11.49 | 11.49 | -3.45% | 4,822,991 |
| Jul 23, 2026 | 12.06 | 12.12 | 11.88 | 11.90 | 11.90 | -1.33% | 3,048,960 |
| Jul 22, 2026 | 12.18 | 12.24 | 12.00 | 12.06 | 12.06 | -1.15% | 3,033,377 |
| Jul 21, 2026 | 12.18 | 12.50 | 11.85 | 12.20 | 12.20 | 0.16% | 8,705,598 |
| Jul 20, 2026 | 11.80 | 12.19 | 11.78 | 12.18 | 12.18 | 2.70% | 2,456,996 |
| Jul 17, 2026 | 11.65 | 11.95 | 11.57 | 11.86 | 11.86 | 1.02% | 3,954,728 |
| Jul 16, 2026 | 11.49 | 11.89 | 11.49 | 11.74 | 11.74 | 2.26% | 4,889,814 |
| Jul 14, 2026 | 12.15 | 12.66 | 11.30 | 11.48 | 11.48 | -6.59% | 15,552,419 |
| Jul 13, 2026 | 12.30 | 12.36 | 12.10 | 12.29 | 12.29 | -0.16% | 2,994,638 |
| Jul 10, 2026 | 12.78 | 12.85 | 12.31 | 12.31 | 12.31 | -3.68% | 6,227,466 |
| Jul 9, 2026 | 13.00 | 13.20 | 12.74 | 12.78 | 12.78 | -1.54% | 7,289,172 |
| Jul 8, 2026 | 13.40 | 13.45 | 12.80 | 12.98 | 12.98 | -3.21% | 6,183,546 |
| Jul 7, 2026 | 13.20 | 13.42 | 13.20 | 13.41 | 13.41 | 1.13% | 8,515,483 |
| Jul 6, 2026 | 13.80 | 14.00 | 13.26 | 13.26 | 13.26 | -3.77% | 8,078,777 |
| Jul 3, 2026 | 13.35 | 13.78 | 13.10 | 13.78 | 13.78 | 3.38% | 8,848,920 |
| Jul 2, 2026 | 13.06 | 13.45 | 12.71 | 13.33 | 13.33 | 2.07% | 11,127,142 |
| Jul 1, 2026 | 13.09 | 13.33 | 12.75 | 13.06 | 13.06 | 0.23% | 7,889,575 |
| Jun 30, 2026 | 13.00 | 13.40 | 12.80 | 13.03 | 13.03 | 0.70% | 11,001,846 |
| Jun 29, 2026 | 12.47 | 12.97 | 12.43 | 12.94 | 12.94 | 4.10% | 7,040,307 |
| Jun 26, 2026 | 12.36 | 12.82 | 12.34 | 12.43 | 12.43 | 0.65% | 9,190,894 |
| Jun 25, 2026 | 12.22 | 12.50 | 12.22 | 12.35 | 12.35 | 1.48% | 4,587,180 |
| Jun 24, 2026 | 12.15 | 12.34 | 11.91 | 12.17 | 12.17 | 0.16% | 5,329,958 |