DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey · Delayed Price · Currency is TRY 3.690
-0.110 (-2.89%)
Nov 10, 2026, 4:07 PM GMT+3
IST:DCTTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.79 | 3.82 | 3.66 | 3.69 | 3.69 | -2.89% | 5,475,606 |
| Nov 9, 2026 | 3.90 | 3.98 | 3.80 | 3.80 | 3.80 | -1.30% | 4,828,701 |
| Nov 6, 2026 | 3.78 | 3.90 | 3.76 | 3.85 | 3.85 | -0.77% | 7,973,521 |
| Nov 5, 2026 | 3.95 | 4.08 | 3.87 | 3.88 | 3.88 | -0.77% | 10,232,380 |
| Nov 4, 2026 | 3.82 | 4.01 | 3.81 | 3.91 | 3.91 | 3.99% | 5,532,903 |
| Nov 3, 2026 | 3.86 | 3.92 | 3.76 | 3.76 | 3.76 | -2.59% | 6,498,626 |
| Nov 2, 2026 | 3.86 | 3.99 | 3.51 | 3.86 | 3.86 | 0.52% | 12,685,975 |
| Oct 30, 2026 | 3.86 | 4.08 | 3.79 | 3.84 | 3.84 | -0.26% | 9,394,699 |
| Oct 28, 2026 | 4.07 | 4.09 | 3.84 | 3.85 | 3.85 | -5.41% | 5,934,556 |
| Oct 27, 2026 | 4.20 | 4.44 | 4.06 | 4.07 | 4.07 | -3.10% | 11,192,496 |
| Oct 26, 2026 | 4.26 | 4.60 | 4.16 | 4.20 | 4.20 | -1.41% | 22,051,065 |
| Oct 23, 2026 | 3.88 | 4.26 | 3.72 | 4.26 | 4.26 | 9.79% | 27,121,296 |
| Oct 22, 2026 | 4.29 | 4.45 | 3.87 | 3.88 | 3.88 | -6.05% | 31,728,238 |
| Oct 21, 2026 | 3.76 | 4.13 | 3.76 | 4.13 | 4.13 | 9.84% | 28,986,824 |
| Oct 20, 2026 | 3.56 | 3.91 | 3.56 | 3.76 | 3.76 | 5.62% | 17,913,317 |
| Oct 19, 2026 | 3.80 | 3.98 | 3.51 | 3.56 | 3.56 | -8.48% | 11,465,221 |
| Oct 16, 2026 | 4.20 | 4.30 | 3.68 | 3.89 | 3.89 | -2.51% | 36,951,627 |
| Oct 15, 2026 | 3.63 | 3.99 | 3.58 | 3.99 | 3.99 | 9.92% | 7,429,835 |
| Oct 14, 2026 | 3.49 | 3.84 | 3.47 | 3.63 | 3.63 | 3.42% | 14,084,183 |
| Oct 13, 2026 | 3.50 | 3.62 | 3.38 | 3.51 | 3.51 | 0.57% | 16,537,852 |
| Oct 12, 2026 | 3.50 | 3.80 | 3.44 | 3.49 | 3.49 | -1.69% | 3,755,949 |
| Oct 9, 2026 | 3.36 | 3.60 | 3.36 | 3.55 | 3.55 | 5.97% | 4,392,480 |
| Oct 8, 2026 | 3.37 | 3.39 | 3.30 | 3.35 | 3.35 | -0.30% | 1,917,488 |
| Oct 7, 2026 | 3.52 | 3.53 | 3.35 | 3.36 | 3.36 | -4.00% | 3,332,869 |
| Oct 6, 2026 | 3.46 | 3.63 | 3.45 | 3.50 | 3.50 | 0.29% | 4,596,991 |
| Oct 5, 2026 | 3.48 | 3.70 | 3.47 | 3.49 | 3.49 | 0.58% | 4,646,914 |
| Oct 2, 2026 | 3.55 | 3.68 | 3.35 | 3.47 | 3.47 | 1.17% | 5,968,415 |
| Oct 1, 2026 | 3.23 | 3.43 | 3.22 | 3.43 | 3.43 | 6.52% | 4,111,137 |
| Sep 30, 2026 | 3.30 | 3.33 | 3.19 | 3.22 | 3.22 | -2.13% | 3,505,715 |
| Sep 29, 2026 | 3.35 | 3.49 | 3.28 | 3.29 | 3.29 | -1.79% | 7,202,060 |
| Sep 28, 2026 | 3.64 | 3.64 | 3.35 | 3.35 | 3.35 | -8.22% | 5,094,096 |
| Sep 25, 2026 | 3.56 | 3.73 | 3.56 | 3.65 | 3.65 | 2.53% | 7,566,046 |
| Sep 24, 2026 | 3.82 | 3.86 | 3.56 | 3.56 | 3.56 | -7.77% | 7,789,514 |
| Sep 23, 2026 | 3.91 | 4.00 | 3.84 | 3.86 | 3.86 | -1.28% | 4,703,859 |
| Sep 22, 2026 | 4.02 | 4.12 | 3.91 | 3.91 | 3.91 | -2.25% | 9,215,296 |
| Sep 21, 2026 | 3.89 | 4.20 | 3.87 | 4.00 | 4.00 | -6.98% | 14,780,857 |
| Sep 18, 2026 | 4.40 | 4.57 | 4.30 | 4.30 | 4.30 | -9.85% | 3,257,790 |
| Sep 17, 2026 | 5.21 | 5.81 | 4.77 | 4.77 | 4.77 | -9.83% | 21,646,781 |
| Sep 16, 2026 | 5.89 | 5.95 | 5.29 | 5.29 | 5.29 | -9.88% | 9,967,471 |
| Sep 15, 2026 | 5.86 | 5.94 | 5.78 | 5.87 | 5.87 | -0.51% | 7,733,721 |
| Sep 14, 2026 | 5.83 | 5.96 | 5.70 | 5.90 | 5.90 | 1.20% | 8,056,890 |
| Sep 11, 2026 | 6.65 | 6.99 | 5.82 | 5.83 | 5.83 | -9.75% | 49,189,596 |
| Sep 10, 2026 | 5.88 | 6.46 | 5.80 | 6.46 | 6.46 | 9.86% | 24,246,138 |
| Sep 9, 2026 | 6.05 | 6.07 | 5.85 | 5.88 | 5.88 | -2.65% | 7,039,816 |
| Sep 8, 2026 | 6.10 | 6.20 | 6.00 | 6.04 | 6.04 | -0.66% | 4,446,284 |
| Sep 7, 2026 | 6.14 | 6.26 | 6.08 | 6.08 | 6.08 | -0.16% | 2,849,763 |
| Sep 4, 2026 | 6.07 | 6.17 | 5.64 | 6.09 | 6.09 | 0.50% | 4,551,779 |
| Sep 3, 2026 | 6.17 | 6.28 | 6.05 | 6.06 | 6.06 | -1.62% | 4,531,210 |
| 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 |