Skip to main content
DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.16
+0.08 (0.99%)
Mar 9, 2026, 6:09 PM GMT+3

IST:DCTTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.088.297.818.168.160.99%7,401,056
Mar 6, 20268.298.307.978.088.08-1.46%6,983,776
Mar 5, 20268.058.548.058.208.201.36%10,079,160
Mar 4, 20267.918.407.908.098.092.93%16,724,650
Mar 3, 20267.678.387.457.867.862.08%22,537,696
Mar 2, 20267.307.767.307.707.70-3.75%7,861,351
Feb 27, 20268.078.237.798.008.00-7,627,328
Feb 26, 20268.158.168.008.008.00-1.84%4,999,929
Feb 25, 20268.258.328.108.158.15-2.04%5,012,412
Feb 24, 20268.678.678.218.328.32-2.12%7,963,097
Feb 23, 20268.858.938.428.508.50-1.62%16,444,030
Feb 20, 20268.608.698.508.648.640.58%5,470,059
Feb 19, 20269.009.008.508.598.59-2.28%13,261,550
Feb 18, 20269.069.408.668.798.79-2.98%22,514,060
Feb 17, 20268.669.408.609.069.064.62%22,719,040
Feb 16, 20268.688.768.478.668.663.10%10,180,520
Feb 13, 20268.198.708.198.408.402.31%15,949,050
Feb 12, 20268.218.268.118.218.21-6,251,044
Feb 11, 20268.148.348.108.218.210.37%8,160,728
Feb 10, 20268.188.478.098.188.18-9,491,994
Feb 9, 20268.118.258.118.188.180.99%5,095,403
Feb 6, 20268.148.197.988.108.10-0.49%6,641,639
Feb 5, 20268.208.298.048.148.14-0.85%6,685,384
Feb 4, 20268.208.408.198.218.210.12%5,698,965
Feb 3, 20268.158.358.138.208.200.86%6,578,160
Feb 2, 20268.378.578.098.138.13-2.87%8,946,322
Jan 30, 20268.428.538.318.378.37-0.59%7,454,131
Jan 29, 20268.858.858.278.428.42-3.11%14,217,110
Jan 28, 20268.438.978.358.698.692.72%14,509,910
Jan 27, 20268.018.667.958.468.465.62%19,566,470
Jan 26, 20267.808.147.738.018.012.69%9,974,726
Jan 23, 20267.898.027.717.807.80-1.27%12,234,050
Jan 22, 20267.397.987.357.907.907.78%21,959,440
Jan 21, 20267.267.587.267.337.33-15,567,210
Jan 20, 20267.577.647.287.337.33-3.68%18,180,410
Jan 19, 20267.557.807.437.617.61-3.91%23,764,260
Jan 16, 20268.598.807.927.927.92-10.00%55,605,383
Jan 15, 20269.9010.378.808.808.80-9.93%77,899,030
Jan 14, 20269.209.818.939.779.779.53%47,443,980
Jan 13, 20268.128.928.038.928.929.99%10,028,300
Jan 12, 20268.238.378.078.118.11-1.10%5,961,752
Jan 9, 20268.408.428.208.208.20-2.15%6,165,237
Jan 8, 20268.608.628.358.388.38-2.44%6,432,238
Jan 7, 20268.618.908.498.598.590.23%10,615,010
Jan 6, 20268.868.988.578.578.57-3.27%8,470,061
Jan 5, 20269.079.078.718.868.86-3.38%8,805,587
Jan 2, 20269.139.489.059.179.170.88%8,633,597
Dec 31, 20259.039.408.989.099.090.44%10,637,230
Dec 30, 20258.859.248.779.059.052.84%9,260,247
Dec 29, 20259.159.298.808.808.80-3.83%7,951,431
Dec 26, 20258.989.448.869.159.151.67%13,881,344
Dec 25, 20258.949.638.609.009.001.12%15,444,080
Dec 24, 20258.739.038.348.908.902.30%11,517,980
Dec 23, 20258.729.478.598.708.700.69%21,850,770
Dec 22, 20258.798.898.558.648.64-1.52%17,737,154
Dec 19, 20259.039.248.598.778.77-3.67%22,500,272
Dec 18, 20258.609.178.609.119.115.74%30,400,019
Dec 17, 20258.388.818.138.618.613.52%20,272,616
Dec 16, 20258.548.558.308.328.32-2.27%6,506,204
Dec 15, 20258.678.678.508.518.51-1.78%4,933,478
Dec 12, 20259.119.168.678.678.67-4.89%11,972,549
Dec 11, 20258.779.438.509.119.115.07%12,322,832
Dec 10, 20258.598.738.488.678.671.64%7,347,362
Dec 9, 20258.628.638.448.538.530.15%4,740,281
Dec 8, 20258.698.808.528.528.52-1.62%4,721,201
Dec 5, 20258.678.858.568.668.66-0.08%4,986,425
Dec 4, 20258.818.938.678.678.67-1.59%4,317,593
Dec 3, 20258.709.078.708.818.811.38%6,684,989
Dec 2, 20258.688.838.668.698.690.08%2,991,713
Dec 1, 20258.708.798.298.688.68-0.23%6,002,711
Nov 28, 20258.959.178.658.708.70-2.83%7,018,313
Nov 27, 20258.979.108.918.958.950.29%4,472,036
Nov 26, 20259.119.288.928.938.93-1.98%4,677,623
Nov 25, 20259.369.449.069.119.11-2.42%6,328,739
Nov 24, 20259.179.519.179.339.33-0.15%4,643,531
Nov 21, 20259.529.529.329.359.35-1.74%5,024,561
Nov 20, 20259.639.739.429.519.51-1.39%5,523,650
Nov 19, 20259.749.839.579.659.65-0.21%6,808,640
Nov 18, 20259.659.939.579.679.670.49%7,995,713
Nov 17, 20259.399.819.399.629.622.92%6,225,383
Nov 14, 20259.539.679.359.359.35-2.64%4,625,453
Nov 13, 20259.679.779.369.609.600.07%7,012,031
Nov 12, 202510.0510.079.579.599.59-3.10%6,050,666
Nov 11, 20259.779.979.299.909.901.23%13,269,425
Nov 10, 202510.1010.189.789.789.78-3.10%9,155,615
Nov 7, 202510.3310.3710.0510.0910.09-2.32%9,603,821
Nov 6, 202510.5410.5910.3310.3310.33-1.84%5,753,402
Nov 5, 202510.9110.9410.4210.5310.53-3.54%7,503,953
Nov 4, 202510.9311.0010.5710.9110.91-0.13%6,050,447
Nov 3, 202510.6311.0510.6310.9310.932.38%6,314,237
Oct 31, 202510.6410.7610.4710.6710.670.31%8,060,360
Oct 30, 202510.3910.6810.3810.6410.642.38%9,636,341
Oct 28, 202510.3210.6710.2710.3910.390.64%2,534,669
Oct 27, 202510.3010.5110.1710.3310.330.19%6,820,856
Oct 24, 20259.6710.379.6710.3110.316.92%13,519,169
Oct 23, 20259.9710.019.589.649.64-3.21%13,467,899
Oct 22, 202510.3310.339.959.969.96-2.86%7,780,298
Oct 21, 202510.1310.259.9510.2510.251.18%7,447,937
Oct 20, 202510.0810.209.8310.1310.131.00%7,436,369
Oct 17, 202510.3410.349.8910.0310.03-2.97%5,357,507