DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey
· Delayed Price · Currency is TRY 25.98
-0.02 (-0.08%)
Dec 5, 2025, 6:08 PM GMT+3
IST:DCTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.02 | 26.54 | 25.68 | 25.92 | - | -0.31% | 1,336,258 |
| Dec 4, 2025 | 26.44 | 26.80 | 26.00 | 26.00 | 26.00 | -1.59% | 1,439,198 |
| Dec 3, 2025 | 26.10 | 27.22 | 26.10 | 26.42 | 26.42 | 1.38% | 2,228,330 |
| Dec 2, 2025 | 26.04 | 26.48 | 25.98 | 26.06 | 26.06 | 0.08% | 997,238 |
| Dec 1, 2025 | 26.10 | 26.36 | 24.86 | 26.04 | 26.04 | -0.23% | 2,000,904 |
| Nov 28, 2025 | 26.86 | 27.50 | 25.96 | 26.10 | 26.10 | -2.83% | 2,339,438 |
| Nov 27, 2025 | 26.90 | 27.30 | 26.74 | 26.86 | 26.86 | 0.30% | 1,490,679 |
| Nov 26, 2025 | 27.32 | 27.84 | 26.76 | 26.78 | 26.78 | -1.98% | 1,559,208 |
| Nov 25, 2025 | 28.08 | 28.32 | 27.18 | 27.32 | 27.32 | -2.43% | 2,109,580 |
| Nov 24, 2025 | 27.52 | 28.52 | 27.52 | 28.00 | 28.00 | -0.14% | 1,547,844 |
| Nov 21, 2025 | 28.56 | 28.56 | 27.96 | 28.04 | 28.04 | -1.75% | 1,674,854 |
| Nov 20, 2025 | 28.88 | 29.18 | 28.26 | 28.54 | 28.54 | -1.38% | 1,841,217 |
| Nov 19, 2025 | 29.22 | 29.48 | 28.72 | 28.94 | 28.94 | -0.21% | 2,269,547 |
| Nov 18, 2025 | 28.94 | 29.80 | 28.70 | 29.00 | 29.00 | 0.49% | 2,665,238 |
| Nov 17, 2025 | 28.18 | 29.42 | 28.18 | 28.86 | 28.86 | 2.92% | 2,075,128 |
| Nov 14, 2025 | 28.60 | 29.02 | 28.04 | 28.04 | 28.04 | -2.64% | 1,541,818 |
| Nov 13, 2025 | 29.00 | 29.30 | 28.08 | 28.80 | 28.80 | 0.07% | 2,337,344 |
| Nov 12, 2025 | 30.16 | 30.22 | 28.72 | 28.78 | 28.78 | -3.10% | 2,016,889 |
| Nov 11, 2025 | 29.32 | 29.90 | 27.86 | 29.70 | 29.70 | 1.23% | 4,423,142 |
| Nov 10, 2025 | 30.30 | 30.54 | 29.34 | 29.34 | 29.34 | -3.10% | 3,051,872 |
| Nov 7, 2025 | 31.00 | 31.10 | 30.16 | 30.28 | 30.28 | -2.32% | 3,201,274 |
| Nov 6, 2025 | 31.62 | 31.78 | 30.98 | 31.00 | 31.00 | -1.84% | 1,917,801 |
| Nov 5, 2025 | 32.74 | 32.82 | 31.26 | 31.58 | 31.58 | -3.54% | 2,501,318 |
| Nov 4, 2025 | 32.78 | 33.00 | 31.70 | 32.74 | 32.74 | -0.12% | 2,016,816 |
| Nov 3, 2025 | 31.90 | 33.14 | 31.90 | 32.78 | 32.78 | 2.37% | 2,104,746 |
| Oct 31, 2025 | 31.92 | 32.28 | 31.40 | 32.02 | 32.02 | 0.31% | 2,686,787 |
| Oct 30, 2025 | 31.18 | 32.04 | 31.14 | 31.92 | 31.92 | 2.37% | 3,212,114 |
| Oct 28, 2025 | 30.96 | 32.00 | 30.82 | 31.18 | 31.18 | 0.65% | 844,890 |
| Oct 27, 2025 | 30.90 | 31.54 | 30.52 | 30.98 | 30.98 | 0.19% | 2,273,619 |
| Oct 24, 2025 | 29.00 | 31.10 | 29.00 | 30.92 | 30.92 | 6.92% | 4,506,390 |
| Oct 23, 2025 | 29.90 | 30.02 | 28.74 | 28.92 | 28.92 | -3.21% | 4,489,300 |
| Oct 22, 2025 | 30.98 | 30.98 | 29.86 | 29.88 | 29.88 | -2.86% | 2,593,433 |
| Oct 21, 2025 | 30.40 | 30.76 | 29.84 | 30.76 | 30.76 | 1.18% | 2,482,646 |
| Oct 20, 2025 | 30.24 | 30.60 | 29.50 | 30.40 | 30.40 | 1.00% | 2,478,790 |
| Oct 17, 2025 | 31.02 | 31.02 | 29.68 | 30.10 | 30.10 | -2.97% | 1,785,836 |
| Oct 16, 2025 | 31.90 | 32.34 | 31.02 | 31.02 | 31.02 | -2.76% | 1,966,581 |
| Oct 15, 2025 | 31.60 | 32.26 | 31.60 | 31.90 | 31.90 | 1.27% | 1,983,659 |
| Oct 14, 2025 | 33.20 | 33.32 | 31.00 | 31.50 | 31.50 | -4.72% | 3,463,587 |
| Oct 13, 2025 | 32.42 | 33.30 | 31.70 | 33.06 | 33.06 | 1.29% | 3,472,390 |
| Oct 10, 2025 | 33.04 | 33.30 | 32.58 | 32.64 | 32.64 | -1.09% | 2,390,164 |
| Oct 9, 2025 | 33.06 | 33.40 | 32.66 | 33.00 | 33.00 | 0.49% | 2,646,432 |
| Oct 8, 2025 | 32.88 | 33.78 | 32.76 | 32.84 | 32.84 | -0.12% | 3,438,076 |
| 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% | 10,424,110 |
| Aug 26, 2025 | 33.92 | 35.20 | 33.84 | 33.84 | 33.84 | -9.95% | 35,744,580 |
| 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% | 10,208,100 |
| 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% | 26,814,520 |
| Aug 12, 2025 | 40.00 | 40.88 | 36.78 | 36.78 | 36.78 | -9.99% | 26,544,370 |
| 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% | 10,120,810 |
| Aug 7, 2025 | 37.96 | 41.78 | 37.08 | 40.84 | 40.84 | 7.36% | 18,694,730 |
| 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 |
| Jul 30, 2025 | 37.08 | 37.08 | 36.40 | 36.62 | 36.62 | -0.65% | 1,211,503 |
| Jul 29, 2025 | 37.10 | 37.40 | 36.66 | 36.86 | 36.86 | -0.65% | 2,119,141 |
| Jul 28, 2025 | 38.30 | 38.50 | 36.60 | 37.10 | 37.10 | -2.83% | 3,425,355 |
| Jul 25, 2025 | 38.38 | 39.24 | 37.76 | 38.18 | 38.18 | -0.37% | 2,794,672 |
| Jul 24, 2025 | 37.16 | 38.36 | 36.94 | 38.32 | 38.32 | 3.18% | 4,022,025 |
| Jul 23, 2025 | 36.02 | 38.26 | 35.98 | 37.14 | 37.14 | 3.11% | 5,441,190 |
| Jul 22, 2025 | 37.34 | 37.34 | 36.00 | 36.02 | 36.02 | -3.02% | 5,037,339 |
| Jul 21, 2025 | 37.50 | 38.70 | 37.04 | 37.14 | 37.14 | -0.27% | 4,521,200 |
| Jul 18, 2025 | 35.40 | 38.00 | 34.84 | 37.24 | 37.24 | 4.78% | 8,818,380 |