Skip to main content
DCT Trading Dis Ticaret Anonim Sirketi (IST:DCTTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.49
+0.24 (1.96%)
Apr 28, 2026, 6:08 PM GMT+3

IST:DCTTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202612.7012.8012.0712.2512.25-3.54%17,013,080
Apr 24, 202612.1012.7711.7012.7012.704.96%19,151,200
Apr 22, 202611.3812.1011.2312.1012.106.33%22,369,610
Apr 21, 202611.3211.4811.1811.3811.380.98%6,968,894
Apr 20, 202611.4912.0211.1511.2711.27-2.42%21,123,940
Apr 17, 202611.2511.5711.2111.5511.552.67%10,542,990
Apr 16, 202611.1511.4911.1311.2511.250.90%6,211,190
Apr 15, 202610.9211.6010.8111.1511.152.20%17,449,530
Apr 14, 202611.2611.4510.8910.9110.91-3.11%13,727,070
Apr 13, 202610.9811.5110.7611.2611.262.36%14,873,110
Apr 10, 202611.1511.2810.9711.0011.00-0.36%15,545,610
Apr 9, 202610.3011.1410.1411.0411.046.56%29,171,466
Apr 8, 202610.5510.6710.3610.3610.361.07%9,836,780
Apr 7, 202610.3710.4610.0110.2510.250.39%14,073,060
Apr 6, 202610.1810.4610.1310.2110.211.09%9,601,760
Apr 3, 202610.4610.6510.1010.1010.10-3.44%12,756,380
Apr 2, 202610.5810.7810.3510.4610.46-1.13%13,703,960
Apr 1, 202610.1910.7010.0510.5810.585.91%21,103,360
Mar 31, 202610.2010.629.709.999.99-2.06%25,950,600
Mar 30, 202610.2410.9210.0110.2010.20-0.20%34,273,540
Mar 27, 202610.4010.6310.0110.2210.221.59%45,162,070
Mar 26, 20269.2510.069.1110.0610.069.95%23,496,250
Mar 25, 20268.929.248.929.159.152.81%14,378,820
Mar 24, 20268.409.248.318.908.905.95%47,243,070
Mar 23, 20268.408.448.008.408.40-0.24%15,305,250
Mar 19, 20268.318.748.268.428.420.72%6,342,474
Mar 18, 20268.408.518.338.368.36-0.48%6,579,862
Mar 17, 20268.318.478.298.408.401.08%6,146,190
Mar 16, 20268.578.688.308.318.31-3.03%12,160,640
Mar 13, 20268.678.748.278.578.57-1.15%11,231,490
Mar 12, 20268.999.018.558.678.670.81%16,180,450
Mar 11, 20268.468.878.418.608.60-2.05%11,266,440
Mar 10, 20268.358.788.208.788.787.60%12,405,540
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