DCT Trading Dis Ticaret Anonim Sirketi DCTTR
BIST · Türkei · Vertriebsdienstleistungen
₺3,38+0,16 (+4,97 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺3,37 | +4,66 % | ₺3,23 | ₺3,41 | ₺3,22 | 3,15M |
| 2026-09-30 | ₺3,22 | -2,13 % | ₺3,30 | ₺3,33 | ₺3,19 | 3,51M |
| 2026-09-29 | ₺3,29 | -1,79 % | ₺3,35 | ₺3,49 | ₺3,28 | 7,20M |
| 2026-09-28 | ₺3,35 | -8,22 % | ₺3,64 | ₺3,64 | ₺3,35 | 5,09M |
| 2026-09-25 | ₺3,65 | +2,53 % | ₺3,56 | ₺3,73 | ₺3,56 | 7,57M |
| 2026-09-24 | ₺3,56 | -7,77 % | ₺3,82 | ₺3,86 | ₺3,56 | 7,79M |
| 2026-09-23 | ₺3,86 | -1,28 % | ₺3,91 | ₺4,00 | ₺3,84 | 4,70M |
| 2026-09-22 | ₺3,91 | -2,25 % | ₺4,02 | ₺4,12 | ₺3,91 | 9,22M |
| 2026-09-21 | ₺4,00 | -6,98 % | ₺3,89 | ₺4,20 | ₺3,87 | 14,78M |
| 2026-09-18 | ₺4,30 | -9,85 % | ₺4,40 | ₺4,57 | ₺4,30 | 3,26M |
| 2026-09-17 | ₺4,77 | -9,83 % | ₺5,21 | ₺5,81 | ₺4,77 | 21,65M |
| 2026-09-16 | ₺5,29 | -9,88 % | ₺5,89 | ₺5,95 | ₺5,29 | 9,97M |
| 2026-09-15 | ₺5,87 | -0,51 % | ₺5,86 | ₺5,94 | ₺5,78 | 7,73M |
| 2026-09-14 | ₺5,90 | +1,20 % | ₺5,83 | ₺5,96 | ₺5,70 | 8,06M |
| 2026-09-11 | ₺5,83 | -9,75 % | ₺6,65 | ₺6,99 | ₺5,82 | 49,19M |
| 2026-09-10 | ₺6,46 | +9,86 % | ₺5,88 | ₺6,46 | ₺5,80 | 24,25M |
| 2026-09-09 | ₺5,88 | -2,65 % | ₺6,05 | ₺6,07 | ₺5,85 | 7,04M |
| 2026-09-08 | ₺6,04 | -0,66 % | ₺6,10 | ₺6,20 | ₺6,00 | 4,45M |
| 2026-09-07 | ₺6,08 | -0,16 % | ₺6,14 | ₺6,26 | ₺6,08 | 2,85M |
| 2026-09-04 | ₺6,09 | +0,50 % | ₺6,07 | ₺6,17 | ₺5,64 | 4,55M |
| 2026-09-03 | ₺6,06 | -1,62 % | ₺6,17 | ₺6,28 | ₺6,05 | 4,53M |
| 2026-09-02 | ₺6,16 | -1,28 % | ₺6,23 | ₺6,26 | ₺6,14 | 3,85M |
| 2026-09-01 | ₺6,24 | -3,70 % | ₺6,40 | ₺6,47 | ₺6,15 | 8,02M |
| 2026-08-31 | ₺6,48 | -6,36 % | ₺6,93 | ₺6,94 | ₺6,48 | 7,06M |
| 2026-08-28 | ₺6,92 | -0,57 % | ₺6,99 | ₺7,05 | ₺6,88 | 4,26M |
| 2026-08-27 | ₺6,96 | -1,00 % | ₺7,03 | ₺7,17 | ₺6,96 | 3,90M |
| 2026-08-26 | ₺7,03 | +3,08 % | ₺6,90 | ₺7,25 | ₺6,80 | 13,97M |
| 2026-08-25 | ₺6,82 | -5,80 % | ₺7,26 | ₺7,27 | ₺6,82 | 9,23M |
| 2026-08-24 | ₺7,24 | -1,76 % | ₺7,41 | ₺7,52 | ₺7,24 | 8,15M |
| 2026-08-21 | ₺7,37 | 0,00 % | ₺7,44 | ₺7,55 | ₺7,37 | 9,34M |
| 2026-08-20 | ₺7,37 | 0,00 % | ₺7,37 | ₺7,44 | ₺7,20 | 11,50M |
| 2026-08-19 | ₺7,37 | +0,55 % | ₺7,36 | ₺7,53 | ₺7,28 | 8,16M |
| 2026-08-18 | ₺7,33 | -2,14 % | ₺7,51 | ₺7,68 | ₺7,28 | 15,33M |
| 2026-08-17 | ₺7,49 | +0,13 % | ₺7,49 | ₺7,62 | ₺7,44 | 6,15M |
| 2026-08-14 | ₺7,48 | -1,58 % | ₺7,59 | ₺7,74 | ₺7,48 | 9,97M |
| 2026-08-13 | ₺7,60 | -6,98 % | ₺8,28 | ₺8,48 | ₺7,60 | 34,88M |
| 2026-08-12 | ₺8,17 | +9,96 % | ₺7,47 | ₺8,17 | ₺7,34 | 28,90M |
| 2026-08-11 | ₺7,43 | -4,50 % | ₺7,78 | ₺7,90 | ₺7,40 | 22,88M |
| 2026-08-10 | ₺7,78 | +0,78 % | ₺7,74 | ₺8,20 | ₺7,65 | 31,65M |
| 2026-08-07 | ₺7,72 | -8,53 % | ₺7,85 | ₺8,65 | ₺7,60 | 120,70M |
| 2026-08-06 | ₺8,44 | -9,93 % | ₺8,76 | ₺8,89 | ₺8,44 | 10,62M |
| 2026-08-05 | ₺9,37 | -9,99 % | ₺10,35 | ₺10,91 | ₺9,37 | 18,69M |
| 2026-08-04 | ₺10,41 | -8,28 % | ₺11,35 | ₺11,50 | ₺10,22 | 18,04M |
| 2026-08-03 | ₺11,35 | -2,74 % | ₺11,61 | ₺11,98 | ₺11,14 | 5,41M |
| 2026-07-31 | ₺11,67 | +3,46 % | ₺11,29 | ₺11,98 | ₺11,17 | 10,47M |
| 2026-07-30 | ₺11,28 | -0,97 % | ₺11,35 | ₺11,49 | ₺11,27 | 7,98M |
| 2026-07-29 | ₺11,39 | -0,96 % | ₺11,40 | ₺11,63 | ₺11,30 | 4,84M |
| 2026-07-28 | ₺11,50 | -0,61 % | ₺11,57 | ₺11,80 | ₺11,38 | 7,55M |
| 2026-07-27 | ₺11,57 | +0,70 % | ₺11,54 | ₺11,57 | ₺11,30 | 3,26M |
| 2026-07-24 | ₺11,49 | -3,45 % | ₺11,90 | ₺11,92 | ₺11,45 | 4,82M |
| 2026-07-23 | ₺11,90 | -1,33 % | ₺12,06 | ₺12,12 | ₺11,88 | 3,05M |
| 2026-07-22 | ₺12,06 | -1,15 % | ₺12,18 | ₺12,24 | ₺12,00 | 3,03M |
| 2026-07-21 | ₺12,20 | +0,16 % | ₺12,18 | ₺12,50 | ₺11,85 | 8,71M |
| 2026-07-20 | ₺12,18 | +2,70 % | ₺11,80 | ₺12,19 | ₺11,78 | 2,46M |
| 2026-07-17 | ₺11,86 | +1,02 % | ₺11,65 | ₺11,95 | ₺11,57 | 3,95M |
| 2026-07-16 | ₺11,74 | +2,26 % | ₺11,49 | ₺11,89 | ₺11,49 | 4,89M |
| 2026-07-14 | ₺11,48 | -6,59 % | ₺12,15 | ₺12,66 | ₺11,30 | 15,55M |
| 2026-07-13 | ₺12,29 | -0,16 % | ₺12,30 | ₺12,36 | ₺12,10 | 2,99M |
| 2026-07-10 | ₺12,31 | -3,68 % | ₺12,78 | ₺12,85 | ₺12,31 | 6,23M |
| 2026-07-09 | ₺12,78 | -1,54 % | ₺13,00 | ₺13,20 | ₺12,74 | 7,29M |
| 2026-07-08 | ₺12,98 | -3,21 % | ₺13,40 | ₺13,45 | ₺12,80 | 6,18M |
| 2026-07-07 | ₺13,41 | +1,13 % | ₺13,20 | ₺13,42 | ₺13,20 | 8,52M |
| 2026-07-06 | ₺13,26 | -3,77 % | ₺13,80 | ₺14,00 | ₺13,26 | 8,08M |
| 2026-07-03 | ₺13,78 | +3,38 % | ₺13,35 | ₺13,78 | ₺13,10 | 8,85M |
| 2026-07-02 | ₺13,33 | +2,07 % | ₺13,06 | ₺13,45 | ₺12,71 | 11,13M |
| 2026-07-01 | ₺13,06 | +0,23 % | ₺13,09 | ₺13,33 | ₺12,75 | 7,89M |
| 2026-06-30 | ₺13,03 | +0,70 % | ₺13,00 | ₺13,40 | ₺12,80 | 11,00M |
| 2026-06-29 | ₺12,94 | +4,10 % | ₺12,47 | ₺12,97 | ₺12,43 | 7,04M |
| 2026-06-26 | ₺12,43 | +0,65 % | ₺12,36 | ₺12,82 | ₺12,34 | 9,19M |
| 2026-06-25 | ₺12,35 | +1,48 % | ₺12,22 | ₺12,50 | ₺12,22 | 4,59M |
| 2026-06-24 | ₺12,17 | +0,16 % | ₺12,15 | ₺12,34 | ₺11,91 | 5,33M |
| 2026-06-23 | ₺12,15 | +0,58 % | ₺12,06 | ₺12,23 | ₺11,95 | 3,92M |
| 2026-06-22 | ₺12,08 | +3,87 % | ₺11,60 | ₺12,09 | ₺11,60 | 8,73M |
| 2026-06-19 | ₺11,63 | -0,60 % | ₺11,68 | ₺11,93 | ₺11,60 | 3,41M |
| 2026-06-18 | ₺11,70 | -0,26 % | ₺11,73 | ₺11,78 | ₺11,47 | 5,63M |
| 2026-06-17 | ₺11,73 | -2,90 % | ₺12,01 | ₺12,22 | ₺11,55 | 13,82M |
| 2026-06-16 | ₺12,08 | +0,42 % | ₺12,03 | ₺12,24 | ₺11,97 | 5,25M |
| 2026-06-15 | ₺12,03 | +0,25 % | ₺12,18 | ₺12,30 | ₺12,01 | 6,41M |
| 2026-06-12 | ₺12,00 | -4,00 % | ₺12,60 | ₺12,72 | ₺11,98 | 9,48M |
| 2026-06-11 | ₺12,50 | +4,17 % | ₺11,90 | ₺12,76 | ₺11,84 | 8,94M |
| 2026-06-10 | ₺12,00 | -3,77 % | ₺12,48 | ₺12,58 | ₺11,59 | 13,15M |
| 2026-06-09 | ₺12,47 | +0,08 % | ₺12,43 | ₺12,68 | ₺12,22 | 10,82M |
| 2026-06-08 | ₺12,46 | +0,73 % | ₺12,40 | ₺12,58 | ₺12,06 | 6,97M |
| 2026-06-05 | ₺12,37 | +2,06 % | ₺12,12 | ₺12,40 | ₺12,00 | 7,23M |
| 2026-06-04 | ₺12,12 | +0,17 % | ₺12,20 | ₺12,31 | ₺11,94 | 6,93M |
| 2026-06-03 | ₺12,10 | -0,66 % | ₺12,01 | ₺12,39 | ₺11,87 | 15,13M |
| 2026-06-02 | ₺12,18 | -0,90 % | ₺12,25 | ₺12,59 | ₺11,78 | 20,09M |
| 2026-06-01 | ₺12,29 | -6,25 % | ₺13,11 | ₺13,14 | ₺12,22 | 22,84M |
| 2026-05-29 | ₺13,11 | 0,00 % | ₺13,11 | ₺13,11 | ₺13,11 | 0 |
| 2026-05-28 | ₺13,11 | 0,00 % | ₺13,11 | ₺13,11 | ₺13,11 | 0 |