DCT Trading Dis Ticaret Anonim Sirketi DCTTR
BIST · Türkiye · Distribution Services
₺3.38+0.16 (+4.97%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |