DCTTR
DCT TRADİNG DIŞ TİCARET A.Ş. (DCTTR)
3.360
₺
-0.140 (%-4.00)
DCTTR: DCT TRADİNG DIŞ TİCARET A.Ş. Arşiv
DCT TRADİNG DIŞ TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 11,6326
KAPANIŞ 11,6187
En Düşük
DÜŞÜK 8,1333
En Yüksek
YÜKSEK 15,6333
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 9,8933 | 10,0933 | 9,62 | 9,7667 |
| 02.01.2025 | 9,9133 | 10,0333 | 9,58 | 9,82 |
| 05.01.2025 | 9,8133 | 10,06 | 9,7467 | 9,9333 |
| 06.01.2025 | 9,96 | 9,96 | 9,5667 | 9,6267 |
| 07.01.2025 | 9,68 | 9,8867 | 9,5667 | 9,7267 |
| 08.01.2025 | 9,82 | 10,0733 | 9,6667 | 9,9333 |
| 09.01.2025 | 9,9667 | 10,0133 | 9,7 | 9,7467 |
| 12.01.2025 | 9,7133 | 10,12 | 9,66 | 9,9733 |
| 13.01.2025 | 9,9733 | 10,0267 | 9,6667 | 9,8 |
| 14.01.2025 | 9,8467 | 10,5933 | 9,5667 | 10,2267 |
| 15.01.2025 | 10,24 | 10,6533 | 10,1867 | 10,6533 |
| 16.01.2025 | 10,6467 | 11,4667 | 10,4267 | 11,36 |
| 19.01.2025 | 11,36 | 11,72 | 11,2267 | 11,3667 |
| 20.01.2025 | 11,3467 | 12,3267 | 11,3467 | 12 |
| 21.01.2025 | 11,9933 | 12,74 | 11,52 | 12,5 |
| 22.01.2025 | 12,6267 | 13,18 | 12,5067 | 13,0667 |
| 23.01.2025 | 13,0667 | 14 | 12,8133 | 13,8333 |
| 26.01.2025 | 13,96 | 14,26 | 12,64 | 12,8067 |
| 27.01.2025 | 12,7333 | 13,4933 | 12,3067 | 12,7333 |
| 28.01.2025 | 12,96 | 13,0133 | 12,3333 | 12,74 |
| 29.01.2025 | 12,7 | 12,9333 | 12,3467 | 12,68 |
| 30.01.2025 | 12,8 | 12,8 | 12,3133 | 12,3533 |
| 02.02.2025 | 12,3533 | 13,42 | 12,2867 | 13,36 |
| 03.02.2025 | 13,2667 | 13,9067 | 12,8133 | 13,1933 |
| 04.02.2025 | 13,18 | 14,5067 | 13,0067 | 14,4933 |
| 05.02.2025 | 14,48 | 14,48 | 13,6667 | 13,94 |
| 06.02.2025 | 13,6933 | 13,72 | 13,1 | 13,1 |
| 09.02.2025 | 13,0533 | 13,3333 | 12,6 | 13,1267 |
| 10.02.2025 | 13,1267 | 13,1267 | 12,72 | 12,72 |
| 11.02.2025 | 12,7267 | 13,0133 | 12,4533 | 12,4533 |
| 12.02.2025 | 12,6 | 12,68 | 12,48 | 12,5067 |
| 13.02.2025 | 12,5133 | 12,8733 | 12,5133 | 12,5333 |
| 16.02.2025 | 12,5867 | 12,84 | 12,5333 | 12,68 |
| 17.02.2025 | 12,72 | 12,8 | 12,2467 | 12,4 |
| 18.02.2025 | 12,4867 | 13,4267 | 12,46 | 13,1133 |
| 19.02.2025 | 13,14 | 14,1133 | 13,1133 | 14 |
| 20.02.2025 | 14,1333 | 14,1333 | 12,76 | 12,9 |
| 23.02.2025 | 13,0133 | 13,8533 | 13,0133 | 13,7267 |
| 24.02.2025 | 13,6667 | 14,2667 | 13,5133 | 13,78 |
| 25.02.2025 | 13,7733 | 14,0667 | 13,4467 | 13,4867 |
| 26.02.2025 | 13,44 | 13,9267 | 13,44 | 13,6467 |
| 27.02.2025 | 13,6467 | 13,8867 | 13,1 | 13,18 |
| 02.03.2025 | 13,2333 | 13,7933 | 13,2067 | 13,68 |
| 03.03.2025 | 13,7 | 13,8933 | 13,5 | 13,6733 |
| 04.03.2025 | 13,6867 | 14,12 | 13,3 | 13,98 |
| 05.03.2025 | 13,98 | 14,62 | 13,8333 | 14,0667 |
| 06.03.2025 | 14,0933 | 14,12 | 13,8733 | 13,9333 |
| 09.03.2025 | 14,1067 | 14,34 | 13,3333 | 13,5667 |
| 10.03.2025 | 13,5733 | 14,3 | 13,28 | 14,2533 |
| 11.03.2025 | 13,7533 | 13,9467 | 13,5467 | 13,66 |
| 12.03.2025 | 13,68 | 13,9067 | 13,6267 | 13,6333 |
| 13.03.2025 | 13,6733 | 13,7133 | 13,3533 | 13,3867 |
| 16.03.2025 | 13,4 | 14 | 13,3933 | 13,6667 |
| 17.03.2025 | 13,7133 | 13,82 | 13,1667 | 13,26 |
| 18.03.2025 | 12,3467 | 13,5267 | 11,94 | 12,2267 |
| 19.03.2025 | 12,2533 | 12,62 | 11,86 | 11,92 |
| 20.03.2025 | 11,9533 | 12,1333 | 10,9 | 11 |
| 23.03.2025 | 11,2133 | 12,1 | 11,0333 | 11,7933 |
| 24.03.2025 | 12,14 | 12,9333 | 12 | 12,9133 |
| 25.03.2025 | 12,82 | 12,8333 | 12,3 | 12,3 |
| 26.03.2025 | 12,5667 | 12,6933 | 11,94 | 12,2667 |
| 27.03.2025 | 12,2933 | 12,88 | 12,22 | 12,7133 |
| 01.04.2025 | 12,7133 | 13,0533 | 12,4333 | 12,4333 |
| 02.04.2025 | 12,54 | 13,1 | 12,4667 | 12,6667 |
| 03.04.2025 | 12,7667 | 13,6133 | 12,58 | 13,3333 |
| 06.04.2025 | 13,0067 | 13,9933 | 12,7267 | 13,7533 |
| 07.04.2025 | 14,0267 | 14,2333 | 13,3267 | 13,4667 |
| 08.04.2025 | 13,2667 | 13,8333 | 13,2667 | 13,34 |
| 09.04.2025 | 13,8 | 13,84 | 13,5333 | 13,68 |
| 10.04.2025 | 13,6667 | 13,9933 | 13,1867 | 13,2933 |
| 13.04.2025 | 13,3667 | 13,4067 | 12,8 | 12,86 |
| 14.04.2025 | 12,9 | 13,7267 | 12,68 | 13,26 |
| 15.04.2025 | 13,48 | 13,54 | 12,6667 | 12,8667 |
| 16.04.2025 | 12,8533 | 13,1267 | 12,76 | 12,9733 |
| 17.04.2025 | 12,9733 | 13,3667 | 12,86 | 12,86 |
| 20.04.2025 | 12,8667 | 12,8667 | 12,3333 | 12,4267 |
| 21.04.2025 | 12,4533 | 12,5933 | 12,2733 | 12,3333 |
| 23.04.2025 | 12,3133 | 12,7 | 12,2933 | 12,34 |
| 24.04.2025 | 12,38 | 12,6267 | 12,26 | 12,3267 |
| 27.04.2025 | 12,3333 | 12,4533 | 12,3 | 12,3067 |
| 28.04.2025 | 12,3133 | 12,8 | 12,3133 | 12,5667 |
| 29.04.2025 | 12,5667 | 12,7933 | 12,4133 | 12,4267 |
| 01.05.2025 | 12,4267 | 12,9667 | 12,4133 | 12,9667 |
| 04.05.2025 | 13 | 13,0933 | 12,8 | 13,0133 |
| 05.05.2025 | 13,1 | 14,04 | 13,0267 | 13,6933 |
| 06.05.2025 | 13,6933 | 13,96 | 13,4267 | 13,6333 |
| 07.05.2025 | 13,6 | 14,14 | 13,5 | 13,9667 |
| 08.05.2025 | 14,1333 | 15,36 | 14,1067 | 15,2467 |
| 11.05.2025 | 15,2467 | 15,6333 | 14,2333 | 14,4867 |
| 12.05.2025 | 14,52 | 14,9067 | 14,3867 | 14,7467 |
| 13.05.2025 | 14,6667 | 15,0867 | 14,0533 | 14,6667 |
| 14.05.2025 | 14,7333 | 14,9533 | 14,2133 | 14,2533 |
| 15.05.2025 | 14,3 | 15,08 | 14,2533 | 14,5667 |
| 19.05.2025 | 14,78 | 15,0667 | 14,48 | 14,66 |
| 20.05.2025 | 14,6467 | 15,06 | 13,24 | 13,4067 |
| 21.05.2025 | 13,3533 | 13,8267 | 13,3333 | 13,4333 |
| 22.05.2025 | 13,5667 | 14,3667 | 13,34 | 14 |
| 25.05.2025 | 14 | 14,1267 | 13,3 | 13,5333 |
| 26.05.2025 | 13,6533 | 13,66 | 12,9733 | 12,9733 |
| 27.05.2025 | 13,3333 | 13,4067 | 12,5333 | 12,6333 |
| 28.05.2025 | 12,64 | 13,5 | 12,64 | 13,46 |
| 29.05.2025 | 13,46 | 13,6467 | 12,8533 | 13,0533 |
| 01.06.2025 | 13,0667 | 13,2333 | 12,6667 | 12,9733 |
| 02.06.2025 | 13,0333 | 13,4 | 12,9533 | 13,1667 |
| 03.06.2025 | 13,3 | 13,9267 | 13,2 | 13,3067 |
| 04.06.2025 | 13,3 | 13,3733 | 13,0867 | 13,18 |
| 09.06.2025 | 13,24 | 13,32 | 12,86 | 12,8933 |
| 10.06.2025 | 12,9067 | 13,0267 | 12,6 | 12,6133 |
| 11.06.2025 | 12,6 | 12,8133 | 12,1467 | 12,3533 |
| 12.06.2025 | 11,1333 | 11,9933 | 11,1333 | 11,7667 |
| 15.06.2025 | 11,6933 | 12,42 | 11,3333 | 11,6 |
| 16.06.2025 | 11,6 | 11,8067 | 11,46 | 11,6467 |
| 17.06.2025 | 11,6467 | 11,6667 | 11,16 | 11,1667 |
| 18.06.2025 | 11,2867 | 11,3667 | 10,2533 | 10,3333 |
| 19.06.2025 | 10,3267 | 11,1133 | 10,3267 | 10,7933 |
| 22.06.2025 | 10,7133 | 11 | 10,18 | 10,7533 |
| 23.06.2025 | 10,94 | 11,2667 | 10,8 | 11,1133 |
| 24.06.2025 | 11,1667 | 11,8933 | 11,1 | 11,7467 |
| 25.06.2025 | 11,8933 | 11,9533 | 11,1 | 11,2067 |
| 26.06.2025 | 11,2067 | 11,5533 | 10,8733 | 11,5533 |
| 29.06.2025 | 11,4933 | 12,0067 | 11,34 | 12,0067 |
| 30.06.2025 | 11,9667 | 12,0933 | 11,7867 | 11,92 |
| 01.07.2025 | 12,0333 | 12,3667 | 11,8533 | 11,9333 |
| 02.07.2025 | 11,9333 | 12,0933 | 11,7133 | 11,7733 |
| 03.07.2025 | 11,7467 | 11,9 | 11,4467 | 11,7 |
| 06.07.2025 | 11,5 | 11,6867 | 11,3333 | 11,52 |
| 07.07.2025 | 11,6667 | 11,6867 | 11,4333 | 11,6133 |
| 08.07.2025 | 11,6333 | 11,7667 | 11,5 | 11,58 |
| 09.07.2025 | 11,6 | 11,8733 | 11,54 | 11,76 |
| 10.07.2025 | 11,7667 | 11,8933 | 11,6067 | 11,6533 |
| 13.07.2025 | 11,6467 | 11,8267 | 11,3667 | 11,4333 |
| 15.07.2025 | 11,4333 | 11,4933 | 11,0333 | 11,1067 |
| 16.07.2025 | 11,2333 | 11,8933 | 11,12 | 11,8467 |
| 17.07.2025 | 11,8 | 12,6667 | 11,6133 | 12,4133 |
| 20.07.2025 | 12,5 | 12,9 | 12,3467 | 12,38 |
| 21.07.2025 | 12,4467 | 12,4467 | 12 | 12,0067 |
| 22.07.2025 | 12,0067 | 12,7533 | 11,9933 | 12,38 |
| 23.07.2025 | 12,3867 | 12,7867 | 12,3133 | 12,7733 |
| 24.07.2025 | 12,7933 | 13,08 | 12,5867 | 12,7267 |
| 27.07.2025 | 12,7667 | 12,8333 | 12,2 | 12,3667 |
| 28.07.2025 | 12,3667 | 12,4667 | 12,22 | 12,2867 |
| 29.07.2025 | 12,36 | 12,36 | 12,1333 | 12,2067 |
| 30.07.2025 | 12,2467 | 12,34 | 12,14 | 12,1733 |
| 31.07.2025 | 12,1733 | 12,4467 | 12,0733 | 12,3067 |
| 03.08.2025 | 12,2933 | 12,6667 | 12,18 | 12,5133 |
| 04.08.2025 | 12,5667 | 12,9333 | 12,4933 | 12,64 |
| 05.08.2025 | 12,7667 | 12,9933 | 12,4 | 12,68 |
| 06.08.2025 | 12,6533 | 13,9267 | 12,36 | 13,6133 |
| 07.08.2025 | 13,7467 | 14,22 | 12,8333 | 12,9067 |
| 10.08.2025 | 13,0533 | 13,8667 | 12,7733 | 13,62 |
| 11.08.2025 | 13,3333 | 13,6267 | 12,26 | 12,26 |
| 12.08.2025 | 11,04 | 11,86 | 11,04 | 11,3667 |
| 13.08.2025 | 11,8333 | 11,8333 | 11,2467 | 11,2467 |
| 14.08.2025 | 11,3933 | 11,4333 | 11,2467 | 11,3667 |
| 17.08.2025 | 11,5 | 11,5667 | 11,2667 | 11,5533 |
| 18.08.2025 | 11,5533 | 12,0467 | 11,4 | 11,8133 |
| 19.08.2025 | 11,6667 | 12,2667 | 11,5667 | 12,2667 |
| 20.08.2025 | 12,3333 | 13,2 | 12,2667 | 13 |
| 21.08.2025 | 13,0133 | 13,4133 | 12,9333 | 12,9867 |
| 24.08.2025 | 12,9 | 13,1067 | 12,3333 | 12,5267 |
| 25.08.2025 | 11,3067 | 11,7333 | 11,28 | 11,28 |
| 26.08.2025 | 11,28 | 11,4133 | 10,6867 | 10,72 |
| 27.08.2025 | 10,72 | 11,16 | 10,6933 | 10,7667 |
| 28.08.2025 | 10,7667 | 10,8 | 10,4133 | 10,4333 |
| 31.08.2025 | 10,5333 | 10,9333 | 10,5067 | 10,7667 |
| 01.09.2025 | 10,8733 | 10,9 | 10,0933 | 10,58 |
| 02.09.2025 | 10,6667 | 10,8667 | 10,4067 | 10,7267 |
| 03.09.2025 | 10,8267 | 10,8533 | 10,5733 | 10,6467 |
| 04.09.2025 | 10,64 | 10,6933 | 10,44 | 10,4467 |
| 07.09.2025 | 10,3333 | 10,3333 | 10,0333 | 10,0733 |
| 08.09.2025 | 10,1867 | 10,3267 | 9,9333 | 9,9733 |
| 09.09.2025 | 10,0933 | 10,0933 | 9,76 | 9,98 |
| 10.09.2025 | 9,9733 | 10,26 | 9,7067 | 9,8867 |
| 11.09.2025 | 9,9 | 9,92 | 9,4467 | 9,5667 |
| 14.09.2025 | 9,52 | 10,14 | 9,4533 | 10,0733 |
| 15.09.2025 | 10,0733 | 10,8733 | 10,0133 | 10,6 |
| 16.09.2025 | 10,6 | 10,96 | 10,5333 | 10,6867 |
| 17.09.2025 | 10,7 | 11,1867 | 10,6333 | 10,9133 |
| 18.09.2025 | 11 | 11,4533 | 10,7867 | 11,28 |
| 21.09.2025 | 11,5 | 11,9867 | 11,3467 | 11,9133 |
| 22.09.2025 | 11,82 | 11,82 | 11,38 | 11,5 |
| 23.09.2025 | 11,4533 | 11,72 | 11,3067 | 11,6 |
| 24.09.2025 | 11,6867 | 11,7067 | 11,1067 | 11,1333 |
| 25.09.2025 | 11,2 | 11,3933 | 11,0533 | 11,2133 |
| 28.09.2025 | 11,2733 | 11,44 | 11,08 | 11,2467 |
| 29.09.2025 | 11,3 | 11,38 | 11,0467 | 11,2133 |
| 30.09.2025 | 11,2333 | 11,4933 | 10,9333 | 11,3 |
| 01.10.2025 | 11,3333 | 11,74 | 11,2 | 11,5533 |
| 02.10.2025 | 11,58 | 11,9267 | 11,4 | 11,6533 |
| 05.10.2025 | 11,7867 | 11,7867 | 11,2533 | 11,26 |
| 06.10.2025 | 11,28 | 11,4067 | 10,8667 | 10,96 |
| 07.10.2025 | 10,96 | 11,26 | 10,92 | 10,9467 |
| 08.10.2025 | 11,02 | 11,1333 | 10,8867 | 11 |
| 09.10.2025 | 11,0133 | 11,1 | 10,86 | 10,88 |
| 12.10.2025 | 10,8067 | 11,1 | 10,5667 | 11,02 |
| 13.10.2025 | 11,0667 | 11,1067 | 10,3333 | 10,5 |
| 14.10.2025 | 10,5333 | 10,7533 | 10,5333 | 10,6333 |
| 15.10.2025 | 10,6333 | 10,78 | 10,34 | 10,34 |
| 16.10.2025 | 10,34 | 10,34 | 9,8933 | 10,0333 |
| 19.10.2025 | 10,08 | 10,2 | 9,8333 | 10,1333 |
| 20.10.2025 | 10,1333 | 10,2533 | 9,9467 | 10,2533 |
| 21.10.2025 | 10,3267 | 10,3267 | 9,9533 | 9,96 |
| 22.10.2025 | 9,9667 | 10,0067 | 9,58 | 9,64 |
| 23.10.2025 | 9,6667 | 10,3667 | 9,6667 | 10,3067 |
| 26.10.2025 | 10,3 | 10,5133 | 10,1733 | 10,3267 |
| 27.10.2025 | 10,32 | 10,6667 | 10,2733 | 10,3933 |
| 29.10.2025 | 10,3933 | 10,68 | 10,38 | 10,64 |
| 30.10.2025 | 10,64 | 10,76 | 10,4667 | 10,6733 |
| 02.11.2025 | 10,6333 | 11,0467 | 10,6333 | 10,9267 |
| 03.11.2025 | 10,9267 | 11 | 10,5667 | 10,9133 |
| 04.11.2025 | 10,9133 | 10,94 | 10,42 | 10,5267 |
| 05.11.2025 | 10,54 | 10,5933 | 10,3267 | 10,3333 |
| 06.11.2025 | 10,3333 | 10,3667 | 10,0533 | 10,0933 |
| 09.11.2025 | 10,1 | 10,18 | 9,78 | 9,78 |
| 10.11.2025 | 9,7733 | 9,9667 | 9,2867 | 9,9 |
| 11.11.2025 | 10,0533 | 10,0733 | 9,5733 | 9,5933 |
| 12.11.2025 | 9,6667 | 9,7667 | 9,36 | 9,6 |
| 13.11.2025 | 9,5333 | 9,6733 | 9,3467 | 9,3467 |
| 16.11.2025 | 9,3933 | 9,8067 | 9,3933 | 9,62 |
| 17.11.2025 | 9,6467 | 9,9333 | 9,5667 | 9,6667 |
| 18.11.2025 | 9,74 | 9,8267 | 9,5733 | 9,6467 |
| 19.11.2025 | 9,6267 | 9,7267 | 9,42 | 9,5133 |
| 20.11.2025 | 9,52 | 9,52 | 9,32 | 9,3467 |
| 23.11.2025 | 9,1733 | 9,5067 | 9,1733 | 9,3333 |
| 24.11.2025 | 9,36 | 9,44 | 9,06 | 9,1067 |
| 25.11.2025 | 9,1067 | 9,28 | 8,92 | 8,9267 |
| 26.11.2025 | 8,9667 | 9,1 | 8,9133 | 8,9533 |
| 27.11.2025 | 8,9533 | 9,1667 | 8,6533 | 8,7 |
| 30.11.2025 | 8,7 | 8,7867 | 8,2867 | 8,68 |
| 01.12.2025 | 8,68 | 8,8267 | 8,66 | 8,6867 |
| 02.12.2025 | 8,7 | 9,0733 | 8,7 | 8,8067 |
| 03.12.2025 | 8,8133 | 8,9333 | 8,6667 | 8,6667 |
| 04.12.2025 | 8,6733 | 8,8467 | 8,56 | 8,66 |
| 07.12.2025 | 8,6933 | 8,8 | 8,52 | 8,52 |
| 08.12.2025 | 8,62 | 8,6333 | 8,44 | 8,5333 |
| 09.12.2025 | 8,5933 | 8,7333 | 8,48 | 8,6733 |
| 10.12.2025 | 8,7667 | 9,4333 | 8,5 | 9,1133 |
| 11.12.2025 | 9,1133 | 9,16 | 8,6667 | 8,6667 |
| 14.12.2025 | 8,6667 | 8,6667 | 8,5 | 8,5133 |
| 15.12.2025 | 8,54 | 8,5533 | 8,3 | 8,32 |
| 16.12.2025 | 8,38 | 8,8133 | 8,1333 | 8,6133 |
| 17.12.2025 | 8,6 | 9,1733 | 8,6 | 9,1067 |
| 18.12.2025 | 9,0333 | 9,24 | 8,5867 | 8,7733 |
| 21.12.2025 | 8,7867 | 8,8867 | 8,5533 | 8,64 |
| 22.12.2025 | 8,72 | 9,47 | 8,59 | 8,7 |
| 23.12.2025 | 8,73 | 9,03 | 8,34 | 8,9 |
| 24.12.2025 | 8,94 | 9,63 | 8,6 | 9 |
| 25.12.2025 | 8,98 | 9,44 | 8,86 | 9,15 |
| 28.12.2025 | 9,15 | 9,29 | 8,8 | 8,8 |
| 29.12.2025 | 8,85 | 9,24 | 8,77 | 9,05 |
| 30.12.2025 | 9,03 | 9,4 | 8,98 | 9,09 |