DCTTR
DCT TRADİNG DIŞ TİCARET A.Ş.
18:10:00
11.63 ₺
-0.070 (%-0.60)
Önceki Kapanış: 11.7·
Volatilite: 2.820
Düşük₺11.6
Yüksek₺11.93
Piyasa Verileri
Spot Piyasa
A:11.62
S:11.63
Önceki haftaya göre (WoW)
-3.08%
Önceki aya göre (MoM)
-11.29%
Yılbaşından bugüne (YTD)
+27.94%
Önceki yıla göre (YoY)
+4.15%
DCTTR: DCT TRADİNG DIŞ TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,158
KAPANIŞ 8,16
En Düşük
DÜŞÜK 5,1264
En Yüksek
YÜKSEK 11,7686
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 30.07.2024 | 5,1264 | 5,1264 | 5,1264 | 5,1264 |
| 31.07.2024 | 5,639 | 5,639 | 5,639 | 5,639 |
| 01.08.2024 | 6,2016 | 6,2016 | 6,2016 | 6,2016 |
| 04.08.2024 | 5,5824 | 6,8174 | 5,5824 | 6,8174 |
| 05.08.2024 | 7,2635 | 7,4965 | 6,9572 | 7,4965 |
| 06.08.2024 | 8,2421 | 8,2421 | 7,8227 | 8,2421 |
| 07.08.2024 | 8,4885 | 8,828 | 7,5098 | 7,5364 |
| 08.08.2024 | 7,6563 | 8,2888 | 7,6563 | 8,2888 |
| 11.08.2024 | 8,635 | 9,1143 | 7,9892 | 8,6815 |
| 12.08.2024 | 8,9745 | 9,0544 | 7,9958 | 8,322 |
| 13.08.2024 | 8,3753 | 8,4352 | 7,7694 | 7,8493 |
| 14.08.2024 | 7,8493 | 8,0891 | 7,2768 | 7,6363 |
| 15.08.2024 | 7,6163 | 8,0557 | 7,2768 | 7,2901 |
| 18.08.2024 | 7,4233 | 8,0158 | 7,2302 | 8,0158 |
| 19.08.2024 | 8,1556 | 8,4286 | 7,4566 | 7,6096 |
| 20.08.2024 | 7,663 | 7,9026 | 7,35 | 7,3767 |
| 21.08.2024 | 7,4566 | 8,0891 | 7,157 | 7,8028 |
| 22.08.2024 | 7,7029 | 8,129 | 7,623 | 7,7761 |
| 25.08.2024 | 7,7961 | 8,149 | 7,4898 | 7,5897 |
| 26.08.2024 | 7,623 | 7,856 | 7,5697 | 7,7162 |
| 27.08.2024 | 7,7561 | 8,1156 | 7,6895 | 8,0624 |
| 28.08.2024 | 8,1223 | 8,4952 | 8,0757 | 8,2688 |
| 01.09.2024 | 8,342 | 8,7614 | 8,2555 | 8,5883 |
| 02.09.2024 | 8,6483 | 8,8946 | 7,9625 | 8,109 |
| 03.09.2024 | 8,0557 | 8,4086 | 7,9958 | 8,0291 |
| 04.09.2024 | 8,0291 | 8,1356 | 7,8028 | 8,0224 |
| 05.09.2024 | 8,1023 | 8,1023 | 7,8094 | 7,8094 |
| 08.09.2024 | 7,8294 | 8,1023 | 7,7362 | 7,7428 |
| 09.09.2024 | 7,8227 | 8,1023 | 7,7761 | 7,856 |
| 10.09.2024 | 7,8627 | 7,9892 | 7,7961 | 7,836 |
| 11.09.2024 | 7,8959 | 8,3087 | 7,8094 | 8,2355 |
| 12.09.2024 | 8,2022 | 8,5417 | 7,9359 | 8,0491 |
| 15.09.2024 | 8,0424 | 8,5551 | 8,0158 | 8,1822 |
| 16.09.2024 | 8,2022 | 8,6882 | 8,0158 | 8,5617 |
| 17.09.2024 | 8,5284 | 8,828 | 8,3287 | 8,4153 |
| 18.09.2024 | 8,4618 | 8,6216 | 8,3487 | 8,3487 |
| 19.09.2024 | 8,3753 | 8,6749 | 8,2821 | 8,4219 |
| 22.09.2024 | 8,4885 | 8,6882 | 8,4019 | 8,4286 |
| 23.09.2024 | 8,4286 | 8,4885 | 8,0956 | 8,2821 |
| 24.09.2024 | 8,2555 | 8,5217 | 7,856 | 8,129 |
| 25.09.2024 | 8,2089 | 8,4419 | 8,149 | 8,3287 |
| 26.09.2024 | 8,3687 | 8,5617 | 8,2555 | 8,5217 |
| 29.09.2024 | 8,4153 | 8,6083 | 8,2089 | 8,2289 |
| 30.09.2024 | 7,9692 | 8,1556 | 7,643 | 7,8227 |
| 01.10.2024 | 7,7428 | 7,856 | 7,0437 | 7,39 |
| 02.10.2024 | 7,3833 | 7,9426 | 7,3767 | 7,7761 |
| 03.10.2024 | 7,7694 | 7,8959 | 7,6096 | 7,8893 |
| 06.10.2024 | 7,9159 | 8,0158 | 7,6296 | 7,6363 |
| 07.10.2024 | 7,6496 | 7,7561 | 7,4898 | 7,5831 |
| 08.10.2024 | 7,5764 | 7,7894 | 7,5231 | 7,7362 |
| 09.10.2024 | 7,7495 | 7,9359 | 7,6829 | 7,9359 |
| 10.10.2024 | 7,9359 | 7,9558 | 7,6563 | 7,7495 |
| 13.10.2024 | 7,7561 | 7,7894 | 7,39 | 7,5431 |
| 14.10.2024 | 7,5098 | 7,6962 | 7,5032 | 7,5964 |
| 15.10.2024 | 7,643 | 7,8094 | 7,5298 | 7,6496 |
| 16.10.2024 | 7,6496 | 7,7229 | 7,5431 | 7,623 |
| 17.10.2024 | 7,6762 | 7,6895 | 7,5298 | 7,6163 |
| 20.10.2024 | 7,623 | 7,6496 | 7,3234 | 7,4033 |
| 21.10.2024 | 7,4233 | 7,5631 | 7,1236 | 7,3767 |
| 22.10.2024 | 7,3966 | 7,4698 | 7,0904 | 7,2901 |
| 23.10.2024 | 7,2901 | 7,4765 | 7,2901 | 7,35 |
| 24.10.2024 | 7,2901 | 7,4898 | 7,2635 | 7,4233 |
| 27.10.2024 | 7,4233 | 8,1223 | 7,39 | 7,7761 |
| 29.10.2024 | 7,7761 | 8,129 | 7,6696 | 7,9625 |
| 30.10.2024 | 7,953 | 7,953 | 7,6599 | 7,7931 |
| 31.10.2024 | 7,8264 | 7,8731 | 7,6399 | 7,6799 |
| 03.11.2024 | 7,7132 | 7,973 | 7,5533 | 7,6399 |
| 04.11.2024 | 7,6599 | 7,7399 | 7,4401 | 7,5333 |
| 05.11.2024 | 7,5933 | 7,6133 | 7,4867 | 7,4934 |
| 06.11.2024 | 7,4934 | 8,2394 | 7,4534 | 7,7931 |
| 07.11.2024 | 7,8065 | 7,8331 | 7,6666 | 7,7265 |
| 10.11.2024 | 7,7399 | 7,8531 | 7,6932 | 7,7598 |
| 11.11.2024 | 7,6932 | 8,0063 | 7,6133 | 7,8198 |
| 12.11.2024 | 7,6666 | 8,1262 | 7,6666 | 7,7598 |
| 13.11.2024 | 7,8198 | 8,0196 | 7,7665 | 7,9064 |
| 14.11.2024 | 7,9064 | 8,0063 | 7,7931 | 7,9264 |
| 17.11.2024 | 7,993 | 8,1195 | 7,8797 | 8,0063 |
| 18.11.2024 | 8,0063 | 8,0662 | 7,5001 | 7,6666 |
| 19.11.2024 | 7,7199 | 7,8531 | 7,4601 | 7,5001 |
| 20.11.2024 | 7,5667 | 7,893 | 7,4734 | 7,8331 |
| 21.11.2024 | 7,8597 | 8,3926 | 7,7598 | 8,1595 |
| 24.11.2024 | 8,1794 | 8,4725 | 7,8597 | 7,913 |
| 25.11.2024 | 7,9264 | 7,9996 | 7,8131 | 7,933 |
| 26.11.2024 | 7,9463 | 8,5059 | 7,9064 | 8,0462 |
| 27.11.2024 | 8,0396 | 8,1062 | 7,9463 | 7,9596 |
| 28.11.2024 | 8,0034 | 8,3833 | 7,9968 | 8,23 |
| 01.12.2024 | 8,25 | 9,0097 | 8,23 | 8,8298 |
| 02.12.2024 | 8,8631 | 9,6627 | 8,8631 | 9,5894 |
| 03.12.2024 | 9,6827 | 10,3092 | 9,2762 | 9,9893 |
| 04.12.2024 | 9,9626 | 10,1625 | 9,8293 | 10,1292 |
| 05.12.2024 | 10,1159 | 11,1288 | 9,9826 | 10,8289 |
| 08.12.2024 | 10,8356 | 11,2221 | 10,1892 | 10,1892 |
| 09.12.2024 | 10,1559 | 10,5224 | 9,7294 | 9,8627 |
| 10.12.2024 | 9,8693 | 9,976 | 9,1829 | 9,2229 |
| 11.12.2024 | 9,2229 | 9,8027 | 9,1163 | 9,3096 |
| 12.12.2024 | 9,3162 | 10,2358 | 9,123 | 10,2358 |
| 15.12.2024 | 10,7823 | 11,2554 | 10,1292 | 10,3158 |
| 16.12.2024 | 10,5491 | 11,3421 | 10,3625 | 11,3421 |
| 17.12.2024 | 11,6619 | 11,7686 | 10,2092 | 10,2092 |
| 18.12.2024 | 9,9293 | 10,2092 | 9,1896 | 9,1896 |
| 19.12.2024 | 8,9964 | 9,5095 | 8,5499 | 8,5632 |
| 22.12.2024 | 8,6632 | 8,7698 | 8,2033 | 8,2033 |
| 23.12.2024 | 8,3966 | 9,023 | 8,3966 | 8,8631 |
| 24.12.2024 | 8,6965 | 9,4428 | 8,5965 | 9,043 |
| 25.12.2024 | 9,063 | 9,4828 | 9,063 | 9,3362 |
| 26.12.2024 | 9,3962 | 9,4362 | 9,043 | 9,123 |
| 29.12.2024 | 9,123 | 9,5428 | 9,123 | 9,3362 |
| 30.12.2024 | 9,3533 | 9,96 | 9,2733 | 9,8933 |