Skip to main content
logo
Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.47
-0.13 (-0.83%)
At close: Oct 2, 2025

IST:DURKN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202515.4615.7515.4315.6015.600.84%2,644,401
Oct 2, 202515.7215.7815.3815.4715.47-0.83%1,601,148
Oct 1, 202515.4715.7915.2715.6015.600.91%2,396,650
Sep 30, 202515.6515.6815.3515.4615.46-0.64%2,652,314
Sep 29, 202515.9915.9915.5615.5615.56-3.05%2,925,514
Sep 26, 202516.6316.8316.0016.0516.05-3.60%4,309,254
Sep 25, 202517.1317.2316.5816.6516.65-2.52%2,764,204
Sep 24, 202517.2717.4316.9917.0817.08-0.99%2,722,740
Sep 23, 202517.4517.8217.2317.2517.25-2.49%2,945,254
Sep 22, 202517.5218.0917.5217.6917.692.20%4,909,618
Sep 19, 202517.4717.4717.1117.3117.310.17%2,957,718
Sep 18, 202517.2817.6017.2117.2817.280.52%3,897,728
Sep 17, 202517.4417.6217.1817.1917.19-1.43%2,763,499
Sep 16, 202517.3517.8617.0617.4417.440.23%4,751,506
Sep 15, 202516.5717.4316.1717.4017.405.58%5,905,290
Sep 12, 202516.4216.6816.0716.4816.480.43%3,410,463
Sep 11, 202516.5616.8716.3616.4116.41-0.91%4,425,194
Sep 10, 202516.7616.9016.4916.5616.56-1.13%3,525,015
Sep 9, 202516.9617.2816.7016.7516.75-1.24%4,899,087
Sep 8, 202517.5017.6616.7816.9616.96-5.41%6,964,383
Sep 5, 202517.3618.3016.8117.9317.933.34%19,872,550
Sep 4, 202517.5317.5617.2217.3517.350.06%3,705,524
Sep 3, 202517.0617.5016.8317.3417.342.00%6,572,343
Sep 2, 202517.7817.9416.1117.0017.00-3.95%6,056,157
Sep 1, 202517.4417.8517.2517.7017.701.72%5,632,312
Aug 29, 202517.3017.6217.2817.4017.400.69%3,713,190
Aug 28, 202517.3917.6417.0617.2817.28-0.12%4,350,583
Aug 27, 202517.7017.7217.1917.3017.30-2.20%3,689,942
Aug 26, 202517.4117.9017.1317.6917.692.91%5,995,086
Aug 25, 202517.3817.5317.0017.1917.190.35%6,616,408
Aug 22, 202516.9517.2016.5917.1317.130.94%6,556,361
Aug 21, 202516.9117.2916.8416.9716.970.77%2,812,688
Aug 20, 202517.0117.1916.7816.8416.84-1.00%4,174,184
Aug 19, 202516.4117.1516.4117.0117.013.66%6,557,524
Aug 18, 202516.3416.6416.1616.4116.411.36%3,847,813
Aug 15, 202516.0016.3215.6916.1916.191.00%4,145,890
Aug 14, 202516.5717.1016.0216.0316.03-3.08%5,301,933
Aug 13, 202516.4016.8116.2516.5416.510.73%3,949,171
Aug 12, 202516.5416.6915.9616.4216.39-1.62%6,182,132
Aug 11, 202516.5117.1516.4216.6916.660.79%3,587,015
Aug 8, 202517.1317.1416.3816.5616.53-2.82%3,710,295
Aug 7, 202517.2417.5416.8517.0417.01-0.99%5,085,163
Aug 6, 202517.0017.7916.6817.2117.181.06%7,705,133
Aug 5, 202516.5517.6416.2417.0317.003.34%10,018,410
Aug 4, 202516.7016.8616.3316.4816.453.58%7,371,155
Aug 1, 202515.4816.2515.2615.9115.882.78%7,980,778
Jul 31, 202515.1515.6015.1515.4815.451.18%2,274,536
Jul 30, 202515.6615.8115.2715.3015.27-2.42%2,479,675
Jul 29, 202516.0716.0915.6515.6815.65-1.13%2,726,033
Jul 28, 202515.4416.0215.2715.8615.832.99%3,767,963