Skip to main content
logo
Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.92
+1.61 (9.30%)
At close: Feb 9, 2026

IST:DURKN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202616.7518.3716.6517.3117.313.65%8,159,033
Feb 5, 202617.7317.7316.7016.7016.70-5.11%3,136,256
Feb 4, 202618.1418.1417.6017.6017.60-2.38%2,133,227
Feb 3, 202618.1518.1817.7218.0318.030.17%3,511,225
Feb 2, 202618.1018.1717.7918.0018.00-0.88%2,494,365
Jan 30, 202617.9418.2517.9418.1618.160.89%2,050,706
Jan 29, 202618.4419.0217.9818.0018.00-2.60%4,242,789
Jan 28, 202618.6718.6718.0018.4818.48-4,965,015
Jan 27, 202618.6519.1318.2618.4818.48-0.11%4,731,126
Jan 26, 202618.1118.5017.8218.5018.502.21%5,371,523
Jan 23, 202618.3018.6017.8518.1018.100.17%4,817,327
Jan 22, 202617.8618.5117.7418.0718.071.18%4,953,637
Jan 21, 202617.0118.6017.0117.8617.862.76%9,705,683
Jan 20, 202616.7417.4216.6717.3817.383.82%5,013,316
Jan 19, 202617.1617.5916.7016.7416.74-2.11%4,341,431
Jan 16, 202617.0817.5117.0217.1017.10-3,139,217
Jan 15, 202616.6917.6416.6217.1017.102.03%5,737,307
Jan 14, 202616.7516.8416.3616.7616.760.06%3,327,727
Jan 13, 202616.5017.0516.3716.7516.751.52%4,499,111
Jan 12, 202616.1516.9915.9916.5016.504.10%6,556,368
Jan 9, 202615.3716.3015.3715.8515.852.72%4,266,156
Jan 8, 202615.4015.7815.2015.4315.430.46%2,868,896
Jan 7, 202615.8515.9415.0615.3615.36-3.21%4,806,592
Jan 6, 202616.4517.4315.6415.8715.87-3.00%16,964,420
Jan 5, 202614.8816.3614.7716.3616.369.95%4,460,718
Jan 2, 202614.9415.0614.6714.8814.88-0.33%1,915,492
Dec 31, 202514.9215.0414.7214.9314.930.07%2,278,764
Dec 30, 202514.4514.9714.3814.9214.923.68%5,616,101
Dec 29, 202514.3714.4314.3014.3914.390.14%2,313,603
Dec 26, 202514.1614.4114.1214.3714.371.48%2,847,513
Dec 25, 202514.0814.2313.9614.1614.160.57%1,845,157
Dec 24, 202513.8114.1013.7614.0814.081.96%2,308,262
Dec 23, 202513.7714.0013.6413.8113.810.29%2,428,482
Dec 22, 202514.0214.0213.7213.7713.77-1.43%1,788,491
Dec 19, 202514.1014.1813.6913.9713.97-1.34%4,307,451
Dec 18, 202514.8014.9114.1614.1614.16-4.32%4,426,647
Dec 17, 202515.1215.4314.5014.8014.80-1.79%11,301,760
Dec 16, 202514.3415.1114.1715.0715.075.09%5,329,915
Dec 15, 202514.4114.4914.2614.3414.34-0.49%1,051,101
Dec 12, 202514.4214.5714.2714.4114.41-0.07%1,204,108
Dec 11, 202514.4214.6314.3814.4214.420.07%1,471,045
Dec 10, 202514.6014.6614.4114.4114.41-1.44%882,818
Dec 9, 202514.6014.7414.4414.6214.620.48%1,147,152
Dec 8, 202514.3914.5514.2614.5514.551.75%2,838,206
Dec 5, 202514.1314.4814.0814.3014.301.27%2,487,217
Dec 4, 202514.3414.4714.0814.1214.12-1.40%1,218,931
Dec 3, 202514.1414.7014.0014.3214.321.92%2,960,311
Dec 2, 202514.1914.2013.9114.0514.050.07%607,109
Dec 1, 202513.8014.1013.7714.0414.042.11%767,141
Nov 28, 202513.9113.9513.7013.7513.75-1.08%720,425