Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey · Delayed Price · Currency is TRY 17.03
+0.55 (3.34%)
At close: Aug 5, 2025, 6:00 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.13 | 17.14 | 16.38 | 16.56 | - | -2.82% | 3,710,295 |
| Aug 7, 2025 | 17.24 | 17.54 | 16.85 | 17.04 | - | -0.99% | 5,085,163 |
| Aug 6, 2025 | 17.00 | 17.79 | 16.68 | 17.21 | - | 1.06% | 7,705,133 |
| Aug 5, 2025 | 16.55 | 17.64 | 16.24 | 17.03 | - | 3.34% | 10,018,410 |
| Aug 4, 2025 | 16.70 | 16.86 | 16.33 | 16.48 | - | 3.58% | 7,371,155 |
| Aug 1, 2025 | 15.48 | 16.25 | 15.26 | 15.91 | - | 2.78% | 7,980,778 |
| Jul 31, 2025 | 15.15 | 15.60 | 15.15 | 15.48 | - | 1.18% | 2,274,536 |
| Jul 30, 2025 | 15.66 | 15.81 | 15.27 | 15.30 | - | -2.42% | 2,479,675 |
| Jul 29, 2025 | 16.07 | 16.09 | 15.65 | 15.68 | - | -1.13% | 2,726,033 |
| Jul 28, 2025 | 15.44 | 16.02 | 15.27 | 15.86 | - | 2.99% | 3,767,963 |
| Jul 25, 2025 | 15.53 | 15.53 | 15.14 | 15.40 | - | -0.58% | 2,849,254 |
| Jul 24, 2025 | 15.08 | 15.95 | 15.08 | 15.49 | - | 3.47% | 7,789,351 |
| Jul 23, 2025 | 15.24 | 15.35 | 14.96 | 14.97 | - | -1.64% | 3,681,210 |
| Jul 22, 2025 | 14.95 | 15.34 | 14.75 | 15.22 | - | 2.56% | 5,155,734 |
| Jul 21, 2025 | 14.58 | 15.02 | 14.58 | 14.84 | - | 1.78% | 3,377,916 |
| Jul 18, 2025 | 14.35 | 14.98 | 14.23 | 14.58 | - | 1.96% | 6,039,399 |
| Jul 17, 2025 | 14.15 | 14.38 | 14.11 | 14.30 | - | 1.71% | 2,518,088 |
| Jul 16, 2025 | 14.43 | 14.52 | 13.92 | 14.06 | - | -2.02% | 3,167,592 |
| Jul 14, 2025 | 13.98 | 14.60 | 13.90 | 14.35 | - | 2.21% | 3,373,783 |
| Jul 11, 2025 | 14.00 | 14.31 | 13.90 | 14.04 | - | 0.93% | 2,929,878 |
| Jul 10, 2025 | 14.15 | 14.22 | 13.87 | 13.91 | - | -1.49% | 3,344,362 |
| Jul 9, 2025 | 14.10 | 14.37 | 14.07 | 14.12 | - | 0.14% | 1,787,524 |
| Jul 8, 2025 | 14.70 | 15.15 | 14.07 | 14.10 | - | -3.42% | 3,623,249 |
| Jul 7, 2025 | 14.04 | 15.35 | 13.82 | 14.60 | - | 3.40% | 8,011,821 |
| Jul 4, 2025 | 13.47 | 14.41 | 13.31 | 14.12 | - | 5.22% | 9,492,089 |
| Jul 3, 2025 | 13.56 | 13.70 | 13.38 | 13.42 | - | - | 2,300,927 |
| Jul 2, 2025 | 13.61 | 13.77 | 13.34 | 13.42 | - | -1.25% | 3,066,684 |
| Jul 1, 2025 | 13.50 | 13.70 | 13.36 | 13.59 | - | 1.27% | 3,173,183 |
| Jun 30, 2025 | 12.99 | 13.59 | 12.99 | 13.42 | - | 3.87% | 3,411,814 |
| Jun 27, 2025 | 12.97 | 13.17 | 12.76 | 12.92 | - | -0.15% | 2,798,308 |
| Jun 26, 2025 | 13.30 | 13.32 | 12.93 | 12.94 | - | -2.19% | 3,139,297 |
| Jun 25, 2025 | 13.27 | 13.49 | 13.19 | 13.23 | - | -0.30% | 2,626,322 |
| Jun 24, 2025 | 13.10 | 13.42 | 12.97 | 13.27 | - | 3.35% | 3,372,014 |
| Jun 23, 2025 | 13.08 | 13.26 | 12.84 | 12.84 | - | -4.68% | 3,186,750 |
| Jun 20, 2025 | 13.42 | 13.69 | 13.40 | 13.47 | - | 0.75% | 1,756,340 |
| Jun 19, 2025 | 13.59 | 13.75 | 13.32 | 13.37 | - | -0.59% | 2,379,646 |
| Jun 18, 2025 | 13.83 | 13.83 | 13.30 | 13.45 | - | -2.89% | 2,487,490 |
| Jun 17, 2025 | 13.97 | 14.14 | 13.85 | 13.85 | - | -0.72% | 1,306,155 |
| Jun 16, 2025 | 13.84 | 14.24 | 13.84 | 13.95 | - | -0.71% | 2,638,744 |
| Jun 13, 2025 | 13.75 | 14.20 | 13.30 | 14.05 | - | -4.81% | 3,582,086 |
| Jun 12, 2025 | 15.08 | 15.15 | 14.74 | 14.76 | - | -2.70% | 2,732,198 |
| Jun 11, 2025 | 15.19 | 15.47 | 15.13 | 15.17 | - | -0.13% | 3,571,843 |
| Jun 10, 2025 | 15.19 | 15.56 | 15.00 | 15.19 | - | 0.20% | 2,308,385 |
| Jun 5, 2025 | 15.16 | 15.38 | 14.94 | 15.16 | - | 0.80% | 1,443,521 |
| Jun 4, 2025 | 14.58 | 15.21 | 14.58 | 15.04 | - | 3.30% | 2,353,018 |
| Jun 3, 2025 | 14.37 | 14.85 | 14.37 | 14.56 | - | 1.82% | 2,125,204 |
| Jun 2, 2025 | 14.83 | 14.84 | 14.30 | 14.30 | - | -3.57% | 3,151,777 |
| May 30, 2025 | 15.75 | 15.75 | 14.83 | 14.83 | - | -4.32% | 3,636,001 |
| May 29, 2025 | 15.99 | 16.09 | 15.50 | 15.50 | - | -2.02% | 3,736,954 |
| May 28, 2025 | 16.35 | 16.70 | 15.82 | 15.82 | - | -3.18% | 4,887,809 |