Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey · Delayed Price · Currency is TRY 14.30
+0.18 (1.27%)
At close: Dec 5, 2025
IST:DURKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.13 | 14.48 | 14.08 | 14.30 | 14.30 | 1.27% | 2,487,217 |
| Dec 4, 2025 | 14.34 | 14.47 | 14.08 | 14.12 | 14.12 | -1.40% | 1,218,931 |
| Dec 3, 2025 | 14.14 | 14.70 | 14.00 | 14.32 | 14.32 | 1.92% | 2,960,311 |
| Dec 2, 2025 | 14.19 | 14.20 | 13.91 | 14.05 | 14.05 | 0.07% | 607,109 |
| Dec 1, 2025 | 13.80 | 14.10 | 13.77 | 14.04 | 14.04 | 2.11% | 767,141 |
| Nov 28, 2025 | 13.91 | 13.95 | 13.70 | 13.75 | 13.75 | -1.08% | 720,425 |
| Nov 27, 2025 | 13.87 | 13.96 | 13.79 | 13.90 | 13.90 | 0.29% | 910,724 |
| Nov 26, 2025 | 14.10 | 14.29 | 13.82 | 13.86 | 13.86 | -1.70% | 1,036,211 |
| Nov 25, 2025 | 14.47 | 14.55 | 14.10 | 14.10 | 14.10 | -2.42% | 1,674,232 |
| Nov 24, 2025 | 14.36 | 14.88 | 14.36 | 14.45 | 14.45 | 0.84% | 1,689,599 |
| Nov 21, 2025 | 14.40 | 14.50 | 14.22 | 14.33 | 14.33 | -0.35% | 1,011,257 |
| Nov 20, 2025 | 14.41 | 14.75 | 14.29 | 14.38 | 14.38 | 0.07% | 1,043,459 |
| Nov 19, 2025 | 14.50 | 14.62 | 14.34 | 14.37 | 14.37 | -0.48% | 1,341,631 |
| Nov 18, 2025 | 14.54 | 14.58 | 14.38 | 14.44 | 14.44 | -0.76% | 879,393 |
| Nov 17, 2025 | 14.29 | 14.67 | 14.29 | 14.55 | 14.55 | 1.82% | 977,433 |
| Nov 14, 2025 | 14.30 | 14.48 | 14.10 | 14.29 | 14.29 | -0.56% | 856,977 |
| Nov 13, 2025 | 14.57 | 14.66 | 14.37 | 14.37 | 14.34 | -1.24% | 937,770 |
| Nov 12, 2025 | 14.86 | 15.14 | 14.50 | 14.55 | 14.52 | -1.69% | 1,623,473 |
| Nov 11, 2025 | 15.37 | 15.37 | 14.70 | 14.80 | 14.77 | -3.71% | 2,033,993 |
| Nov 10, 2025 | 15.32 | 15.49 | 15.10 | 15.37 | 15.34 | 0.07% | 2,628,520 |
| Nov 7, 2025 | 15.29 | 15.44 | 15.17 | 15.36 | 15.33 | -0.19% | 1,604,166 |
| Nov 6, 2025 | 15.72 | 15.78 | 14.95 | 15.39 | 15.35 | -2.04% | 1,823,353 |
| Nov 5, 2025 | 15.75 | 15.79 | 15.60 | 15.71 | 15.67 | 0.13% | 1,195,567 |
| Nov 4, 2025 | 16.15 | 16.15 | 15.64 | 15.69 | 15.65 | -1.63% | 1,253,303 |
| Nov 3, 2025 | 15.76 | 16.27 | 15.76 | 15.95 | 15.91 | 1.21% | 2,477,273 |
| Oct 31, 2025 | 15.76 | 15.78 | 15.28 | 15.76 | 15.72 | - | 2,215,451 |
| Oct 30, 2025 | 15.68 | 15.79 | 15.60 | 15.76 | 15.72 | 1.42% | 1,398,325 |
| Oct 28, 2025 | 15.57 | 15.72 | 15.52 | 15.54 | 15.50 | -0.19% | 805,166 |
| Oct 27, 2025 | 15.60 | 15.88 | 15.56 | 15.57 | 15.53 | -0.19% | 1,266,769 |
| Oct 24, 2025 | 15.16 | 15.69 | 15.13 | 15.60 | 15.56 | 2.97% | 3,845,207 |
| Oct 23, 2025 | 14.96 | 15.40 | 14.95 | 15.15 | 15.12 | 1.34% | 2,610,388 |
| Oct 22, 2025 | 15.01 | 15.20 | 14.94 | 14.95 | 14.92 | -0.53% | 1,443,933 |
| Oct 21, 2025 | 15.08 | 15.15 | 14.96 | 15.03 | 15.00 | 0.20% | 1,095,242 |
| Oct 20, 2025 | 15.00 | 15.14 | 14.77 | 15.00 | 14.97 | 0.87% | 1,695,052 |
| Oct 17, 2025 | 15.20 | 15.21 | 14.73 | 14.87 | 14.84 | -2.11% | 1,867,169 |
| Oct 16, 2025 | 15.13 | 15.60 | 15.07 | 15.19 | 15.16 | 0.40% | 2,951,275 |
| Oct 15, 2025 | 15.08 | 15.29 | 15.04 | 15.13 | 15.10 | 0.40% | 1,749,460 |
| Oct 14, 2025 | 15.03 | 15.14 | 14.70 | 15.07 | 15.04 | 0.40% | 1,968,189 |
| Oct 13, 2025 | 15.05 | 15.33 | 14.96 | 15.01 | 14.98 | -1.77% | 2,197,127 |
| Oct 10, 2025 | 15.28 | 15.48 | 15.21 | 15.28 | 15.25 | 0.26% | 1,666,487 |
| Oct 9, 2025 | 15.28 | 15.48 | 15.21 | 15.24 | 15.21 | 0.20% | 1,987,631 |
| Oct 8, 2025 | 15.50 | 15.69 | 15.20 | 15.21 | 15.18 | -1.49% | 2,236,223 |
| Oct 7, 2025 | 15.41 | 15.61 | 15.35 | 15.44 | 15.40 | 0.13% | 1,324,507 |
| Oct 6, 2025 | 15.60 | 15.73 | 15.38 | 15.42 | 15.38 | -1.15% | 1,589,808 |
| Oct 3, 2025 | 15.46 | 15.75 | 15.43 | 15.60 | 15.56 | 0.84% | 2,644,401 |
| Oct 2, 2025 | 15.72 | 15.78 | 15.38 | 15.47 | 15.43 | -0.83% | 1,601,148 |
| Oct 1, 2025 | 15.47 | 15.79 | 15.27 | 15.60 | 15.56 | 0.91% | 2,396,650 |
| Sep 30, 2025 | 15.65 | 15.68 | 15.35 | 15.46 | 15.42 | -0.64% | 2,652,314 |
| Sep 29, 2025 | 15.99 | 15.99 | 15.56 | 15.56 | 15.52 | -3.05% | 2,925,514 |
| Sep 26, 2025 | 16.63 | 16.83 | 16.00 | 16.05 | 16.01 | -3.60% | 4,309,254 |