Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey · Delayed Price · Currency is TRY 14.29
-0.08 (-0.56%)
At close: Nov 14, 2025
IST:DURKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 17.13 | 17.23 | 16.58 | 16.65 | 16.61 | -2.52% | 2,764,204 |
| Sep 24, 2025 | 17.27 | 17.43 | 16.99 | 17.08 | 17.04 | -0.99% | 2,722,740 |
| Sep 23, 2025 | 17.45 | 17.82 | 17.23 | 17.25 | 17.21 | -2.49% | 2,945,254 |
| Sep 22, 2025 | 17.52 | 18.09 | 17.52 | 17.69 | 17.65 | 2.20% | 4,909,618 |
| Sep 19, 2025 | 17.47 | 17.47 | 17.11 | 17.31 | 17.27 | 0.17% | 2,957,718 |
| Sep 18, 2025 | 17.28 | 17.60 | 17.21 | 17.28 | 17.24 | 0.52% | 3,897,728 |
| Sep 17, 2025 | 17.44 | 17.62 | 17.18 | 17.19 | 17.15 | -1.43% | 2,763,499 |
| Sep 16, 2025 | 17.35 | 17.86 | 17.06 | 17.44 | 17.40 | 0.23% | 4,751,506 |
| Sep 15, 2025 | 16.57 | 17.43 | 16.17 | 17.40 | 17.36 | 5.58% | 5,905,290 |
| Sep 12, 2025 | 16.42 | 16.68 | 16.07 | 16.48 | 16.44 | 0.43% | 3,410,463 |
| Sep 11, 2025 | 16.56 | 16.87 | 16.36 | 16.41 | 16.37 | -0.91% | 4,425,194 |
| Sep 10, 2025 | 16.76 | 16.90 | 16.49 | 16.56 | 16.52 | -1.13% | 3,525,015 |
| Sep 9, 2025 | 16.96 | 17.28 | 16.70 | 16.75 | 16.71 | -1.24% | 4,899,087 |
| Sep 8, 2025 | 17.50 | 17.66 | 16.78 | 16.96 | 16.92 | -5.41% | 6,964,383 |
| Sep 5, 2025 | 17.36 | 18.30 | 16.81 | 17.93 | 17.89 | 3.34% | 19,872,550 |