Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey · Delayed Price · Currency is TRY 16.91
-0.09 (-0.53%)
Last updated: Sep 3, 2025, 11:51 AM GMT+3
IST:DURKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.50 | 17.50 | 17.29 | 17.39 | - | 0.29% | 459,307 |
| Sep 3, 2025 | 17.06 | 17.50 | 16.83 | 17.34 | - | 2.00% | 6,572,343 |
| Sep 2, 2025 | 17.78 | 17.94 | 16.11 | 17.00 | - | -3.95% | 6,056,157 |
| Sep 1, 2025 | 17.44 | 17.85 | 17.25 | 17.70 | - | 1.72% | 5,632,312 |
| Aug 29, 2025 | 17.30 | 17.62 | 17.28 | 17.40 | - | 0.69% | 3,713,190 |
| Aug 28, 2025 | 17.39 | 17.64 | 17.06 | 17.28 | - | -0.12% | 4,350,583 |
| Aug 27, 2025 | 17.70 | 17.72 | 17.19 | 17.30 | - | -2.20% | 3,689,942 |
| Aug 26, 2025 | 17.41 | 17.90 | 17.13 | 17.69 | - | 2.91% | 5,995,086 |
| Aug 25, 2025 | 17.38 | 17.53 | 17.00 | 17.19 | - | 0.35% | 6,616,408 |
| Aug 22, 2025 | 16.95 | 17.20 | 16.59 | 17.13 | - | 0.94% | 6,556,361 |
| Aug 21, 2025 | 16.91 | 17.29 | 16.84 | 16.97 | - | 0.77% | 2,812,688 |
| Aug 20, 2025 | 17.01 | 17.19 | 16.78 | 16.84 | - | -1.00% | 4,174,184 |
| Aug 19, 2025 | 16.41 | 17.15 | 16.41 | 17.01 | - | 3.66% | 6,557,524 |
| Aug 18, 2025 | 16.34 | 16.64 | 16.16 | 16.41 | - | 1.36% | 3,847,813 |
| Aug 15, 2025 | 16.00 | 16.32 | 15.69 | 16.19 | - | 1.00% | 4,145,890 |
| Aug 14, 2025 | 16.57 | 17.10 | 16.02 | 16.03 | - | -3.08% | 5,301,933 |
| Aug 13, 2025 | 16.40 | 16.81 | 16.25 | 16.54 | - | 0.73% | 3,949,171 |
| Aug 12, 2025 | 16.54 | 16.69 | 15.96 | 16.42 | - | -1.62% | 6,182,132 |
| Aug 11, 2025 | 16.51 | 17.15 | 16.42 | 16.69 | - | 0.79% | 3,587,015 |
| 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 |