Skip to main content
logo
Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.68
-1.02 (-4.93%)
Last updated: Mar 25, 2026, 3:20 PM GMT+3

IST:DURKN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202620.7020.8018.9118.9118.91-8.65%8,161,813
Mar 24, 202619.9421.2219.6420.7020.704.55%14,900,650
Mar 23, 202618.0019.8017.9919.8019.8010.00%17,392,630
Mar 19, 202618.0918.2117.9718.0018.00-0.55%1,418,513
Mar 18, 202617.7018.3517.4618.1018.103.37%8,323,348
Mar 17, 202617.1817.7417.1817.5117.512.04%3,917,790
Mar 16, 202617.9918.0617.1017.1617.16-3.11%4,562,273
Mar 13, 202618.1518.1517.5317.7117.71-2.05%3,549,759
Mar 12, 202618.0018.4017.5918.0818.080.61%5,291,577
Mar 11, 202617.8818.5717.7017.9717.970.45%6,188,007
Mar 10, 202617.4317.8917.3917.8917.894.56%4,534,098
Mar 9, 202616.7017.3616.1817.1117.110.12%4,886,744
Mar 6, 202617.5017.9217.0017.0917.09-2.90%4,386,112
Mar 5, 202617.3517.8717.0017.6017.602.92%8,689,912
Mar 4, 202616.8617.4516.5417.1017.101.30%4,699,080
Mar 3, 202617.3317.9116.7216.8816.88-2.48%5,900,133
Mar 2, 202617.3318.0016.8817.3117.31-6.94%5,794,846
Feb 27, 202619.1920.2618.2618.6018.60-3.02%9,589,311
Feb 26, 202620.3820.8018.7019.1819.18-3.13%7,670,393
Feb 25, 202620.8021.0019.7719.8019.80-5.71%4,838,473
Feb 24, 202621.5621.6620.6021.0021.00-0.38%5,973,549
Feb 23, 202621.3022.1820.7621.0821.08-1.03%7,955,438
Feb 20, 202622.8023.3820.7421.3021.30-5.00%11,797,030
Feb 19, 202623.3624.8621.7622.4222.42-2.78%16,952,280
Feb 18, 202622.0624.8022.0623.0623.062.22%23,350,240
Feb 17, 202624.1224.8022.4822.5622.56-6.39%19,041,560
Feb 16, 202622.4624.1022.3624.1024.109.95%15,764,290
Feb 13, 202619.9221.9219.8021.9221.929.98%15,144,560
Feb 12, 202619.2720.5619.1019.9319.933.43%6,570,471
Feb 11, 202620.2420.2419.0519.2719.27-4.79%5,532,067
Feb 10, 202619.0020.6019.0020.2420.246.98%11,653,570
Feb 9, 202617.2219.0317.2218.9218.929.30%6,629,848
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