Skip to main content
logo
Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.96
+0.72 (3.74%)
Last updated: Apr 14, 2026, 4:07 PM GMT+3

IST:DURKN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202619.4520.1819.3719.78-2.81%1,030,645
Apr 13, 202619.4419.7818.9019.2419.24-1.74%3,513,272
Apr 10, 202619.1920.0018.7519.5819.582.35%6,432,229
Apr 9, 202620.2020.2018.9719.1319.13-3.34%6,370,838
Apr 8, 202620.8020.8819.6819.7919.79-0.20%5,006,831
Apr 7, 202621.2021.6019.6419.8319.83-4.57%6,174,024
Apr 6, 202620.2021.2420.2020.7820.783.49%6,065,629
Apr 3, 202620.6021.2419.7220.0820.08-0.59%8,337,328
Apr 2, 202618.2720.2017.7620.2020.209.96%11,752,049
Apr 1, 202617.8618.6117.5918.3718.374.32%6,373,236
Mar 31, 202617.2017.6117.1517.6117.612.50%4,102,153
Mar 30, 202618.0318.1117.1417.1817.18-4.71%3,993,652
Mar 27, 202619.2019.4018.0318.0318.03-6.09%4,450,095
Mar 26, 202618.9520.0818.9419.2019.201.53%8,012,846
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