Tukas Gida Sanayi ve Ticaret A.S. (IST:TUKAS)
Turkey · Delayed Price · Currency is TRY 2.610
+0.050 (1.95%)
Last updated: Oct 7, 2025, 4:36 PM GMT+3
IST:TUKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.58 | 2.60 | 2.48 | 2.48 | 2.48 | -3.88% | 171,386,083 |
| Oct 7, 2025 | 2.56 | 2.62 | 2.52 | 2.58 | 2.58 | 0.78% | 207,747,700 |
| Oct 6, 2025 | 2.61 | 2.63 | 2.55 | 2.56 | 2.56 | -1.54% | 140,838,800 |
| Oct 3, 2025 | 2.63 | 2.65 | 2.59 | 2.60 | 2.60 | -0.76% | 154,377,000 |
| Oct 2, 2025 | 2.74 | 2.75 | 2.61 | 2.62 | 2.62 | -4.38% | 203,239,400 |
| Oct 1, 2025 | 2.73 | 2.76 | 2.64 | 2.74 | 2.74 | 0.37% | 236,722,500 |
| Sep 30, 2025 | 2.80 | 2.84 | 2.71 | 2.73 | 2.73 | -2.15% | 227,181,300 |
| Sep 29, 2025 | 2.92 | 2.94 | 2.78 | 2.79 | 2.79 | -4.45% | 284,326,900 |
| Sep 26, 2025 | 2.88 | 2.97 | 2.84 | 2.92 | 2.92 | 1.39% | 334,145,900 |
| Sep 25, 2025 | 2.94 | 2.97 | 2.87 | 2.88 | 2.88 | -1.37% | 276,344,700 |
| Sep 24, 2025 | 2.99 | 3.05 | 2.87 | 2.92 | 2.92 | -4.58% | 584,075,100 |
| Sep 23, 2025 | 3.30 | 3.45 | 3.06 | 3.06 | 3.06 | -8.93% | 1,122,582,000 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.36 | 3.36 | 3.36 | -4.00% | 694,796,100 |
| Sep 19, 2025 | 3.65 | 3.68 | 3.40 | 3.50 | 3.50 | -6.17% | 953,041,400 |
| Sep 18, 2025 | 4.18 | 4.18 | 3.73 | 3.73 | 3.73 | -9.90% | 1,119,514,000 |
| Sep 17, 2025 | 4.10 | 4.30 | 3.94 | 4.14 | 4.14 | 0.98% | 883,355,800 |
| Sep 16, 2025 | 3.85 | 4.19 | 3.79 | 4.10 | 4.10 | 7.05% | 724,338,300 |
| Sep 15, 2025 | 3.70 | 3.83 | 3.58 | 3.83 | 3.83 | 3.79% | 526,496,900 |
| Sep 12, 2025 | 3.51 | 3.69 | 3.50 | 3.69 | 3.69 | 5.43% | 468,871,500 |
| Sep 11, 2025 | 3.51 | 3.60 | 3.50 | 3.50 | 3.50 | -1.69% | 408,018,400 |
| Sep 10, 2025 | 3.52 | 3.66 | 3.50 | 3.56 | 3.56 | 0.28% | 328,216,400 |
| Sep 9, 2025 | 3.65 | 3.65 | 3.47 | 3.55 | 3.55 | -1.11% | 210,906,500 |
| Sep 8, 2025 | 3.41 | 3.61 | 3.36 | 3.59 | 3.59 | 1.41% | 374,798,900 |
| Sep 5, 2025 | 3.60 | 3.75 | 3.45 | 3.54 | 3.54 | -4.32% | 496,896,300 |
| Sep 4, 2025 | 3.97 | 4.06 | 3.63 | 3.70 | 3.70 | -7.50% | 662,757,500 |
| Sep 3, 2025 | 3.95 | 4.00 | 3.69 | 4.00 | 4.00 | 3.90% | 423,069,000 |
| Sep 2, 2025 | 3.78 | 3.87 | 3.45 | 3.85 | 3.85 | 3.77% | 528,821,900 |
| Sep 1, 2025 | 3.53 | 3.71 | 3.45 | 3.71 | 3.71 | 5.70% | 370,276,500 |
| Aug 29, 2025 | 3.55 | 3.57 | 3.38 | 3.51 | 3.51 | 0.29% | 394,211,500 |
| Aug 28, 2025 | 3.45 | 3.67 | 3.24 | 3.50 | 3.50 | 4.79% | 449,500,000 |
| Aug 27, 2025 | 3.15 | 3.42 | 3.07 | 3.34 | 3.34 | 6.03% | 324,617,000 |
| Aug 26, 2025 | 3.21 | 3.24 | 3.13 | 3.15 | 3.15 | -1.87% | 237,316,700 |
| Aug 25, 2025 | 3.27 | 3.30 | 3.19 | 3.21 | 3.21 | -0.93% | 228,245,100 |
| Aug 22, 2025 | 3.21 | 3.29 | 3.17 | 3.24 | 3.24 | 0.93% | 235,111,300 |
| Aug 21, 2025 | 3.17 | 3.26 | 3.13 | 3.21 | 3.21 | 0.94% | 239,048,900 |
| Aug 20, 2025 | 3.10 | 3.31 | 3.05 | 3.18 | 3.18 | 2.58% | 371,058,100 |
| Aug 19, 2025 | 3.10 | 3.16 | 3.03 | 3.10 | 3.10 | 0.65% | 249,703,600 |
| Aug 18, 2025 | 2.90 | 3.09 | 2.88 | 3.08 | 3.08 | 6.57% | 344,050,100 |
| Aug 15, 2025 | 2.87 | 2.93 | 2.84 | 2.89 | 2.89 | 0.70% | 224,000,100 |
| Aug 14, 2025 | 2.99 | 3.01 | 2.87 | 2.87 | 2.87 | -4.01% | 207,975,900 |
| Aug 13, 2025 | 2.97 | 3.11 | 2.95 | 2.99 | 2.99 | 0.67% | 359,664,900 |
| Aug 12, 2025 | 3.00 | 3.13 | 2.88 | 2.97 | 2.97 | -2.62% | 623,717,100 |
| Aug 11, 2025 | 3.14 | 3.26 | 3.05 | 3.05 | 3.05 | -7.58% | 446,553,800 |
| Aug 8, 2025 | 3.80 | 3.84 | 3.30 | 3.30 | 3.30 | -9.84% | 1,197,001,000 |
| Aug 7, 2025 | 3.42 | 3.66 | 3.32 | 3.66 | 3.66 | 9.91% | 914,844,100 |
| Aug 6, 2025 | 3.20 | 3.33 | 3.05 | 3.33 | 3.33 | 9.90% | 568,330,900 |
| Aug 5, 2025 | 2.77 | 3.03 | 2.77 | 3.03 | 3.03 | 9.78% | 161,832,700 |
| Aug 4, 2025 | 2.73 | 2.80 | 2.73 | 2.76 | 2.76 | 1.85% | 84,233,050 |
| Aug 1, 2025 | 2.71 | 2.73 | 2.68 | 2.71 | 2.71 | 0.37% | 91,034,560 |
| Jul 31, 2025 | 2.72 | 2.74 | 2.69 | 2.70 | 2.70 | -1.10% | 76,610,860 |