Tukas Gida Sanayi ve Ticaret A.S. (IST:TUKAS)
Turkey · Delayed Price · Currency is TRY 2.950
-0.080 (-2.64%)
At close: Nov 7, 2025
IST:TUKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.03 | 3.06 | 2.95 | 2.95 | 2.95 | -2.64% | 307,599,000 |
| Nov 6, 2025 | 2.96 | 3.09 | 2.90 | 3.03 | 3.03 | 2.71% | 384,303,000 |
| Nov 5, 2025 | 3.05 | 3.06 | 2.94 | 2.95 | 2.95 | -2.64% | 246,586,100 |
| Nov 4, 2025 | 2.89 | 3.06 | 2.85 | 3.03 | 3.03 | 5.21% | 415,586,000 |
| Nov 3, 2025 | 2.88 | 2.95 | 2.87 | 2.88 | 2.88 | 0.70% | 264,792,400 |
| Oct 31, 2025 | 2.88 | 2.98 | 2.84 | 2.86 | 2.86 | 4.00% | 528,198,700 |
| Oct 30, 2025 | 2.65 | 2.81 | 2.65 | 2.75 | 2.75 | 4.17% | 268,131,400 |
| Oct 28, 2025 | 2.68 | 2.69 | 2.64 | 2.64 | 2.64 | -1.49% | 53,910,500 |
| Oct 27, 2025 | 2.68 | 2.77 | 2.66 | 2.68 | 2.68 | - | 222,827,500 |
| Oct 24, 2025 | 2.59 | 2.71 | 2.59 | 2.68 | 2.68 | 3.88% | 249,301,000 |
| Oct 23, 2025 | 2.62 | 2.66 | 2.56 | 2.58 | 2.58 | -1.15% | 185,633,100 |
| Oct 22, 2025 | 2.62 | 2.66 | 2.61 | 2.61 | 2.61 | -0.38% | 152,620,900 |
| Oct 21, 2025 | 2.67 | 2.69 | 2.62 | 2.62 | 2.62 | -1.87% | 133,088,700 |
| Oct 20, 2025 | 2.65 | 2.73 | 2.59 | 2.67 | 2.67 | 1.91% | 173,472,200 |
| Oct 17, 2025 | 2.70 | 2.74 | 2.57 | 2.62 | 2.62 | -3.32% | 177,664,500 |
| Oct 16, 2025 | 2.65 | 2.79 | 2.65 | 2.71 | 2.71 | 2.26% | 232,902,600 |
| Oct 15, 2025 | 2.71 | 2.74 | 2.62 | 2.65 | 2.65 | -1.49% | 194,942,800 |
| Oct 14, 2025 | 2.84 | 2.87 | 2.67 | 2.69 | 2.69 | -6.60% | 403,430,800 |
| Oct 13, 2025 | 2.67 | 2.93 | 2.63 | 2.88 | 2.88 | 7.87% | 643,106,900 |
| Oct 10, 2025 | 2.43 | 2.67 | 2.41 | 2.67 | 2.67 | 9.88% | 340,072,200 |
| Oct 9, 2025 | 2.50 | 2.52 | 2.42 | 2.43 | 2.43 | -2.02% | 197,952,600 |
| Oct 8, 2025 | 2.58 | 2.60 | 2.48 | 2.48 | 2.48 | -3.88% | 171,386,000 |
| 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 |