Tukas Gida Sanayi ve Ticaret A.S. (IST:TUKAS)
Turkey · Delayed Price · Currency is TRY 1.870
+0.030 (1.63%)
Oct 28, 2026, 12:39 PM GMT+3
IST:TUKAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 16,139,538 |
| Oct 27, 2026 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 41,578,151 |
| Oct 26, 2026 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -1.61% | 28,947,148 |
| Oct 23, 2026 | 1.91 | 1.92 | 1.79 | 1.86 | 1.86 | -2.62% | 67,638,136 |
| Oct 22, 2026 | 1.95 | 1.98 | 1.91 | 1.91 | 1.91 | -2.05% | 26,036,077 |
| Oct 21, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | -2.99% | 38,364,058 |
| Oct 20, 2026 | 1.97 | 2.02 | 1.93 | 2.01 | 2.01 | 3.08% | 80,503,536 |
| Oct 19, 2026 | 1.96 | 2.03 | 1.94 | 1.95 | 1.95 | - | 77,201,023 |
| Oct 16, 2026 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | -2.01% | 66,312,454 |
| Oct 15, 2026 | 1.93 | 2.02 | 1.91 | 1.99 | 1.99 | 2.58% | 117,306,525 |
| Oct 14, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 34,578,601 |
| Oct 13, 2026 | 1.99 | 2.02 | 1.95 | 1.97 | 1.97 | -0.51% | 53,556,698 |
| Oct 12, 2026 | 2.00 | 2.03 | 1.96 | 1.98 | 1.98 | -1.00% | 74,371,088 |
| Oct 9, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | 0.50% | 53,865,295 |
| Oct 8, 2026 | 1.96 | 2.01 | 1.95 | 1.99 | 1.99 | 1.53% | 47,881,190 |
| Oct 7, 2026 | 1.97 | 1.99 | 1.93 | 1.96 | 1.96 | - | 75,652,332 |
| Oct 6, 2026 | 1.95 | 2.03 | 1.91 | 1.96 | 1.96 | 1.03% | 128,744,011 |
| Oct 5, 2026 | 1.95 | 2.00 | 1.93 | 1.94 | 1.94 | - | 70,165,756 |
| Oct 2, 2026 | 1.94 | 1.98 | 1.90 | 1.94 | 1.94 | - | 77,468,296 |
| Oct 1, 2026 | 1.89 | 1.97 | 1.81 | 1.94 | 1.94 | - | 203,681,902 |
| Sep 30, 2026 | 2.15 | 2.17 | 1.94 | 1.94 | 1.94 | -9.77% | 202,801,049 |
| Sep 29, 2026 | 2.17 | 2.23 | 2.14 | 2.15 | 2.15 | -1.83% | 82,209,683 |
| Sep 28, 2026 | 2.24 | 2.28 | 2.07 | 2.19 | 2.19 | -4.37% | 201,759,426 |
| Sep 25, 2026 | 2.34 | 2.40 | 2.27 | 2.29 | 2.29 | -1.72% | 195,825,775 |
| Sep 24, 2026 | 2.38 | 2.45 | 2.27 | 2.33 | 2.33 | -0.43% | 331,849,630 |
| Sep 23, 2026 | 2.12 | 2.34 | 2.11 | 2.34 | 2.34 | 9.86% | 265,571,178 |
| Sep 22, 2026 | 2.11 | 2.20 | 2.06 | 2.13 | 2.13 | 5.45% | 177,842,496 |
| Sep 21, 2026 | 1.84 | 2.02 | 1.73 | 2.02 | 2.02 | 9.78% | 268,256,171 |
| Sep 18, 2026 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -3.16% | 60,836,214 |
| Sep 17, 2026 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | -0.52% | 106,602,993 |
| Sep 16, 2026 | 2.00 | 2.00 | 1.85 | 1.91 | 1.91 | -4.50% | 93,291,694 |
| Sep 15, 2026 | 2.05 | 2.08 | 1.98 | 2.00 | 2.00 | -1.96% | 55,576,198 |
| Sep 14, 2026 | 2.03 | 2.08 | 2.01 | 2.04 | 2.04 | - | 62,697,453 |
| Sep 11, 2026 | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | -0.49% | 58,517,740 |
| Sep 10, 2026 | 2.10 | 2.12 | 2.04 | 2.05 | 2.05 | -1.91% | 67,893,820 |
| Sep 9, 2026 | 2.05 | 2.13 | 2.04 | 2.09 | 2.09 | 1.95% | 115,785,518 |
| Sep 8, 2026 | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | 0.99% | 47,521,515 |
| Sep 7, 2026 | 1.99 | 2.06 | 1.98 | 2.03 | 2.03 | 2.01% | 64,374,154 |
| Sep 4, 2026 | 1.94 | 2.01 | 1.91 | 1.99 | 1.99 | 3.11% | 81,177,872 |
| Sep 3, 2026 | 1.99 | 2.00 | 1.93 | 1.93 | 1.93 | -2.53% | 73,731,881 |
| Sep 2, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 71,665,603 |
| Sep 1, 2026 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 57,725,167 |
| Aug 31, 2026 | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -1.94% | 68,459,009 |
| Aug 28, 2026 | 2.02 | 2.07 | 2.01 | 2.06 | 2.06 | 1.98% | 85,930,172 |
| Aug 27, 2026 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 33,650,402 |
| Aug 26, 2026 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | 1.50% | 48,661,774 |
| Aug 25, 2026 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 54,330,164 |
| Aug 24, 2026 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 1.00% | 67,460,059 |
| Aug 21, 2026 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 48,417,667 |
| Aug 20, 2026 | 2.01 | 2.03 | 1.99 | 2.02 | 2.02 | 1.00% | 48,152,053 |