Tukas Gida Sanayi ve Ticaret A.S. (IST:TUKAS)
Turkey · Delayed Price · Currency is TRY 2.000
-0.040 (-1.96%)
Sep 15, 2026, 6:08 PM GMT+3
IST:TUKAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.05 | 2.08 | 1.98 | 2.00 | 2.00 | -1.96% | 54,072,911 |
| 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% | 115,785,500 |
| Sep 8, 2026 | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | 0.99% | 47,521,510 |
| 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% | 81,177,870 |
| 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 |
| Aug 19, 2026 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 1.52% | 64,143,630 |
| Aug 18, 2026 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -1.01% | 55,157,731 |
| Aug 17, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 49,453,966 |
| Aug 14, 2026 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | -0.50% | 54,450,192 |
| Aug 13, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 49,781,889 |
| Aug 12, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | - | 42,146,358 |
| Aug 11, 2026 | 1.97 | 2.01 | 1.93 | 2.00 | 2.00 | 0.50% | 53,997,302 |
| Aug 10, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.00% | 52,504,737 |
| Aug 7, 2026 | 2.01 | 2.06 | 2.01 | 2.01 | 2.01 | - | 52,108,951 |
| Aug 6, 2026 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | - | 28,598,416 |
| Aug 5, 2026 | 2.00 | 2.02 | 1.97 | 2.01 | 2.01 | 1.01% | 60,475,181 |
| Aug 4, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 40,507,972 |
| Aug 3, 2026 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -1.01% | 45,696,030 |
| Jul 31, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 41,701,338 |
| Jul 30, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 62,130,565 |
| Jul 29, 2026 | 2.05 | 2.06 | 1.97 | 1.98 | 1.98 | -3.41% | 48,321,924 |
| Jul 28, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -1.91% | 34,952,545 |
| Jul 27, 2026 | 2.12 | 2.13 | 2.07 | 2.09 | 2.09 | -0.48% | 53,150,944 |
| Jul 24, 2026 | 2.12 | 2.13 | 2.09 | 2.10 | 2.10 | -0.94% | 52,754,283 |
| Jul 23, 2026 | 2.13 | 2.16 | 2.12 | 2.12 | 2.12 | -0.47% | 50,487,796 |
| Jul 22, 2026 | 2.11 | 2.14 | 2.10 | 2.13 | 2.13 | 0.95% | 56,095,776 |
| Jul 21, 2026 | 2.14 | 2.15 | 2.09 | 2.11 | 2.11 | -0.94% | 64,634,968 |
| Jul 20, 2026 | 2.14 | 2.16 | 2.12 | 2.13 | 2.13 | - | 53,641,549 |
| Jul 17, 2026 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | -3.18% | 57,941,262 |
| Jul 16, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 3.29% | 47,377,635 |
| Jul 14, 2026 | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | 0.47% | 38,862,287 |
| Jul 13, 2026 | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -0.93% | 42,168,648 |
| Jul 10, 2026 | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | 0.47% | 52,563,085 |
| Jul 9, 2026 | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | -0.47% | 41,142,698 |
| Jul 8, 2026 | 2.21 | 2.21 | 2.13 | 2.14 | 2.14 | -3.17% | 81,336,327 |
| Jul 7, 2026 | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -1.34% | 67,284,863 |