Skip to main content
Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.23
+0.14 (0.82%)
Last updated: Mar 9, 2026, 3:39 PM GMT+3

IST:DURKN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7217.0116.7216.86--1.35%112,972
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
Feb 2, 202618.1018.1717.7918.0018.00-0.88%2,494,365
Jan 30, 202617.9418.2517.9418.1618.160.89%2,050,706
Jan 29, 202618.4419.0217.9818.0018.00-2.60%4,242,789
Jan 28, 202618.6718.6718.0018.4818.48-4,965,015
Jan 27, 202618.6519.1318.2618.4818.48-0.11%4,731,126
Jan 26, 202618.1118.5017.8218.5018.502.21%5,371,523
Jan 23, 202618.3018.6017.8518.1018.100.17%4,817,327
Jan 22, 202617.8618.5117.7418.0718.071.18%4,953,637
Jan 21, 202617.0118.6017.0117.8617.862.76%9,705,683
Jan 20, 202616.7417.4216.6717.3817.383.82%5,013,316
Jan 19, 202617.1617.5916.7016.7416.74-2.11%4,341,431
Jan 16, 202617.0817.5117.0217.1017.10-3,139,217
Jan 15, 202616.6917.6416.6217.1017.102.03%5,737,307
Jan 14, 202616.7516.8416.3616.7616.760.06%3,327,727
Jan 13, 202616.5017.0516.3716.7516.751.52%4,499,111
Jan 12, 202616.1516.9915.9916.5016.504.10%6,556,368
Jan 9, 202615.3716.3015.3715.8515.852.72%4,266,156
Jan 8, 202615.4015.7815.2015.4315.430.46%2,868,896
Jan 7, 202615.8515.9415.0615.3615.36-3.21%4,806,592
Jan 6, 202616.4517.4315.6415.8715.87-3.00%16,964,420
Jan 5, 202614.8816.3614.7716.3616.369.95%4,460,718
Jan 2, 202614.9415.0614.6714.8814.88-0.33%1,915,492
Dec 31, 202514.9215.0414.7214.9314.930.07%2,278,764
Dec 30, 202514.4514.9714.3814.9214.923.68%5,616,101
Dec 29, 202514.3714.4314.3014.3914.390.14%2,313,603
Dec 26, 202514.1614.4114.1214.3714.371.48%2,847,513
Dec 25, 202514.0814.2313.9614.1614.160.57%1,845,157
Dec 24, 202513.8114.1013.7614.0814.081.96%2,308,262
Dec 23, 202513.7714.0013.6413.8113.810.29%2,428,482
Dec 22, 202514.0214.0213.7213.7713.77-1.43%1,788,491
Dec 19, 202514.1014.1813.6913.9713.97-1.34%4,307,451
Dec 18, 202514.8014.9114.1614.1614.16-4.32%4,426,647
Dec 17, 202515.1215.4314.5014.8014.80-1.79%11,301,760
Dec 16, 202514.3415.1114.1715.0715.075.09%5,329,915
Dec 15, 202514.4114.4914.2614.3414.34-0.49%1,051,101
Dec 12, 202514.4214.5714.2714.4114.41-0.07%1,204,108
Dec 11, 202514.4214.6314.3814.4214.420.07%1,471,045
Dec 10, 202514.6014.6614.4114.4114.41-1.44%882,818
Dec 9, 202514.6014.7414.4414.6214.620.48%1,147,152
Dec 8, 202514.3914.5514.2614.5514.551.75%2,838,206
Dec 5, 202514.1314.4814.0814.3014.301.27%2,487,217
Dec 4, 202514.3414.4714.0814.1214.12-1.40%1,218,931
Dec 3, 202514.1414.7014.0014.3214.321.92%2,960,311
Dec 2, 202514.1914.2013.9114.0514.050.07%607,109
Dec 1, 202513.8014.1013.7714.0414.042.11%767,141
Nov 28, 202513.9113.9513.7013.7513.75-1.08%720,425
Nov 27, 202513.8713.9613.7913.9013.900.29%910,724
Nov 26, 202514.1014.2913.8213.8613.86-1.70%1,036,211
Nov 25, 202514.4714.5514.1014.1014.10-2.42%1,674,232
Nov 24, 202514.3614.8814.3614.4514.450.84%1,689,599
Nov 21, 202514.4014.5014.2214.3314.33-0.35%1,011,257
Nov 20, 202514.4114.7514.2914.3814.380.07%1,043,459
Nov 19, 202514.5014.6214.3414.3714.37-0.48%1,341,631
Nov 18, 202514.5414.5814.3814.4414.44-0.76%879,393
Nov 17, 202514.2914.6714.2914.5514.551.82%977,433
Nov 14, 202514.3014.4814.1014.2914.29-0.56%856,977
Nov 13, 202514.5714.6614.3714.3714.34-1.24%937,770
Nov 12, 202514.8615.1414.5014.5514.52-1.69%1,623,473
Nov 11, 202515.3715.3714.7014.8014.77-3.71%2,033,993
Nov 10, 202515.3215.4915.1015.3715.340.07%2,628,520
Nov 7, 202515.2915.4415.1715.3615.33-0.19%1,604,166
Nov 6, 202515.7215.7814.9515.3915.35-2.04%1,823,353
Nov 5, 202515.7515.7915.6015.7115.670.13%1,195,567
Nov 4, 202516.1516.1515.6415.6915.65-1.63%1,253,303
Nov 3, 202515.7616.2715.7615.9515.911.21%2,477,273
Oct 31, 202515.7615.7815.2815.7615.72-2,215,451
Oct 30, 202515.6815.7915.6015.7615.721.42%1,398,325
Oct 28, 202515.5715.7215.5215.5415.50-0.19%805,166
Oct 27, 202515.6015.8815.5615.5715.53-0.19%1,266,769
Oct 24, 202515.1615.6915.1315.6015.562.97%3,845,207
Oct 23, 202514.9615.4014.9515.1515.121.34%2,610,388
Oct 22, 202515.0115.2014.9414.9514.92-0.53%1,443,933
Oct 21, 202515.0815.1514.9615.0315.000.20%1,095,242
Oct 20, 202515.0015.1414.7715.0014.970.87%1,695,052
Oct 17, 202515.2015.2114.7314.8714.84-2.11%1,867,169