Skip to main content
Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.30
+0.18 (1.27%)
At close: Dec 5, 2025

IST:DURKN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202515.1315.6015.0715.1915.160.40%2,951,275
Oct 15, 202515.0815.2915.0415.1315.100.40%1,749,460
Oct 14, 202515.0315.1414.7015.0715.040.40%1,968,189
Oct 13, 202515.0515.3314.9615.0114.98-1.77%2,197,127
Oct 10, 202515.2815.4815.2115.2815.250.26%1,666,487
Oct 9, 202515.2815.4815.2115.2415.210.20%1,987,631
Oct 8, 202515.5015.6915.2015.2115.18-1.49%2,236,223
Oct 7, 202515.4115.6115.3515.4415.400.13%1,324,507
Oct 6, 202515.6015.7315.3815.4215.38-1.15%1,589,808
Oct 3, 202515.4615.7515.4315.6015.560.84%2,644,401
Oct 2, 202515.7215.7815.3815.4715.43-0.83%1,601,148
Oct 1, 202515.4715.7915.2715.6015.560.91%2,396,650
Sep 30, 202515.6515.6815.3515.4615.42-0.64%2,652,314
Sep 29, 202515.9915.9915.5615.5615.52-3.05%2,925,514
Sep 26, 202516.6316.8316.0016.0516.01-3.60%4,309,254
Sep 25, 202517.1317.2316.5816.6516.61-2.52%2,764,204
Sep 24, 202517.2717.4316.9917.0817.04-0.99%2,722,740
Sep 23, 202517.4517.8217.2317.2517.21-2.49%2,945,254
Sep 22, 202517.5218.0917.5217.6917.652.20%4,909,618
Sep 19, 202517.4717.4717.1117.3117.270.17%2,957,718
Sep 18, 202517.2817.6017.2117.2817.240.52%3,897,728
Sep 17, 202517.4417.6217.1817.1917.15-1.43%2,763,499
Sep 16, 202517.3517.8617.0617.4417.400.23%4,751,506
Sep 15, 202516.5717.4316.1717.4017.365.58%5,905,290
Sep 12, 202516.4216.6816.0716.4816.440.43%3,410,463
Sep 11, 202516.5616.8716.3616.4116.37-0.91%4,425,194
Sep 10, 202516.7616.9016.4916.5616.52-1.13%3,525,015
Sep 9, 202516.9617.2816.7016.7516.71-1.24%4,899,087
Sep 8, 202517.5017.6616.7816.9616.92-5.41%6,964,383
Sep 5, 202517.3618.3016.8117.9317.893.34%19,872,550
Sep 4, 202517.5317.5617.2217.3517.310.06%3,705,524
Sep 3, 202517.0617.5016.8317.3417.302.00%6,572,343
Sep 2, 202517.7817.9416.1117.0016.96-3.95%6,056,157
Sep 1, 202517.4417.8517.2517.7017.661.72%5,632,312
Aug 29, 202517.3017.6217.2817.4017.360.69%3,713,190
Aug 28, 202517.3917.6417.0617.2817.24-0.12%4,350,583
Aug 27, 202517.7017.7217.1917.3017.26-2.20%3,689,942
Aug 26, 202517.4117.9017.1317.6917.652.91%5,995,086
Aug 25, 202517.3817.5317.0017.1917.150.35%6,616,408
Aug 22, 202516.9517.2016.5917.1317.090.94%6,556,361
Aug 21, 202516.9117.2916.8416.9716.930.77%2,812,688
Aug 20, 202517.0117.1916.7816.8416.80-1.00%4,174,184
Aug 19, 202516.4117.1516.4117.0116.973.66%6,557,524
Aug 18, 202516.3416.6416.1616.4116.371.36%3,847,813
Aug 15, 202516.0016.3215.6916.1916.151.00%4,145,890
Aug 14, 202516.5717.1016.0216.0315.99-3.08%5,301,933
Aug 13, 202516.4016.8116.2516.5416.470.73%3,949,171
Aug 12, 202516.5416.6915.9616.4216.35-1.62%6,182,132
Aug 11, 202516.5117.1516.4216.6916.620.79%3,587,015
Aug 8, 202517.1317.1416.3816.5616.49-2.82%3,710,295
Aug 7, 202517.2417.5416.8517.0416.97-0.99%5,085,163
Aug 6, 202517.0017.7916.6817.2117.141.06%7,705,133
Aug 5, 202516.5517.6416.2417.0316.963.34%10,018,410
Aug 4, 202516.7016.8616.3316.4816.413.58%7,371,155
Aug 1, 202515.4816.2515.2615.9115.842.78%7,980,778
Jul 31, 202515.1515.6015.1515.4815.411.18%2,274,536
Jul 30, 202515.6615.8115.2715.3015.24-2.42%2,479,675
Jul 29, 202516.0716.0915.6515.6815.61-1.13%2,726,033
Jul 28, 202515.4416.0215.2715.8615.792.99%3,767,963
Jul 25, 202515.5315.5315.1415.4015.33-0.58%2,849,254
Jul 24, 202515.0815.9515.0815.4915.423.47%7,789,351
Jul 23, 202515.2415.3514.9614.9714.91-1.64%3,681,210
Jul 22, 202514.9515.3414.7515.2215.162.56%5,155,734
Jul 21, 202514.5815.0214.5814.8414.781.78%3,377,916
Jul 18, 202514.3514.9814.2314.5814.521.96%6,039,399