Skip to main content
Durukan Sekerleme Sanayi ve Ticaret Anonim Sirketi (IST:DURKN)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.00
+0.18 (0.91%)
Last updated: Apr 29, 2026, 12:29 PM GMT+3

IST:DURKN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0621.5819.9720.36-0.79%1,475,359
Apr 27, 202620.4020.8820.0820.2020.20-0.88%3,051,909
Apr 24, 202621.4021.4020.3420.3820.38-3.41%3,054,876
Apr 22, 202622.0622.8621.0821.1021.10-5.30%4,567,932
Apr 21, 202621.8022.7021.3022.2822.282.20%5,861,575
Apr 20, 202621.5022.3620.8021.8021.803.02%6,196,519
Apr 17, 202621.7221.7620.7221.1621.16-0.47%4,315,626
Apr 16, 202621.8021.8419.8121.2621.26-1.57%13,055,290
Apr 15, 202619.9621.9419.8821.6021.608.22%11,614,510
Apr 14, 202619.3820.2019.3019.9619.963.74%5,129,265
Apr 13, 202619.4419.7818.9019.2419.24-1.74%3,513,272
Apr 10, 202619.1920.0018.7519.5819.582.35%6,432,229
Apr 9, 202620.2020.2018.9719.1319.13-3.34%6,370,838
Apr 8, 202620.8020.8819.6819.7919.79-0.20%5,006,831
Apr 7, 202621.2021.6019.6419.8319.83-4.57%6,174,024
Apr 6, 202620.2021.2420.2020.7820.783.49%6,065,629
Apr 3, 202620.6021.2419.7220.0820.08-0.59%8,337,328
Apr 2, 202618.2720.2017.7620.2020.209.96%11,752,049
Apr 1, 202617.8618.6117.5918.3718.374.32%6,373,236
Mar 31, 202617.2017.6117.1517.6117.612.50%4,102,153
Mar 30, 202618.0318.1117.1417.1817.18-4.71%3,993,652
Mar 27, 202619.2019.4018.0318.0318.03-6.09%4,450,095
Mar 26, 202618.9520.0818.9419.2019.201.53%8,012,846
Mar 25, 202620.7020.8018.9118.9118.91-8.65%8,161,813
Mar 24, 202619.9421.2219.6420.7020.704.55%14,900,650
Mar 23, 202618.0019.8017.9919.8019.8010.00%17,392,630
Mar 19, 202618.0918.2117.9718.0018.00-0.55%1,418,513
Mar 18, 202617.7018.3517.4618.1018.103.37%8,323,348
Mar 17, 202617.1817.7417.1817.5117.512.04%3,917,790
Mar 16, 202617.9918.0617.1017.1617.16-3.11%4,562,273
Mar 13, 202618.1518.1517.5317.7117.71-2.05%3,549,759
Mar 12, 202618.0018.4017.5918.0818.080.61%5,291,577
Mar 11, 202617.8818.5717.7017.9717.970.45%6,188,007
Mar 10, 202617.4317.8917.3917.8917.894.56%4,534,098
Mar 9, 202616.7017.3616.1817.1117.110.12%4,886,744
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