Skip to main content
Tukas Gida Sanayi ve Ticaret A.S. (IST:TUKAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.290
-0.080 (-3.38%)
At close: Mar 6, 2026

IST:TUKAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.372.392.272.292.29-3.38%113,295,700
Mar 5, 20262.372.432.362.372.370.85%100,420,800
Mar 4, 20262.352.402.332.352.350.86%94,966,250
Mar 3, 20262.342.432.312.332.331.75%208,569,900
Mar 2, 20262.212.342.212.292.29-5.76%123,129,100
Feb 27, 20262.522.552.422.432.43-6.18%202,025,518
Feb 26, 20262.612.622.582.592.59-0.77%88,410,000
Feb 25, 20262.682.692.602.612.61-2.25%89,386,420
Feb 24, 20262.712.722.662.672.67-1.48%75,893,940
Feb 23, 20262.722.782.712.712.710.74%96,059,090
Feb 20, 20262.692.722.672.692.690.37%117,015,959
Feb 19, 20262.892.902.652.682.68-6.62%184,703,700
Feb 18, 20262.953.002.862.872.87-2.71%233,195,300
Feb 17, 20262.963.012.942.952.95-0.34%316,090,000
Feb 16, 20262.952.992.942.962.961.37%165,897,300
Feb 13, 20262.872.922.862.922.922.10%206,785,100
Feb 12, 20262.852.882.832.862.861.06%185,095,300
Feb 11, 20262.852.882.822.832.83-0.70%162,029,400
Feb 10, 20262.902.912.842.852.85-1.72%106,173,600
Feb 9, 20262.842.902.842.902.902.84%121,862,900
Feb 6, 20262.872.882.802.822.82-1.40%122,586,200
Feb 5, 20262.952.982.862.862.86-3.05%130,442,800
Feb 4, 20262.973.022.932.952.95-0.34%398,165,100
Feb 3, 20262.912.982.912.962.962.07%195,946,200
Feb 2, 20262.902.992.832.902.90-319,726,400
Jan 30, 20262.933.062.862.902.90-1.02%600,555,500
Jan 29, 20262.963.082.922.932.93-0.34%420,364,800
Jan 28, 20262.902.952.892.942.941.38%157,307,000
Jan 27, 20262.942.962.882.902.90-1.02%157,492,400
Jan 26, 20262.912.982.892.932.930.34%152,518,800
Jan 23, 20262.892.982.852.922.921.74%220,612,600
Jan 22, 20262.752.932.752.872.875.13%339,906,600
Jan 21, 20262.802.812.722.732.73-2.50%151,169,500
Jan 20, 20262.892.922.782.802.80-3.11%144,386,100
Jan 19, 20262.903.042.872.892.890.35%464,124,200
Jan 16, 20262.852.922.802.882.881.77%216,464,242
Jan 15, 20262.692.832.682.832.835.20%195,048,500
Jan 14, 20262.772.772.692.692.69-2.18%120,154,400
Jan 13, 20262.732.772.712.752.751.10%127,314,300
Jan 12, 20262.682.752.682.722.722.26%161,447,900
Jan 9, 20262.592.832.582.662.662.70%818,488,100
Jan 8, 20262.582.602.532.592.590.39%86,132,120
Jan 7, 20262.652.662.582.582.58-2.27%115,201,200
Jan 6, 20262.572.652.562.642.642.72%134,034,700
Jan 5, 20262.592.592.562.572.57-107,821,000
Jan 2, 20262.482.642.482.572.574.05%299,193,500
Dec 31, 20252.502.532.472.472.47-0.80%64,702,080
Dec 30, 20252.472.532.452.492.490.81%108,333,300
Dec 29, 20252.452.572.432.472.471.23%238,110,900
Dec 26, 20252.502.512.442.442.44-2.40%89,876,850
Dec 25, 20252.482.562.472.502.501.21%147,383,300
Dec 24, 20252.492.502.462.472.47-0.80%84,771,330
Dec 23, 20252.482.502.462.492.490.40%80,077,370
Dec 22, 20252.532.542.482.482.48-1.59%91,492,560
Dec 19, 20252.542.542.502.522.52-0.40%80,283,820
Dec 18, 20252.542.572.522.532.53-152,383,700
Dec 17, 20252.582.592.532.532.53-1.56%74,087,730
Dec 16, 20252.632.632.572.572.57-1.53%74,975,346
Dec 15, 20252.592.632.582.612.611.16%147,556,500
Dec 12, 20252.622.632.572.582.58-1.15%99,009,620
Dec 11, 20252.592.642.582.612.611.16%134,241,400
Dec 10, 20252.622.642.572.582.58-1.15%124,452,900
Dec 9, 20252.612.652.592.612.610.38%177,339,000
Dec 8, 20252.572.622.572.602.601.96%184,776,300
Dec 5, 20252.532.572.522.552.550.79%133,760,300
Dec 4, 20252.562.582.522.532.53-0.78%108,318,400
Dec 3, 20252.612.622.552.552.55-1.92%128,358,100
Dec 2, 20252.622.642.582.602.60-0.38%103,065,500
Dec 1, 20252.552.632.552.612.612.76%95,684,550
Nov 28, 20252.572.592.542.542.54-1.17%93,392,500
Nov 27, 20252.632.642.572.572.57-1.53%81,919,890
Nov 26, 20252.642.662.612.612.61-1.14%69,217,630
Nov 25, 20252.712.712.642.642.64-1.86%113,721,000
Nov 24, 20252.692.752.662.692.69-123,419,500
Nov 21, 20252.662.702.632.692.690.75%119,284,900
Nov 20, 20252.682.722.652.672.67-137,907,500
Nov 19, 20252.682.722.652.672.67-162,568,000
Nov 18, 20252.732.762.662.672.67-2.20%192,425,800
Nov 17, 20252.672.752.662.732.733.02%151,799,800
Nov 14, 20252.772.782.642.652.65-3.99%183,363,800
Nov 13, 20252.832.852.742.762.76-1.78%139,158,200
Nov 12, 20252.862.912.812.812.81-0.71%199,069,100
Nov 11, 20252.922.942.742.832.83-2.75%230,371,300
Nov 10, 20252.983.002.912.912.91-1.36%236,607,600
Nov 7, 20253.033.062.952.952.95-2.64%307,599,000
Nov 6, 20252.963.092.903.033.032.71%384,303,000
Nov 5, 20253.053.062.942.952.95-2.64%246,586,100
Nov 4, 20252.893.062.853.033.035.21%415,586,000
Nov 3, 20252.882.952.872.882.880.70%264,792,400
Oct 31, 20252.882.982.842.862.864.00%528,198,700
Oct 30, 20252.652.812.652.752.754.17%268,131,400
Oct 28, 20252.682.692.642.642.64-1.49%53,910,500
Oct 27, 20252.682.772.662.682.68-222,827,500
Oct 24, 20252.592.712.592.682.683.88%249,301,000
Oct 23, 20252.622.662.562.582.58-1.15%185,633,100
Oct 22, 20252.622.662.612.612.61-0.38%152,620,900
Oct 21, 20252.672.692.622.622.62-1.87%133,088,700
Oct 20, 20252.652.732.592.672.671.91%173,472,200
Oct 17, 20252.702.742.572.622.62-3.32%177,664,500
Oct 16, 20252.652.792.652.712.712.26%232,902,600