Skip to main content
Tukas Gida Sanayi ve Ticaret A.S. (IST:TUKAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.550
+0.020 (0.79%)
At close: Dec 5, 2025

IST:TUKAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252.712.742.622.652.65-1.49%194,942,800
Oct 14, 20252.842.872.672.692.69-6.60%403,430,800
Oct 13, 20252.672.932.632.882.887.87%643,106,900
Oct 10, 20252.432.672.412.672.679.88%340,072,200
Oct 9, 20252.502.522.422.432.43-2.02%197,952,600
Oct 8, 20252.582.602.482.482.48-3.88%171,386,000
Oct 7, 20252.562.622.522.582.580.78%207,747,700
Oct 6, 20252.612.632.552.562.56-1.54%140,838,800
Oct 3, 20252.632.652.592.602.60-0.76%154,377,000
Oct 2, 20252.742.752.612.622.62-4.38%203,239,400
Oct 1, 20252.732.762.642.742.740.37%236,722,500
Sep 30, 20252.802.842.712.732.73-2.15%227,181,300
Sep 29, 20252.922.942.782.792.79-4.45%284,326,900
Sep 26, 20252.882.972.842.922.921.39%334,145,900
Sep 25, 20252.942.972.872.882.88-1.37%276,344,700
Sep 24, 20252.993.052.872.922.92-4.58%584,075,100
Sep 23, 20253.303.453.063.063.06-8.93%1,122,582,000
Sep 22, 20253.703.703.363.363.36-4.00%694,796,100
Sep 19, 20253.653.683.403.503.50-6.17%953,041,400
Sep 18, 20254.184.183.733.733.73-9.90%1,119,514,000
Sep 17, 20254.104.303.944.144.140.98%883,355,800
Sep 16, 20253.854.193.794.104.107.05%724,338,300
Sep 15, 20253.703.833.583.833.833.79%526,496,900
Sep 12, 20253.513.693.503.693.695.43%468,871,500
Sep 11, 20253.513.603.503.503.50-1.69%408,018,400
Sep 10, 20253.523.663.503.563.560.28%328,216,400
Sep 9, 20253.653.653.473.553.55-1.11%210,906,500
Sep 8, 20253.413.613.363.593.591.41%374,798,900
Sep 5, 20253.603.753.453.543.54-4.32%496,896,300
Sep 4, 20253.974.063.633.703.70-7.50%662,757,500
Sep 3, 20253.954.003.694.004.003.90%423,069,000
Sep 2, 20253.783.873.453.853.853.77%528,821,900
Sep 1, 20253.533.713.453.713.715.70%370,276,500
Aug 29, 20253.553.573.383.513.510.29%394,211,500
Aug 28, 20253.453.673.243.503.504.79%449,500,000
Aug 27, 20253.153.423.073.343.346.03%324,617,000
Aug 26, 20253.213.243.133.153.15-1.87%237,316,700
Aug 25, 20253.273.303.193.213.21-0.93%228,245,100
Aug 22, 20253.213.293.173.243.240.93%235,111,300
Aug 21, 20253.173.263.133.213.210.94%239,048,900
Aug 20, 20253.103.313.053.183.182.58%371,058,100
Aug 19, 20253.103.163.033.103.100.65%249,703,600
Aug 18, 20252.903.092.883.083.086.57%344,050,100
Aug 15, 20252.872.932.842.892.890.70%224,000,100
Aug 14, 20252.993.012.872.872.87-4.01%207,975,900
Aug 13, 20252.973.112.952.992.990.67%359,664,900
Aug 12, 20253.003.132.882.972.97-2.62%623,717,100
Aug 11, 20253.143.263.053.053.05-7.58%446,553,800
Aug 8, 20253.803.843.303.303.30-9.84%1,197,001,000
Aug 7, 20253.423.663.323.663.669.91%914,844,100
Aug 6, 20253.203.333.053.333.339.90%568,330,900
Aug 5, 20252.773.032.773.033.039.78%161,832,700
Aug 4, 20252.732.802.732.762.761.85%84,233,050
Aug 1, 20252.712.732.682.712.710.37%91,034,560
Jul 31, 20252.722.742.692.702.70-1.10%76,610,860
Jul 30, 20252.692.732.642.732.731.87%89,638,910
Jul 29, 20252.722.742.682.682.68-1.11%65,510,290
Jul 28, 20252.732.742.702.712.71-0.37%50,088,700
Jul 25, 20252.732.762.712.722.72-65,502,850
Jul 24, 20252.722.752.692.722.720.37%75,192,470
Jul 23, 20252.802.812.712.712.71-2.87%84,553,960
Jul 22, 20252.832.852.772.792.79-1.41%87,899,940
Jul 21, 20252.782.862.782.832.832.17%64,810,540
Jul 18, 20252.852.862.762.772.77-2.46%69,985,070