DURKN
DURUKAN ŞEKERLEME SANAYİ VE TİCARET A.Ş. (DURKN)
10.110
₺
-0.380 (%-3.62)
DURKN: DURUKAN ŞEKERLEME SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DURUKAN ŞEKERLEME SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 15.6795
CLOSE 15.6439
Low
LOW 12.7058
High
HIGH 20.5723
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 16.3702 | 16.4797 | 15.9519 | 16.0217 |
| 01/02/2025 | 16.0515 | 17.6049 | 16.0515 | 17.2066 |
| 01/05/2025 | 17.3759 | 17.5053 | 16.878 | 16.878 |
| 01/06/2025 | 16.9278 | 17.1568 | 16.7286 | 16.8382 |
| 01/07/2025 | 16.7784 | 17.5053 | 16.6091 | 16.6091 |
| 01/08/2025 | 16.6291 | 16.9078 | 16.5295 | 16.7884 |
| 01/09/2025 | 16.898 | 16.898 | 16.3702 | 16.4996 |
| 01/12/2025 | 16.5095 | 16.8382 | 16.2009 | 16.8382 |
| 01/13/2025 | 17.0274 | 17.5153 | 16.5793 | 16.7286 |
| 01/14/2025 | 16.7286 | 17.346 | 16.5295 | 16.7087 |
| 01/15/2025 | 16.8182 | 16.898 | 16.42 | 16.5095 |
| 01/16/2025 | 16.5095 | 16.5893 | 16.161 | 16.181 |
| 01/19/2025 | 16.1312 | 16.3304 | 16.0316 | 16.191 |
| 01/20/2025 | 16.191 | 16.3104 | 15.8623 | 15.9021 |
| 01/21/2025 | 15.9321 | 16.0217 | 15.4342 | 15.5138 |
| 01/22/2025 | 15.5536 | 16.1312 | 15.5437 | 16.0515 |
| 01/23/2025 | 16.1312 | 16.1412 | 15.7528 | 15.7926 |
| 01/26/2025 | 15.8623 | 15.9021 | 15.2251 | 15.2251 |
| 01/27/2025 | 15.2351 | 15.4939 | 15.0358 | 15.0757 |
| 01/28/2025 | 15.1355 | 15.2549 | 14.7869 | 14.7869 |
| 01/29/2025 | 14.7969 | 15.464 | 14.7371 | 15.0558 |
| 01/30/2025 | 15.1853 | 15.1853 | 14.7869 | 14.9362 |
| 02/02/2025 | 14.7371 | 15.474 | 14.5379 | 15.0358 |
| 02/03/2025 | 15.0857 | 15.4541 | 15.0857 | 15.4441 |
| 02/04/2025 | 15.474 | 15.7229 | 15.0458 | 15.4541 |
| 02/05/2025 | 15.5338 | 16.4 | 15.3346 | 15.8723 |
| 02/06/2025 | 15.8723 | 16.2308 | 15.7827 | 16.0316 |
| 02/09/2025 | 16.0217 | 16.2108 | 15.4342 | 15.5238 |
| 02/10/2025 | 15.4242 | 16.0814 | 15.4242 | 15.942 |
| 02/11/2025 | 15.9519 | 16.41 | 15.8325 | 16.0117 |
| 02/12/2025 | 15.8225 | 15.9918 | 15.5636 | 15.6034 |
| 02/13/2025 | 15.5736 | 15.8723 | 15.5338 | 15.6632 |
| 02/16/2025 | 15.6831 | 16.4 | 15.5536 | 16.161 |
| 02/17/2025 | 16.161 | 16.3602 | 15.8325 | 16.3602 |
| 02/18/2025 | 16.3702 | 16.6091 | 15.6632 | 15.6632 |
| 02/19/2025 | 15.693 | 16.3702 | 15.693 | 16.0416 |
| 02/20/2025 | 16.0515 | 16.2806 | 15.4441 | 15.693 |
| 02/23/2025 | 15.7428 | 16.4598 | 15.7428 | 16.1312 |
| 02/24/2025 | 16.161 | 16.2606 | 15.6732 | 15.7727 |
| 02/25/2025 | 15.8325 | 16.1113 | 15.5736 | 15.6234 |
| 02/26/2025 | 15.6632 | 15.7926 | 15.2251 | 15.3346 |
| 02/27/2025 | 15.3645 | 15.8523 | 15.0458 | 15.1653 |
| 03/02/2025 | 15.3047 | 15.4242 | 14.7969 | 15.0358 |
| 03/03/2025 | 15.0259 | 15.1355 | 14.2791 | 14.4384 |
| 03/04/2025 | 14.4981 | 14.5379 | 14.1397 | 14.3388 |
| 03/05/2025 | 14.3388 | 14.5977 | 14.1098 | 14.2293 |
| 03/06/2025 | 14.2293 | 14.4185 | 14.1098 | 14.2392 |
| 03/09/2025 | 14.2392 | 14.8068 | 14.2392 | 14.7471 |
| 03/10/2025 | 14.5479 | 15.3346 | 14.4882 | 14.9761 |
| 03/11/2025 | 15.006 | 16.4697 | 14.8766 | 16.4697 |
| 03/12/2025 | 17.4257 | 17.6945 | 16.4797 | 16.8083 |
| 03/13/2025 | 16.9278 | 18.4812 | 16.8182 | 18.4812 |
| 03/16/2025 | 18.8197 | 19.2479 | 17.9235 | 18.6703 |
| 03/17/2025 | 18.76 | 18.8396 | 18.1227 | 18.4513 |
| 03/18/2025 | 17.3261 | 17.8937 | 16.6091 | 16.6191 |
| 03/19/2025 | 16.6589 | 18.1227 | 16.0714 | 16.3602 |
| 03/20/2025 | 16.2308 | 16.2806 | 14.7272 | 14.9662 |
| 03/23/2025 | 15.1753 | 16.0316 | 14.757 | 15.5636 |
| 03/24/2025 | 15.6333 | 16.3702 | 15.6333 | 16.0017 |
| 03/25/2025 | 15.8922 | 16.3502 | 15.5338 | 15.8424 |
| 03/26/2025 | 15.8823 | 17.0672 | 15.8823 | 16.6589 |
| 03/27/2025 | 16.6589 | 17.346 | 16.3104 | 16.9178 |
| 04/01/2025 | 17.1767 | 17.2066 | 16.4399 | 16.5195 |
| 04/02/2025 | 16.5593 | 16.5593 | 15.8125 | 15.8723 |
| 04/03/2025 | 15.8823 | 16.171 | 15.4441 | 15.9619 |
| 04/06/2025 | 15.4342 | 15.9221 | 15.0259 | 15.703 |
| 04/07/2025 | 15.8823 | 17.2663 | 15.8424 | 17.2663 |
| 04/08/2025 | 17.585 | 18.3816 | 17.0274 | 17.7244 |
| 04/09/2025 | 17.9335 | 18.4513 | 17.5153 | 17.6448 |
| 04/10/2025 | 17.1967 | 17.6049 | 17.0174 | 17.0772 |
| 04/13/2025 | 17.1967 | 18.7799 | 17.1967 | 18.5609 |
| 04/14/2025 | 18.521 | 19.0587 | 17.9733 | 18.3218 |
| 04/15/2025 | 18.4214 | 19.218 | 17.7642 | 18.2222 |
| 04/16/2025 | 18.3318 | 19.3175 | 18.3318 | 18.8197 |
| 04/17/2025 | 18.9292 | 20.154 | 18.8994 | 19.9151 |
| 04/20/2025 | 20.0345 | 20.5723 | 19.4371 | 19.457 |
| 04/21/2025 | 19.6164 | 19.7657 | 17.5153 | 17.5153 |
| 04/23/2025 | 17.2563 | 17.9633 | 16.7286 | 17.0772 |
| 04/24/2025 | 17.0772 | 17.3659 | 16.5395 | 16.7087 |
| 04/27/2025 | 16.7187 | 17.4954 | 16.2408 | 17.0074 |
| 04/28/2025 | 17.0672 | 18.2621 | 16.8282 | 17.9933 |
| 04/29/2025 | 18.0729 | 18.1127 | 16.7087 | 16.8182 |
| 05/01/2025 | 17.0274 | 17.346 | 16.8182 | 16.878 |
| 05/04/2025 | 17.0373 | 17.2265 | 16.6291 | 16.6589 |
| 05/05/2025 | 16.6689 | 17.6945 | 16.4797 | 17.3261 |
| 05/06/2025 | 17.3759 | 18.1625 | 16.7884 | 17.0274 |
| 05/07/2025 | 17.5252 | 17.5551 | 15.7628 | 16.2606 |
| 05/08/2025 | 16.2706 | 16.9278 | 16.2706 | 16.4598 |
| 05/11/2025 | 16.6091 | 16.7784 | 16.3104 | 16.3104 |
| 05/12/2025 | 16.3104 | 16.3304 | 15.9121 | 15.9121 |
| 05/13/2025 | 15.9321 | 16.1013 | 15.7528 | 15.7528 |
| 05/14/2025 | 15.8424 | 16.161 | 15.7229 | 15.7229 |
| 05/15/2025 | 15.7329 | 15.9918 | 15.5836 | 15.6432 |
| 05/19/2025 | 15.7229 | 15.7727 | 15.4541 | 15.4541 |
| 05/20/2025 | 15.4541 | 16.1312 | 15.3943 | 15.6432 |
| 05/21/2025 | 15.6632 | 16.3702 | 15.6632 | 15.9819 |
| 05/22/2025 | 15.9819 | 16.181 | 15.6432 | 15.713 |
| 05/25/2025 | 16.0017 | 16.1013 | 15.7528 | 15.8424 |
| 05/26/2025 | 15.9221 | 16.8083 | 15.8125 | 16.2706 |
| 05/27/2025 | 16.2806 | 16.6291 | 15.7528 | 15.7528 |
| 05/28/2025 | 15.9221 | 16.0217 | 15.4342 | 15.4342 |
| 05/29/2025 | 15.6831 | 15.6831 | 14.767 | 14.767 |
| 06/01/2025 | 14.767 | 14.777 | 14.2392 | 14.2392 |
| 06/02/2025 | 14.309 | 14.7869 | 14.309 | 14.4981 |
| 06/03/2025 | 14.5181 | 15.1454 | 14.5181 | 14.9761 |
| 06/04/2025 | 15.0956 | 15.3147 | 14.8766 | 15.0956 |
| 06/09/2025 | 15.1255 | 15.4939 | 14.9362 | 15.1255 |
| 06/10/2025 | 15.1255 | 15.4043 | 15.0657 | 15.1056 |
| 06/11/2025 | 15.016 | 15.0857 | 14.6774 | 14.6973 |
| 06/12/2025 | 13.6916 | 14.1397 | 13.2435 | 13.9903 |
| 06/15/2025 | 13.7812 | 14.1795 | 13.7812 | 13.8907 |
| 06/16/2025 | 13.9107 | 14.0799 | 13.7911 | 13.7911 |
| 06/17/2025 | 13.7713 | 13.7713 | 13.2435 | 13.3929 |
| 06/18/2025 | 13.5322 | 13.6916 | 13.2635 | 13.3132 |
| 06/19/2025 | 13.363 | 13.6318 | 13.3431 | 13.4128 |
| 06/22/2025 | 13.0244 | 13.2037 | 12.7854 | 12.7854 |
| 06/23/2025 | 13.0444 | 13.363 | 12.9149 | 13.2137 |
| 06/24/2025 | 13.2137 | 13.4327 | 13.1339 | 13.1738 |
| 06/25/2025 | 13.2435 | 13.2635 | 12.875 | 12.885 |
| 06/26/2025 | 12.9149 | 13.1141 | 12.7058 | 12.8652 |
| 06/29/2025 | 12.9348 | 13.5322 | 12.9348 | 13.363 |
| 06/30/2025 | 13.4426 | 13.6418 | 13.3033 | 13.5322 |
| 07/01/2025 | 13.5522 | 13.7115 | 13.2833 | 13.363 |
| 07/02/2025 | 13.5024 | 13.6418 | 13.3231 | 13.363 |
| 07/03/2025 | 13.4128 | 14.3488 | 13.2535 | 14.06 |
| 07/06/2025 | 13.9803 | 15.2848 | 13.7613 | 14.5379 |
| 07/07/2025 | 14.6375 | 15.0857 | 14.0102 | 14.0401 |
| 07/08/2025 | 14.0401 | 14.309 | 14.0102 | 14.06 |
| 07/09/2025 | 14.0899 | 14.1596 | 13.8111 | 13.8509 |
| 07/10/2025 | 13.9405 | 14.2492 | 13.8409 | 13.9803 |
| 07/13/2025 | 13.9207 | 14.5379 | 13.8409 | 14.289 |
| 07/15/2025 | 14.3687 | 14.4583 | 13.8609 | 14.0003 |
| 07/16/2025 | 14.0899 | 14.3189 | 14.0501 | 14.2392 |
| 07/17/2025 | 14.289 | 14.9164 | 14.1696 | 14.5181 |
| 07/20/2025 | 14.5181 | 14.9562 | 14.5181 | 14.777 |
| 07/21/2025 | 14.8864 | 15.2749 | 14.6873 | 15.1553 |
| 07/22/2025 | 15.1753 | 15.2848 | 14.8964 | 14.9064 |
| 07/23/2025 | 15.016 | 15.8823 | 15.016 | 15.4242 |
| 07/24/2025 | 15.464 | 15.464 | 15.0757 | 15.3346 |
| 07/27/2025 | 15.3744 | 15.9519 | 15.2051 | 15.7926 |
| 07/28/2025 | 16.0017 | 16.0217 | 15.5836 | 15.6134 |
| 07/29/2025 | 15.5934 | 15.7428 | 15.2051 | 15.2351 |
| 07/30/2025 | 15.0857 | 15.5338 | 15.0857 | 15.4142 |
| 07/31/2025 | 15.4142 | 16.181 | 15.1951 | 15.8424 |
| 08/03/2025 | 16.6291 | 16.7884 | 16.2606 | 16.41 |
| 08/04/2025 | 16.4797 | 17.565 | 16.171 | 16.9576 |
| 08/05/2025 | 16.9278 | 17.7144 | 16.6091 | 17.1369 |
| 08/06/2025 | 17.1667 | 17.4655 | 16.7784 | 16.9676 |
| 08/07/2025 | 17.0572 | 17.0672 | 16.3104 | 16.4897 |
| 08/10/2025 | 16.4399 | 17.0772 | 16.3502 | 16.6191 |
| 08/11/2025 | 16.4697 | 16.6191 | 15.8922 | 16.3502 |
| 08/12/2025 | 16.3304 | 16.7386 | 16.181 | 16.4697 |
| 08/13/2025 | 16.5323 | 17.0611 | 15.9835 | 15.9935 |
| 08/14/2025 | 15.9636 | 16.2829 | 15.6543 | 16.1532 |
| 08/17/2025 | 16.3028 | 16.6021 | 16.1232 | 16.3727 |
| 08/18/2025 | 16.3727 | 17.111 | 16.3727 | 16.9713 |
| 08/19/2025 | 16.9713 | 17.1509 | 16.7418 | 16.8017 |
| 08/20/2025 | 16.8715 | 17.2507 | 16.8017 | 16.9314 |
| 08/21/2025 | 16.9114 | 17.1609 | 16.5523 | 17.091 |
| 08/24/2025 | 17.3405 | 17.4901 | 16.9613 | 17.1509 |
| 08/25/2025 | 17.3704 | 17.8593 | 17.091 | 17.6497 |
| 08/26/2025 | 17.6597 | 17.6797 | 17.1509 | 17.2606 |
| 08/27/2025 | 17.3504 | 17.5999 | 17.0212 | 17.2407 |
| 08/28/2025 | 17.2606 | 17.5799 | 17.2407 | 17.3604 |
| 08/31/2025 | 17.4003 | 17.8094 | 17.2107 | 17.6597 |
| 09/01/2025 | 17.7395 | 17.8992 | 16.0733 | 16.9613 |
| 09/02/2025 | 17.0212 | 17.4602 | 16.7917 | 17.3005 |
| 09/03/2025 | 17.4901 | 17.52 | 17.1808 | 17.3105 |
| 09/04/2025 | 17.3205 | 18.2584 | 16.7718 | 17.8892 |
| 09/07/2025 | 17.4602 | 17.6198 | 16.7418 | 16.9214 |
| 09/08/2025 | 16.9214 | 17.2407 | 16.662 | 16.7119 |
| 09/09/2025 | 16.7219 | 16.8615 | 16.4525 | 16.5223 |
| 09/10/2025 | 16.5223 | 16.8316 | 16.3228 | 16.3727 |
| 09/11/2025 | 16.3826 | 16.642 | 16.0334 | 16.4425 |
| 09/14/2025 | 16.5323 | 17.3903 | 16.1332 | 17.3604 |
| 09/15/2025 | 17.3105 | 17.8194 | 17.0212 | 17.4003 |
| 09/16/2025 | 17.4003 | 17.5799 | 17.1409 | 17.1509 |
| 09/17/2025 | 17.2407 | 17.56 | 17.1708 | 17.2407 |
| 09/18/2025 | 17.4302 | 17.4302 | 17.0711 | 17.2706 |
| 09/21/2025 | 17.4801 | 18.0488 | 17.4801 | 17.6497 |
| 09/22/2025 | 17.4103 | 17.7795 | 17.1908 | 17.2107 |
| 09/23/2025 | 17.2307 | 17.3903 | 16.9513 | 17.0411 |
| 09/24/2025 | 17.091 | 17.1908 | 16.5423 | 16.6121 |
| 09/25/2025 | 16.5922 | 16.7917 | 15.9636 | 16.0135 |
| 09/28/2025 | 15.9536 | 15.9536 | 15.5246 | 15.5246 |
| 09/29/2025 | 15.6144 | 15.6443 | 15.3151 | 15.4248 |
| 09/30/2025 | 15.4348 | 15.7541 | 15.2353 | 15.5645 |
| 10/01/2025 | 15.6842 | 15.7441 | 15.345 | 15.4348 |
| 10/02/2025 | 15.4248 | 15.7142 | 15.3949 | 15.5645 |
| 10/05/2025 | 15.5645 | 15.6942 | 15.345 | 15.3849 |
| 10/06/2025 | 15.3749 | 15.5745 | 15.3151 | 15.4049 |
| 10/07/2025 | 15.4647 | 15.6543 | 15.1654 | 15.1754 |
| 10/08/2025 | 15.2452 | 15.4448 | 15.1754 | 15.2053 |
| 10/09/2025 | 15.2452 | 15.4448 | 15.1754 | 15.2452 |
| 10/12/2025 | 15.0158 | 15.2951 | 14.926 | 14.9758 |
| 10/13/2025 | 14.9958 | 15.1056 | 14.6666 | 15.0357 |
| 10/14/2025 | 15.0457 | 15.2552 | 15.0058 | 15.0956 |
| 10/15/2025 | 15.0956 | 15.5645 | 15.0357 | 15.1554 |
| 10/16/2025 | 15.1654 | 15.1754 | 14.6965 | 14.8362 |
| 10/19/2025 | 14.9659 | 15.1056 | 14.7364 | 14.9659 |
| 10/20/2025 | 15.0457 | 15.1155 | 14.926 | 14.9958 |
| 10/21/2025 | 14.9758 | 15.1654 | 14.906 | 14.916 |
| 10/22/2025 | 14.926 | 15.365 | 14.916 | 15.1155 |
| 10/23/2025 | 15.1255 | 15.6543 | 15.0956 | 15.5645 |
| 10/26/2025 | 15.5645 | 15.8439 | 15.5246 | 15.5346 |
| 10/27/2025 | 15.5346 | 15.6842 | 15.4847 | 15.5046 |
| 10/29/2025 | 15.6443 | 15.7541 | 15.5645 | 15.7241 |
| 10/30/2025 | 15.7241 | 15.7441 | 15.2452 | 15.7241 |
| 11/02/2025 | 15.7241 | 16.233 | 15.7241 | 15.9137 |
| 11/03/2025 | 16.1133 | 16.1133 | 15.6044 | 15.6543 |
| 11/04/2025 | 15.7142 | 15.7541 | 15.5645 | 15.6743 |
| 11/05/2025 | 15.6842 | 15.7441 | 14.916 | 15.355 |
| 11/06/2025 | 15.2552 | 15.4049 | 15.1355 | 15.325 |
| 11/09/2025 | 15.2851 | 15.4548 | 15.0656 | 15.335 |
| 11/10/2025 | 15.335 | 15.335 | 14.6666 | 14.7663 |
| 11/11/2025 | 14.8262 | 15.1056 | 14.467 | 14.5169 |
| 11/12/2025 | 14.5368 | 14.6266 | 14.3373 | 14.3373 |
| 11/13/2025 | 14.3 | 14.48 | 14.1 | 14.29 |
| 11/16/2025 | 14.29 | 14.67 | 14.29 | 14.55 |
| 11/17/2025 | 14.54 | 14.58 | 14.38 | 14.44 |
| 11/18/2025 | 14.5 | 14.62 | 14.34 | 14.37 |
| 11/19/2025 | 14.41 | 14.75 | 14.29 | 14.38 |
| 11/20/2025 | 14.4 | 14.5 | 14.22 | 14.33 |
| 11/23/2025 | 14.36 | 14.88 | 14.36 | 14.45 |
| 11/24/2025 | 14.47 | 14.55 | 14.1 | 14.1 |
| 11/25/2025 | 14.1 | 14.29 | 13.82 | 13.86 |
| 11/26/2025 | 13.87 | 13.96 | 13.79 | 13.9 |
| 11/27/2025 | 13.91 | 13.95 | 13.7 | 13.75 |
| 11/30/2025 | 13.8 | 14.1 | 13.77 | 14.04 |
| 12/01/2025 | 14.19 | 14.2 | 13.91 | 14.05 |
| 12/02/2025 | 14.14 | 14.7 | 14 | 14.32 |
| 12/03/2025 | 14.34 | 14.47 | 14.08 | 14.12 |
| 12/04/2025 | 14.13 | 14.48 | 14.08 | 14.3 |
| 12/07/2025 | 14.39 | 14.55 | 14.26 | 14.55 |
| 12/08/2025 | 14.6 | 14.74 | 14.44 | 14.62 |
| 12/09/2025 | 14.6 | 14.66 | 14.41 | 14.41 |
| 12/10/2025 | 14.42 | 14.63 | 14.38 | 14.42 |
| 12/11/2025 | 14.42 | 14.57 | 14.27 | 14.41 |
| 12/14/2025 | 14.41 | 14.49 | 14.26 | 14.34 |
| 12/15/2025 | 14.34 | 15.11 | 14.17 | 15.07 |
| 12/16/2025 | 15.12 | 15.43 | 14.5 | 14.8 |
| 12/17/2025 | 14.8 | 14.91 | 14.16 | 14.16 |
| 12/18/2025 | 14.1 | 14.18 | 13.69 | 13.97 |
| 12/21/2025 | 14.02 | 14.02 | 13.72 | 13.77 |
| 12/22/2025 | 13.77 | 14 | 13.64 | 13.81 |
| 12/23/2025 | 13.81 | 14.1 | 13.76 | 14.08 |
| 12/24/2025 | 14.08 | 14.23 | 13.96 | 14.16 |
| 12/25/2025 | 14.16 | 14.41 | 14.12 | 14.37 |
| 12/28/2025 | 14.37 | 14.43 | 14.3 | 14.39 |
| 12/29/2025 | 14.45 | 14.97 | 14.38 | 14.92 |
| 12/30/2025 | 14.92 | 15.04 | 14.72 | 14.93 |