DURKN Geçmiş veriler - Durukan Sekerleme Sanayi ve Ticaret AS | Makkler

DURKN Geçmiş veriler - Durukan Sekerleme Sanayi ve Ticaret AS | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺10,62	+%3,01	₺10,20	₺10,65	₺9,91	3,82M
2026-09-30	₺10,31	-%4,80	₺10,61	₺10,99	₺10,10	2,15M
2026-09-29	₺10,83	-%0,91	₺10,77	₺11,07	₺10,49	2,51M
2026-09-28	₺10,93	-%5,94	₺11,41	₺11,60	₺10,66	1,93M
2026-09-25	₺11,62	+%1,48	₺11,63	₺11,78	₺11,35	1,54M
2026-09-24	₺11,45	-%9,91	₺12,71	₺12,90	₺11,45	2,92M
2026-09-23	₺12,71	%0,00	₺12,77	₺13,25	₺12,51	3,21M
2026-09-22	₺12,71	-%5,85	₺12,15	₺13,17	₺12,15	8,29M
2026-09-21	₺13,50	-%10,00	₺14,06	₺14,58	₺13,50	1,24M
2026-09-18	₺15,00	-%6,83	₺16,28	₺16,28	₺14,98	1,20M
2026-09-17	₺16,10	-%8,26	₺17,05	₺17,27	₺15,90	3,32M
2026-09-16	₺17,55	-%10,00	₺19,86	₺19,86	₺17,55	1,85M
2026-09-15	₺19,50	-%1,56	₺19,81	₺19,93	₺19,50	658,21K
2026-09-14	₺19,81	-%2,03	₺20,02	₺20,36	₺19,72	879,12K
2026-09-11	₺20,22	+%0,10	₺20,20	₺20,60	₺19,94	911,17K
2026-09-10	₺20,20	-%1,94	₺20,60	₺20,70	₺20,00	946,46K
2026-09-09	₺20,60	-%2,37	₺21,10	₺21,30	₺20,50	1,61M
2026-09-08	₺21,10	+%0,48	₺20,90	₺21,46	₺20,90	773,12K
2026-09-07	₺21,00	-%4,11	₺22,00	₺22,06	₺21,00	1,94M
2026-09-04	₺21,90	-%0,54	₺22,44	₺22,44	₺21,68	832,79K
2026-09-03	₺22,02	-%3,42	₺23,10	₺23,10	₺22,00	1,40M
2026-09-02	₺22,80	+%5,07	₺21,70	₺23,40	₺20,70	3,30M
2026-09-01	₺21,70	-%3,04	₺22,50	₺22,90	₺21,50	1,51M
2026-08-31	₺22,38	-%0,18	₺22,42	₺23,32	₺22,22	2,54M
2026-08-28	₺22,42	-%1,41	₺22,98	₺23,24	₺21,92	1,87M
2026-08-27	₺22,74	-%3,56	₺23,32	₺24,34	₺22,74	3,13M
2026-08-26	₺23,58	-%0,25	₺23,12	₺24,10	₺23,02	3,22M
2026-08-25	₺23,64	+%7,95	₺21,72	₺24,08	₺21,72	7,13M
2026-08-24	₺21,90	+%2,24	₺22,70	₺22,70	₺20,80	2,72M
2026-08-21	₺21,42	+%2,39	₺20,96	₺22,20	₺20,76	2,22M
2026-08-20	₺20,92	-%2,79	₺21,52	₺21,90	₺20,88	1,36M
2026-08-19	₺21,52	+%5,91	₺20,24	₺21,68	₺20,24	1,94M
2026-08-18	₺20,32	-%2,12	₺20,76	₺21,00	₺20,24	1,24M
2026-08-17	₺20,76	+%0,78	₺20,64	₺21,26	₺20,64	970,95K
2026-08-14	₺20,60	+%1,58	₺20,28	₺21,42	₺20,28	2,09M
2026-08-13	₺20,28	-%5,23	₺21,50	₺22,00	₺20,24	1,41M
2026-08-12	₺21,40	-%0,19	₺22,18	₺22,42	₺21,40	2,07M
2026-08-11	₺21,44	-%3,86	₺21,90	₺21,98	₺20,82	2,56M
2026-08-10	₺22,30	+%8,36	₺20,72	₺22,62	₺20,72	10,38M
2026-08-07	₺20,58	+%2,90	₺20,02	₺20,88	₺19,83	2,63M
2026-08-06	₺20,00	+%5,15	₺19,08	₺20,40	₺19,05	3,79M
2026-08-05	₺19,02	+%8,07	₺17,78	₺19,02	₺17,78	2,10M
2026-08-04	₺17,60	+%0,11	₺17,62	₺17,92	₺17,48	1,01M
2026-08-03	₺17,58	-%3,35	₺18,21	₺18,42	₺17,58	953,62K
2026-07-31	₺18,19	+%1,28	₺18,02	₺18,19	₺17,12	948,83K
2026-07-30	₺17,96	-%1,59	₺18,25	₺18,40	₺17,96	914,54K
2026-07-29	₺18,25	-%5,39	₺18,98	₺18,98	₺18,20	1,28M
2026-07-28	₺19,29	-%0,26	₺19,37	₺19,37	₺18,43	3,96M
2026-07-27	₺19,34	-%3,78	₺20,24	₺20,48	₺19,34	2,92M
2026-07-24	₺20,10	+%1,57	₺19,80	₺20,58	₺19,80	5,59M
2026-07-23	₺19,79	-%1,05	₺20,02	₺20,14	₺19,79	1,13M
2026-07-22	₺20,00	-%2,15	₺20,68	₺20,68	₺20,00	1,05M
2026-07-21	₺20,44	+%0,29	₺20,66	₺20,76	₺19,93	1,97M
2026-07-20	₺20,38	+%0,89	₺20,32	₺21,10	₺20,20	1,76M
2026-07-17	₺20,20	-%0,98	₺20,40	₺20,58	₺20,18	884,63K
2026-07-16	₺20,40	-%1,26	₺20,68	₺21,22	₺20,40	1,66M
2026-07-14	₺20,66	+%2,38	₺20,18	₺20,76	₺20,02	2,24M
2026-07-13	₺20,18	-%1,75	₺20,50	₺20,78	₺20,18	1,19M
2026-07-10	₺20,54	+%0,69	₺20,50	₺21,24	₺20,40	2,25M
2026-07-09	₺20,40	-%2,02	₺20,88	₺21,06	₺19,91	3,56M
2026-07-08	₺20,82	-%5,96	₺22,12	₺22,22	₺20,82	2,77M
2026-07-07	₺22,14	+%2,03	₺23,70	₺23,70	₺21,56	9,08M
2026-07-06	₺21,70	%0,00	₺21,70	₺21,98	₺21,20	1,98M
2026-07-03	₺21,70	+%1,40	₺21,36	₺22,06	₺21,26	2,98M
2026-07-02	₺21,40	+%1,42	₺21,06	₺21,86	₺21,04	4,50M
2026-07-01	₺21,10	+%3,33	₺20,42	₺21,42	₺20,32	2,68M
2026-06-30	₺20,42	-%1,73	₺20,78	₺21,00	₺20,38	1,30M
2026-06-29	₺20,78	+%0,48	₺20,74	₺21,38	₺20,50	2,90M
2026-06-26	₺20,68	+%2,38	₺20,16	₺20,92	₺19,75	3,25M
2026-06-25	₺20,20	+%3,06	₺19,68	₺20,76	₺19,68	4,02M
2026-06-24	₺19,60	-%1,01	₺19,81	₺20,00	₺19,60	1,91M
2026-06-23	₺19,80	-%0,10	₺19,82	₺20,20	₺19,52	1,77M
2026-06-22	₺19,82	-%1,39	₺20,10	₺20,18	₺19,75	1,39M
2026-06-19	₺20,10	-%3,09	₺20,68	₺20,68	₺19,97	1,55M
2026-06-18	₺20,74	+%3,60	₺20,02	₺20,74	₺20,00	1,81M
2026-06-17	₺20,02	+%1,68	₺19,70	₺21,30	₺19,50	2,35M
2026-06-16	₺19,69	+%0,51	₺19,71	₺20,08	₺18,75	1,91M
2026-06-15	₺19,59	-%0,61	₺20,06	₺20,18	₺19,50	2,39M
2026-06-12	₺19,71	+%3,19	₺19,50	₺20,64	₺19,30	4,34M
2026-06-11	₺19,10	+%0,42	₺19,02	₺19,53	₺18,66	3,37M
2026-06-10	₺19,02	-%3,94	₺20,02	₺20,04	₺19,02	2,46M
2026-06-09	₺19,80	-%4,44	₺20,72	₺21,20	₺19,69	3,78M
2026-06-08	₺20,72	-%0,38	₺20,76	₺20,88	₺20,28	1,92M
2026-06-05	₺20,80	-%1,79	₺21,50	₺21,50	₺20,64	3,00M
2026-06-04	₺21,18	-%0,19	₺21,20	₺21,86	₺21,00	3,25M
2026-06-03	₺21,22	-%0,56	₺21,34	₺22,16	₺21,10	4,46M
2026-06-02	₺21,34	+%2,60	₺21,00	₺21,58	₺20,90	3,91M
2026-06-01	₺20,80	-%1,79	₺21,32	₺22,28	₺20,80	6,45M
2026-05-29	₺21,18	%0,00	₺21,18	₺21,18	₺21,18	0
2026-05-28	₺21,18	%0,00	₺21,18	₺21,18	₺21,18	0