DURKN
DURUKAN ŞEKERLEME SANAYİ VE TİCARET A.Ş. (DURKN)
10.110
₺
-0.380 (%-3.62)
DURKN: DURUKAN ŞEKERLEME SANAYİ VE TİCARET A.Ş. Arşiv
DURUKAN ŞEKERLEME SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 15,6795
KAPANIŞ 15,6439
En Düşük
DÜŞÜK 12,7058
En Yüksek
YÜKSEK 20,5723
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 16,3702 | 16,4797 | 15,9519 | 16,0217 |
| 02.01.2025 | 16,0515 | 17,6049 | 16,0515 | 17,2066 |
| 05.01.2025 | 17,3759 | 17,5053 | 16,878 | 16,878 |
| 06.01.2025 | 16,9278 | 17,1568 | 16,7286 | 16,8382 |
| 07.01.2025 | 16,7784 | 17,5053 | 16,6091 | 16,6091 |
| 08.01.2025 | 16,6291 | 16,9078 | 16,5295 | 16,7884 |
| 09.01.2025 | 16,898 | 16,898 | 16,3702 | 16,4996 |
| 12.01.2025 | 16,5095 | 16,8382 | 16,2009 | 16,8382 |
| 13.01.2025 | 17,0274 | 17,5153 | 16,5793 | 16,7286 |
| 14.01.2025 | 16,7286 | 17,346 | 16,5295 | 16,7087 |
| 15.01.2025 | 16,8182 | 16,898 | 16,42 | 16,5095 |
| 16.01.2025 | 16,5095 | 16,5893 | 16,161 | 16,181 |
| 19.01.2025 | 16,1312 | 16,3304 | 16,0316 | 16,191 |
| 20.01.2025 | 16,191 | 16,3104 | 15,8623 | 15,9021 |
| 21.01.2025 | 15,9321 | 16,0217 | 15,4342 | 15,5138 |
| 22.01.2025 | 15,5536 | 16,1312 | 15,5437 | 16,0515 |
| 23.01.2025 | 16,1312 | 16,1412 | 15,7528 | 15,7926 |
| 26.01.2025 | 15,8623 | 15,9021 | 15,2251 | 15,2251 |
| 27.01.2025 | 15,2351 | 15,4939 | 15,0358 | 15,0757 |
| 28.01.2025 | 15,1355 | 15,2549 | 14,7869 | 14,7869 |
| 29.01.2025 | 14,7969 | 15,464 | 14,7371 | 15,0558 |
| 30.01.2025 | 15,1853 | 15,1853 | 14,7869 | 14,9362 |
| 02.02.2025 | 14,7371 | 15,474 | 14,5379 | 15,0358 |
| 03.02.2025 | 15,0857 | 15,4541 | 15,0857 | 15,4441 |
| 04.02.2025 | 15,474 | 15,7229 | 15,0458 | 15,4541 |
| 05.02.2025 | 15,5338 | 16,4 | 15,3346 | 15,8723 |
| 06.02.2025 | 15,8723 | 16,2308 | 15,7827 | 16,0316 |
| 09.02.2025 | 16,0217 | 16,2108 | 15,4342 | 15,5238 |
| 10.02.2025 | 15,4242 | 16,0814 | 15,4242 | 15,942 |
| 11.02.2025 | 15,9519 | 16,41 | 15,8325 | 16,0117 |
| 12.02.2025 | 15,8225 | 15,9918 | 15,5636 | 15,6034 |
| 13.02.2025 | 15,5736 | 15,8723 | 15,5338 | 15,6632 |
| 16.02.2025 | 15,6831 | 16,4 | 15,5536 | 16,161 |
| 17.02.2025 | 16,161 | 16,3602 | 15,8325 | 16,3602 |
| 18.02.2025 | 16,3702 | 16,6091 | 15,6632 | 15,6632 |
| 19.02.2025 | 15,693 | 16,3702 | 15,693 | 16,0416 |
| 20.02.2025 | 16,0515 | 16,2806 | 15,4441 | 15,693 |
| 23.02.2025 | 15,7428 | 16,4598 | 15,7428 | 16,1312 |
| 24.02.2025 | 16,161 | 16,2606 | 15,6732 | 15,7727 |
| 25.02.2025 | 15,8325 | 16,1113 | 15,5736 | 15,6234 |
| 26.02.2025 | 15,6632 | 15,7926 | 15,2251 | 15,3346 |
| 27.02.2025 | 15,3645 | 15,8523 | 15,0458 | 15,1653 |
| 02.03.2025 | 15,3047 | 15,4242 | 14,7969 | 15,0358 |
| 03.03.2025 | 15,0259 | 15,1355 | 14,2791 | 14,4384 |
| 04.03.2025 | 14,4981 | 14,5379 | 14,1397 | 14,3388 |
| 05.03.2025 | 14,3388 | 14,5977 | 14,1098 | 14,2293 |
| 06.03.2025 | 14,2293 | 14,4185 | 14,1098 | 14,2392 |
| 09.03.2025 | 14,2392 | 14,8068 | 14,2392 | 14,7471 |
| 10.03.2025 | 14,5479 | 15,3346 | 14,4882 | 14,9761 |
| 11.03.2025 | 15,006 | 16,4697 | 14,8766 | 16,4697 |
| 12.03.2025 | 17,4257 | 17,6945 | 16,4797 | 16,8083 |
| 13.03.2025 | 16,9278 | 18,4812 | 16,8182 | 18,4812 |
| 16.03.2025 | 18,8197 | 19,2479 | 17,9235 | 18,6703 |
| 17.03.2025 | 18,76 | 18,8396 | 18,1227 | 18,4513 |
| 18.03.2025 | 17,3261 | 17,8937 | 16,6091 | 16,6191 |
| 19.03.2025 | 16,6589 | 18,1227 | 16,0714 | 16,3602 |
| 20.03.2025 | 16,2308 | 16,2806 | 14,7272 | 14,9662 |
| 23.03.2025 | 15,1753 | 16,0316 | 14,757 | 15,5636 |
| 24.03.2025 | 15,6333 | 16,3702 | 15,6333 | 16,0017 |
| 25.03.2025 | 15,8922 | 16,3502 | 15,5338 | 15,8424 |
| 26.03.2025 | 15,8823 | 17,0672 | 15,8823 | 16,6589 |
| 27.03.2025 | 16,6589 | 17,346 | 16,3104 | 16,9178 |
| 01.04.2025 | 17,1767 | 17,2066 | 16,4399 | 16,5195 |
| 02.04.2025 | 16,5593 | 16,5593 | 15,8125 | 15,8723 |
| 03.04.2025 | 15,8823 | 16,171 | 15,4441 | 15,9619 |
| 06.04.2025 | 15,4342 | 15,9221 | 15,0259 | 15,703 |
| 07.04.2025 | 15,8823 | 17,2663 | 15,8424 | 17,2663 |
| 08.04.2025 | 17,585 | 18,3816 | 17,0274 | 17,7244 |
| 09.04.2025 | 17,9335 | 18,4513 | 17,5153 | 17,6448 |
| 10.04.2025 | 17,1967 | 17,6049 | 17,0174 | 17,0772 |
| 13.04.2025 | 17,1967 | 18,7799 | 17,1967 | 18,5609 |
| 14.04.2025 | 18,521 | 19,0587 | 17,9733 | 18,3218 |
| 15.04.2025 | 18,4214 | 19,218 | 17,7642 | 18,2222 |
| 16.04.2025 | 18,3318 | 19,3175 | 18,3318 | 18,8197 |
| 17.04.2025 | 18,9292 | 20,154 | 18,8994 | 19,9151 |
| 20.04.2025 | 20,0345 | 20,5723 | 19,4371 | 19,457 |
| 21.04.2025 | 19,6164 | 19,7657 | 17,5153 | 17,5153 |
| 23.04.2025 | 17,2563 | 17,9633 | 16,7286 | 17,0772 |
| 24.04.2025 | 17,0772 | 17,3659 | 16,5395 | 16,7087 |
| 27.04.2025 | 16,7187 | 17,4954 | 16,2408 | 17,0074 |
| 28.04.2025 | 17,0672 | 18,2621 | 16,8282 | 17,9933 |
| 29.04.2025 | 18,0729 | 18,1127 | 16,7087 | 16,8182 |
| 01.05.2025 | 17,0274 | 17,346 | 16,8182 | 16,878 |
| 04.05.2025 | 17,0373 | 17,2265 | 16,6291 | 16,6589 |
| 05.05.2025 | 16,6689 | 17,6945 | 16,4797 | 17,3261 |
| 06.05.2025 | 17,3759 | 18,1625 | 16,7884 | 17,0274 |
| 07.05.2025 | 17,5252 | 17,5551 | 15,7628 | 16,2606 |
| 08.05.2025 | 16,2706 | 16,9278 | 16,2706 | 16,4598 |
| 11.05.2025 | 16,6091 | 16,7784 | 16,3104 | 16,3104 |
| 12.05.2025 | 16,3104 | 16,3304 | 15,9121 | 15,9121 |
| 13.05.2025 | 15,9321 | 16,1013 | 15,7528 | 15,7528 |
| 14.05.2025 | 15,8424 | 16,161 | 15,7229 | 15,7229 |
| 15.05.2025 | 15,7329 | 15,9918 | 15,5836 | 15,6432 |
| 19.05.2025 | 15,7229 | 15,7727 | 15,4541 | 15,4541 |
| 20.05.2025 | 15,4541 | 16,1312 | 15,3943 | 15,6432 |
| 21.05.2025 | 15,6632 | 16,3702 | 15,6632 | 15,9819 |
| 22.05.2025 | 15,9819 | 16,181 | 15,6432 | 15,713 |
| 25.05.2025 | 16,0017 | 16,1013 | 15,7528 | 15,8424 |
| 26.05.2025 | 15,9221 | 16,8083 | 15,8125 | 16,2706 |
| 27.05.2025 | 16,2806 | 16,6291 | 15,7528 | 15,7528 |
| 28.05.2025 | 15,9221 | 16,0217 | 15,4342 | 15,4342 |
| 29.05.2025 | 15,6831 | 15,6831 | 14,767 | 14,767 |
| 01.06.2025 | 14,767 | 14,777 | 14,2392 | 14,2392 |
| 02.06.2025 | 14,309 | 14,7869 | 14,309 | 14,4981 |
| 03.06.2025 | 14,5181 | 15,1454 | 14,5181 | 14,9761 |
| 04.06.2025 | 15,0956 | 15,3147 | 14,8766 | 15,0956 |
| 09.06.2025 | 15,1255 | 15,4939 | 14,9362 | 15,1255 |
| 10.06.2025 | 15,1255 | 15,4043 | 15,0657 | 15,1056 |
| 11.06.2025 | 15,016 | 15,0857 | 14,6774 | 14,6973 |
| 12.06.2025 | 13,6916 | 14,1397 | 13,2435 | 13,9903 |
| 15.06.2025 | 13,7812 | 14,1795 | 13,7812 | 13,8907 |
| 16.06.2025 | 13,9107 | 14,0799 | 13,7911 | 13,7911 |
| 17.06.2025 | 13,7713 | 13,7713 | 13,2435 | 13,3929 |
| 18.06.2025 | 13,5322 | 13,6916 | 13,2635 | 13,3132 |
| 19.06.2025 | 13,363 | 13,6318 | 13,3431 | 13,4128 |
| 22.06.2025 | 13,0244 | 13,2037 | 12,7854 | 12,7854 |
| 23.06.2025 | 13,0444 | 13,363 | 12,9149 | 13,2137 |
| 24.06.2025 | 13,2137 | 13,4327 | 13,1339 | 13,1738 |
| 25.06.2025 | 13,2435 | 13,2635 | 12,875 | 12,885 |
| 26.06.2025 | 12,9149 | 13,1141 | 12,7058 | 12,8652 |
| 29.06.2025 | 12,9348 | 13,5322 | 12,9348 | 13,363 |
| 30.06.2025 | 13,4426 | 13,6418 | 13,3033 | 13,5322 |
| 01.07.2025 | 13,5522 | 13,7115 | 13,2833 | 13,363 |
| 02.07.2025 | 13,5024 | 13,6418 | 13,3231 | 13,363 |
| 03.07.2025 | 13,4128 | 14,3488 | 13,2535 | 14,06 |
| 06.07.2025 | 13,9803 | 15,2848 | 13,7613 | 14,5379 |
| 07.07.2025 | 14,6375 | 15,0857 | 14,0102 | 14,0401 |
| 08.07.2025 | 14,0401 | 14,309 | 14,0102 | 14,06 |
| 09.07.2025 | 14,0899 | 14,1596 | 13,8111 | 13,8509 |
| 10.07.2025 | 13,9405 | 14,2492 | 13,8409 | 13,9803 |
| 13.07.2025 | 13,9207 | 14,5379 | 13,8409 | 14,289 |
| 15.07.2025 | 14,3687 | 14,4583 | 13,8609 | 14,0003 |
| 16.07.2025 | 14,0899 | 14,3189 | 14,0501 | 14,2392 |
| 17.07.2025 | 14,289 | 14,9164 | 14,1696 | 14,5181 |
| 20.07.2025 | 14,5181 | 14,9562 | 14,5181 | 14,777 |
| 21.07.2025 | 14,8864 | 15,2749 | 14,6873 | 15,1553 |
| 22.07.2025 | 15,1753 | 15,2848 | 14,8964 | 14,9064 |
| 23.07.2025 | 15,016 | 15,8823 | 15,016 | 15,4242 |
| 24.07.2025 | 15,464 | 15,464 | 15,0757 | 15,3346 |
| 27.07.2025 | 15,3744 | 15,9519 | 15,2051 | 15,7926 |
| 28.07.2025 | 16,0017 | 16,0217 | 15,5836 | 15,6134 |
| 29.07.2025 | 15,5934 | 15,7428 | 15,2051 | 15,2351 |
| 30.07.2025 | 15,0857 | 15,5338 | 15,0857 | 15,4142 |
| 31.07.2025 | 15,4142 | 16,181 | 15,1951 | 15,8424 |
| 03.08.2025 | 16,6291 | 16,7884 | 16,2606 | 16,41 |
| 04.08.2025 | 16,4797 | 17,565 | 16,171 | 16,9576 |
| 05.08.2025 | 16,9278 | 17,7144 | 16,6091 | 17,1369 |
| 06.08.2025 | 17,1667 | 17,4655 | 16,7784 | 16,9676 |
| 07.08.2025 | 17,0572 | 17,0672 | 16,3104 | 16,4897 |
| 10.08.2025 | 16,4399 | 17,0772 | 16,3502 | 16,6191 |
| 11.08.2025 | 16,4697 | 16,6191 | 15,8922 | 16,3502 |
| 12.08.2025 | 16,3304 | 16,7386 | 16,181 | 16,4697 |
| 13.08.2025 | 16,5323 | 17,0611 | 15,9835 | 15,9935 |
| 14.08.2025 | 15,9636 | 16,2829 | 15,6543 | 16,1532 |
| 17.08.2025 | 16,3028 | 16,6021 | 16,1232 | 16,3727 |
| 18.08.2025 | 16,3727 | 17,111 | 16,3727 | 16,9713 |
| 19.08.2025 | 16,9713 | 17,1509 | 16,7418 | 16,8017 |
| 20.08.2025 | 16,8715 | 17,2507 | 16,8017 | 16,9314 |
| 21.08.2025 | 16,9114 | 17,1609 | 16,5523 | 17,091 |
| 24.08.2025 | 17,3405 | 17,4901 | 16,9613 | 17,1509 |
| 25.08.2025 | 17,3704 | 17,8593 | 17,091 | 17,6497 |
| 26.08.2025 | 17,6597 | 17,6797 | 17,1509 | 17,2606 |
| 27.08.2025 | 17,3504 | 17,5999 | 17,0212 | 17,2407 |
| 28.08.2025 | 17,2606 | 17,5799 | 17,2407 | 17,3604 |
| 31.08.2025 | 17,4003 | 17,8094 | 17,2107 | 17,6597 |
| 01.09.2025 | 17,7395 | 17,8992 | 16,0733 | 16,9613 |
| 02.09.2025 | 17,0212 | 17,4602 | 16,7917 | 17,3005 |
| 03.09.2025 | 17,4901 | 17,52 | 17,1808 | 17,3105 |
| 04.09.2025 | 17,3205 | 18,2584 | 16,7718 | 17,8892 |
| 07.09.2025 | 17,4602 | 17,6198 | 16,7418 | 16,9214 |
| 08.09.2025 | 16,9214 | 17,2407 | 16,662 | 16,7119 |
| 09.09.2025 | 16,7219 | 16,8615 | 16,4525 | 16,5223 |
| 10.09.2025 | 16,5223 | 16,8316 | 16,3228 | 16,3727 |
| 11.09.2025 | 16,3826 | 16,642 | 16,0334 | 16,4425 |
| 14.09.2025 | 16,5323 | 17,3903 | 16,1332 | 17,3604 |
| 15.09.2025 | 17,3105 | 17,8194 | 17,0212 | 17,4003 |
| 16.09.2025 | 17,4003 | 17,5799 | 17,1409 | 17,1509 |
| 17.09.2025 | 17,2407 | 17,56 | 17,1708 | 17,2407 |
| 18.09.2025 | 17,4302 | 17,4302 | 17,0711 | 17,2706 |
| 21.09.2025 | 17,4801 | 18,0488 | 17,4801 | 17,6497 |
| 22.09.2025 | 17,4103 | 17,7795 | 17,1908 | 17,2107 |
| 23.09.2025 | 17,2307 | 17,3903 | 16,9513 | 17,0411 |
| 24.09.2025 | 17,091 | 17,1908 | 16,5423 | 16,6121 |
| 25.09.2025 | 16,5922 | 16,7917 | 15,9636 | 16,0135 |
| 28.09.2025 | 15,9536 | 15,9536 | 15,5246 | 15,5246 |
| 29.09.2025 | 15,6144 | 15,6443 | 15,3151 | 15,4248 |
| 30.09.2025 | 15,4348 | 15,7541 | 15,2353 | 15,5645 |
| 01.10.2025 | 15,6842 | 15,7441 | 15,345 | 15,4348 |
| 02.10.2025 | 15,4248 | 15,7142 | 15,3949 | 15,5645 |
| 05.10.2025 | 15,5645 | 15,6942 | 15,345 | 15,3849 |
| 06.10.2025 | 15,3749 | 15,5745 | 15,3151 | 15,4049 |
| 07.10.2025 | 15,4647 | 15,6543 | 15,1654 | 15,1754 |
| 08.10.2025 | 15,2452 | 15,4448 | 15,1754 | 15,2053 |
| 09.10.2025 | 15,2452 | 15,4448 | 15,1754 | 15,2452 |
| 12.10.2025 | 15,0158 | 15,2951 | 14,926 | 14,9758 |
| 13.10.2025 | 14,9958 | 15,1056 | 14,6666 | 15,0357 |
| 14.10.2025 | 15,0457 | 15,2552 | 15,0058 | 15,0956 |
| 15.10.2025 | 15,0956 | 15,5645 | 15,0357 | 15,1554 |
| 16.10.2025 | 15,1654 | 15,1754 | 14,6965 | 14,8362 |
| 19.10.2025 | 14,9659 | 15,1056 | 14,7364 | 14,9659 |
| 20.10.2025 | 15,0457 | 15,1155 | 14,926 | 14,9958 |
| 21.10.2025 | 14,9758 | 15,1654 | 14,906 | 14,916 |
| 22.10.2025 | 14,926 | 15,365 | 14,916 | 15,1155 |
| 23.10.2025 | 15,1255 | 15,6543 | 15,0956 | 15,5645 |
| 26.10.2025 | 15,5645 | 15,8439 | 15,5246 | 15,5346 |
| 27.10.2025 | 15,5346 | 15,6842 | 15,4847 | 15,5046 |
| 29.10.2025 | 15,6443 | 15,7541 | 15,5645 | 15,7241 |
| 30.10.2025 | 15,7241 | 15,7441 | 15,2452 | 15,7241 |
| 02.11.2025 | 15,7241 | 16,233 | 15,7241 | 15,9137 |
| 03.11.2025 | 16,1133 | 16,1133 | 15,6044 | 15,6543 |
| 04.11.2025 | 15,7142 | 15,7541 | 15,5645 | 15,6743 |
| 05.11.2025 | 15,6842 | 15,7441 | 14,916 | 15,355 |
| 06.11.2025 | 15,2552 | 15,4049 | 15,1355 | 15,325 |
| 09.11.2025 | 15,2851 | 15,4548 | 15,0656 | 15,335 |
| 10.11.2025 | 15,335 | 15,335 | 14,6666 | 14,7663 |
| 11.11.2025 | 14,8262 | 15,1056 | 14,467 | 14,5169 |
| 12.11.2025 | 14,5368 | 14,6266 | 14,3373 | 14,3373 |
| 13.11.2025 | 14,3 | 14,48 | 14,1 | 14,29 |
| 16.11.2025 | 14,29 | 14,67 | 14,29 | 14,55 |
| 17.11.2025 | 14,54 | 14,58 | 14,38 | 14,44 |
| 18.11.2025 | 14,5 | 14,62 | 14,34 | 14,37 |
| 19.11.2025 | 14,41 | 14,75 | 14,29 | 14,38 |
| 20.11.2025 | 14,4 | 14,5 | 14,22 | 14,33 |
| 23.11.2025 | 14,36 | 14,88 | 14,36 | 14,45 |
| 24.11.2025 | 14,47 | 14,55 | 14,1 | 14,1 |
| 25.11.2025 | 14,1 | 14,29 | 13,82 | 13,86 |
| 26.11.2025 | 13,87 | 13,96 | 13,79 | 13,9 |
| 27.11.2025 | 13,91 | 13,95 | 13,7 | 13,75 |
| 30.11.2025 | 13,8 | 14,1 | 13,77 | 14,04 |
| 01.12.2025 | 14,19 | 14,2 | 13,91 | 14,05 |
| 02.12.2025 | 14,14 | 14,7 | 14 | 14,32 |
| 03.12.2025 | 14,34 | 14,47 | 14,08 | 14,12 |
| 04.12.2025 | 14,13 | 14,48 | 14,08 | 14,3 |
| 07.12.2025 | 14,39 | 14,55 | 14,26 | 14,55 |
| 08.12.2025 | 14,6 | 14,74 | 14,44 | 14,62 |
| 09.12.2025 | 14,6 | 14,66 | 14,41 | 14,41 |
| 10.12.2025 | 14,42 | 14,63 | 14,38 | 14,42 |
| 11.12.2025 | 14,42 | 14,57 | 14,27 | 14,41 |
| 14.12.2025 | 14,41 | 14,49 | 14,26 | 14,34 |
| 15.12.2025 | 14,34 | 15,11 | 14,17 | 15,07 |
| 16.12.2025 | 15,12 | 15,43 | 14,5 | 14,8 |
| 17.12.2025 | 14,8 | 14,91 | 14,16 | 14,16 |
| 18.12.2025 | 14,1 | 14,18 | 13,69 | 13,97 |
| 21.12.2025 | 14,02 | 14,02 | 13,72 | 13,77 |
| 22.12.2025 | 13,77 | 14 | 13,64 | 13,81 |
| 23.12.2025 | 13,81 | 14,1 | 13,76 | 14,08 |
| 24.12.2025 | 14,08 | 14,23 | 13,96 | 14,16 |
| 25.12.2025 | 14,16 | 14,41 | 14,12 | 14,37 |
| 28.12.2025 | 14,37 | 14,43 | 14,3 | 14,39 |
| 29.12.2025 | 14,45 | 14,97 | 14,38 | 14,92 |
| 30.12.2025 | 14,92 | 15,04 | 14,72 | 14,93 |