Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Tukas Gida Sanayi ve Ticaret A.S. (TUKAS.IS)

Compare
2.0100
-0.0100
(-0.50%)
At close: April 4 at 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.02002.04001.99002.01002.010027,679,989
Apr 3, 20252.04002.08002.01002.02002.020063,849,837
Apr 2, 20252.06002.09002.04002.04002.040038,099,768
Mar 28, 20252.06002.08002.01002.06002.060040,874,958
Mar 27, 20252.11002.14002.04002.05002.050067,880,650
Mar 26, 20251.98002.10001.98002.08002.0800111,616,713
Mar 25, 20251.97002.04001.95002.01002.010058,840,539
Mar 24, 20251.95002.02001.87001.95001.950075,209,622
Mar 21, 20252.08002.08001.90001.96001.960069,137,401
Mar 20, 20252.08002.15002.03002.08002.0800103,590,315
Mar 19, 20252.20002.24002.10002.10002.100088,608,917
Mar 18, 20252.30002.34002.23002.33002.330072,176,844
Mar 17, 20252.29002.37002.26002.30002.300091,742,920
Mar 14, 20252.24002.35002.23002.27002.2700145,935,131
Mar 13, 20252.16002.22002.15002.19002.190051,364,225
Mar 12, 20252.14002.20002.09002.16002.160095,963,715
Mar 11, 20251.98002.18001.96002.14002.1400208,887,481
Mar 10, 20251.98002.02001.97001.99001.990051,021,596
Mar 7, 20251.93002.00001.92001.98001.980058,087,506
Mar 6, 20251.88001.94001.88001.93001.930034,806,747
Mar 5, 20251.84001.89001.84001.87001.870023,941,254
Mar 4, 20251.90001.91001.84001.84001.840032,535,194
Mar 3, 20251.92001.95001.90001.90001.900034,950,941
Feb 28, 20251.92001.93001.89001.92001.920019,187,263
Feb 27, 20251.89001.92001.88001.92001.920027,236,907
Feb 26, 20251.90001.90001.86001.88001.880030,190,356
Feb 25, 20251.94001.95001.89001.89001.890033,279,243
Feb 24, 20251.93001.95001.93001.94001.940028,936,625
Feb 21, 20251.98001.99001.91001.91001.910031,760,901
Feb 20, 20251.95001.99001.95001.98001.980032,990,325
Feb 19, 20251.98002.00001.94001.95001.950025,267,297
Feb 18, 20252.00002.01001.96001.98001.980025,785,750
Feb 17, 20252.02002.06001.99002.00002.000031,530,987
Feb 14, 20252.01002.06002.00002.01002.010035,445,792
Feb 13, 20252.01002.03002.00002.00002.000030,930,555
Feb 12, 20252.05002.07002.00002.00002.000046,868,974
Feb 11, 20252.10002.11002.03002.05002.050044,622,760
Feb 10, 20252.06002.16002.05002.10002.100076,081,580
Feb 7, 20251.94002.13001.93002.06002.0600135,909,873
Feb 6, 20251.97001.97001.93001.94001.940034,822,265
Feb 5, 20252.04002.05001.92001.95001.950057,155,372
Feb 4, 2025 305.64215:100 Stock Splits
Feb 4, 20252.07002.08002.02002.04002.040031,278,672
Feb 3, 20252.06122.09072.02522.03832.038350,874,508
Jan 31, 20256.50007.02006.25006.26006.260083,006,792
Jan 30, 20256.43006.48006.37006.39006.39006,473,926
Jan 29, 20256.49006.53006.41006.43006.43006,369,193
Jan 28, 20256.50006.57006.44006.48006.48006,737,810
Jan 27, 20256.66006.66006.49006.50006.50005,987,899
Jan 24, 20256.71006.73006.64006.66006.66006,338,529
Jan 23, 20256.73006.80006.70006.71006.71007,517,679
Jan 22, 20256.69006.74006.66006.72006.72006,547,694
Jan 21, 20256.73006.73006.65006.68006.68004,168,566
Jan 20, 20256.71006.76006.69006.73006.73009,120,887
Jan 17, 20256.66006.72006.62006.69006.69008,837,935
Jan 16, 20256.66006.69006.58006.65006.65007,976,391
Jan 15, 20256.70006.72006.55006.58006.58007,775,065
Jan 14, 20256.80006.84006.54006.67006.67007,656,010
Jan 13, 20256.92006.92006.73006.75006.75007,815,013
Jan 10, 20257.00007.05006.91006.92006.92008,113,739
Jan 9, 20257.00007.06006.98007.01007.01008,703,763
Jan 8, 20257.07007.08006.96006.96006.96008,962,849
Jan 7, 20257.21007.22007.04007.07007.07009,883,160
Jan 6, 20257.22007.28007.17007.19007.190013,423,271
Jan 3, 20257.00007.21006.99007.17007.170016,332,671
Jan 2, 20257.05007.09006.90006.98006.980010,959,617
Dec 31, 20247.11007.13007.00007.02007.02007,817,276
Dec 30, 20247.12007.19007.09007.11007.11008,364,884
Dec 27, 20247.00007.14006.99007.11007.110010,339,112
Dec 26, 20247.01007.11006.97007.02007.02009,528,559
Dec 25, 20246.98007.03006.97006.99006.99006,771,067
Dec 24, 20246.78006.93006.74006.93006.93009,092,233
Dec 23, 20247.04007.11006.75006.78006.780014,416,153
Dec 20, 20247.38007.43006.99006.99006.990022,450,390
Dec 19, 20247.17007.58007.15007.34007.340034,918,318
Dec 18, 20247.24007.33007.16007.22007.220016,297,254
Dec 17, 20247.25007.31007.12007.21007.21008,910,246
Dec 16, 20247.25007.41007.24007.24007.240011,388,620
Dec 13, 20247.06007.23007.00007.20007.200010,055,716
Dec 12, 20247.06007.21007.06007.07007.07008,611,551
Dec 11, 20247.18007.22006.99007.03007.030015,009,491
Dec 10, 20247.45007.50007.19007.19007.190016,558,730
Dec 9, 20247.32007.46007.19007.46007.460015,684,199
Dec 6, 20247.00007.28006.97007.23007.230026,276,230
Dec 5, 20246.92007.01006.91006.97006.970010,953,214
Dec 4, 20246.88007.00006.86006.89006.890012,042,031
Dec 3, 20246.85006.95006.81006.88006.880011,834,320
Dec 2, 20246.82006.85006.72006.85006.85008,197,986
Nov 29, 20246.90006.95006.78006.82006.820010,396,316
Nov 28, 20246.76007.00006.74006.89006.890019,006,831
Nov 27, 20246.74006.82006.72006.76006.760012,255,540
Nov 26, 20246.71006.74006.63006.71006.710012,205,787
Nov 25, 20246.69006.74006.62006.70006.700012,824,171
Nov 22, 20246.55006.68006.50006.64006.640013,882,227
Nov 21, 20246.44006.56006.40006.55006.55007,279,418
Nov 20, 20246.58006.60006.36006.38006.38008,653,882
Nov 19, 20246.62006.65006.52006.55006.550012,828,328
Nov 18, 20246.63006.65006.57006.61006.61008,346,837
Nov 15, 20246.61006.67006.58006.60006.600010,878,477
Nov 14, 20246.57006.64006.57006.60006.60007,556,614
Nov 13, 20246.54006.59006.51006.56006.56008,350,032
Nov 12, 20246.67006.69006.41006.54006.540016,994,483
Nov 11, 20246.71006.85006.66006.68006.680015,762,518
Nov 8, 20246.63006.77006.58006.71006.710013,362,773
Nov 7, 20246.73006.76006.52006.63006.630010,486,381
Nov 6, 20246.74006.87006.70006.73006.730010,180,328
Nov 5, 20246.85006.88006.62006.74006.74005,748,229
Nov 4, 20246.95007.20006.75006.83006.830013,729,133
Nov 1, 20246.60007.09006.59006.95006.950024,961,503
Oct 31, 20246.60006.67006.56006.59006.59007,871,453
Oct 30, 20246.60006.66006.58006.59006.59006,476,938
Oct 28, 20246.60006.64006.58006.60006.60003,033,064
Oct 25, 20246.46006.60006.43006.60006.60007,793,848
Oct 24, 20246.40006.49006.40006.46006.46005,306,446
Oct 23, 20246.45006.54006.32006.38006.38007,512,896
Oct 22, 20246.39006.50006.39006.50006.50006,386,460
Oct 21, 20246.44006.50006.34006.40006.40007,156,260
Oct 18, 20246.58006.62006.43006.43006.43008,115,276
Oct 17, 20246.53006.64006.53006.56006.56009,737,387
Oct 16, 20246.51006.60006.42006.52006.52007,825,892
Oct 15, 20246.45006.56006.45006.53006.53007,079,792
Oct 14, 20246.60006.74006.43006.44006.440010,090,058
Oct 11, 20246.50006.64006.48006.58006.580013,444,946
Oct 10, 20246.54006.62006.46006.46006.46009,590,816
Oct 9, 20246.55006.75006.51006.53006.530024,109,469
Oct 8, 20246.23006.47006.18006.47006.470014,924,071
Oct 7, 20246.54006.59006.22006.22006.220017,913,371
Oct 4, 20246.41006.59006.29006.54006.54008,400,966
Oct 3, 20246.47006.60006.36006.36006.360011,490,177
Oct 2, 20246.82006.84006.40006.47006.470012,447,450
Oct 1, 20247.20007.24006.61006.84006.840016,373,080
Sep 30, 20247.35007.36007.16007.18007.18008,660,223
Sep 27, 20247.20007.36007.12007.32007.320013,729,567
Sep 26, 20247.09007.24007.09007.18007.18009,269,452
Sep 25, 20247.28007.35007.05007.08007.080011,469,077
Sep 24, 20247.30007.35007.23007.25007.25008,049,885
Sep 23, 20247.45007.48007.26007.26007.260011,024,703
Sep 20, 20247.56007.61007.40007.40007.400011,696,771
Sep 19, 20247.53007.58007.50007.54007.540010,887,747
Sep 18, 20247.61007.68007.45007.49007.490011,021,086
Sep 17, 20247.56007.71007.53007.57007.570012,248,135
Sep 16, 20247.63007.73007.50007.50007.500016,174,182
Sep 13, 20247.80007.88007.50007.57007.570026,089,017
Sep 12, 20248.06008.15007.68007.84007.840015,012,190
Sep 11, 20248.32008.38007.99008.01008.010012,669,282
Sep 10, 20248.40008.66008.29008.30008.300023,396,780
Sep 9, 20248.06008.38007.94008.28008.280029,855,924
Sep 6, 20248.18008.22008.09008.11008.11008,512,722
Sep 5, 20248.10008.20008.09008.12008.120013,316,595
Sep 4, 20248.15008.20008.02008.06008.060011,750,909
Sep 3, 20248.24008.32008.13008.16008.160011,871,504
Sep 2, 20248.22008.38008.15008.24008.240016,376,240
Aug 29, 20248.14008.28008.03008.22008.220017,249,970
Aug 28, 20248.20008.27008.08008.08008.08009,726,376
Aug 27, 20248.21008.30008.10008.15008.150010,421,070
Aug 26, 20248.10008.87007.92008.20008.200033,974,080
Aug 23, 20248.32008.32008.08008.08008.08008,849,757
Aug 22, 20248.36008.36008.08008.34008.340014,404,705
Aug 21, 20247.96008.25007.84008.25008.250017,040,874
Aug 20, 20248.10008.16007.95007.95007.950013,707,882
Aug 19, 20248.19008.26008.01008.10008.100018,760,950
Aug 16, 20248.44008.54008.15008.16008.160017,880,652
Aug 15, 20248.42008.71008.26008.43008.430029,802,880
Aug 14, 20248.31008.60008.16008.41008.410027,223,939
Aug 13, 20248.63008.65007.96008.20008.200039,857,011
Aug 12, 20249.14009.22008.52008.63008.630029,042,672
Aug 9, 20249.22009.43009.05009.05009.050035,344,849
Aug 8, 20249.60009.80009.21009.21009.210036,631,470
Aug 7, 20249.30009.61009.18009.60009.600041,194,461
Aug 6, 20249.01009.44009.01009.10009.100043,662,927
Aug 5, 20248.75009.45008.59008.81008.810063,294,426
Aug 2, 20248.70009.47008.64009.08009.080057,358,448
Aug 1, 20248.80009.00008.74008.88008.880020,566,045
Jul 31, 20248.50008.94008.37008.78008.780035,306,825
Jul 30, 20248.70008.77008.49008.50008.500019,860,060
Jul 29, 20248.40008.85008.26008.64008.640043,521,906
Jul 26, 20248.43008.54008.34008.38008.380012,184,573
Jul 25, 20248.45008.62008.36008.43008.430013,692,327
Jul 24, 20248.35008.65008.35008.45008.450016,493,085
Jul 23, 20248.60008.71008.35008.36008.360017,448,147
Jul 22, 20248.64008.88008.52008.58008.580027,931,125
Jul 19, 20248.57008.64008.36008.62008.620036,374,378
Jul 18, 20248.25008.59008.17008.57008.570028,247,208
Jul 17, 20248.30008.45008.11008.26008.260071,750,747
Jul 16, 20247.91008.25007.91008.25008.250023,582,515
Jul 12, 20248.00008.04007.77007.85007.850019,809,029
Jul 11, 20247.56008.10007.54008.00008.000035,999,225
Jul 10, 20247.13007.66007.05007.56007.560042,576,757
Jul 9, 20247.21007.26007.10007.12007.12008,320,739
Jul 8, 20247.20007.35007.20007.21007.210012,455,844
Jul 5, 20247.13007.32007.11007.19007.190011,473,033
Jul 4, 20247.02007.19007.02007.12007.120012,003,330
Jul 3, 20247.05007.07006.96006.99006.990010,795,701
Jul 2, 20247.10007.10006.98007.01007.010011,894,443
Jul 1, 20247.24007.31006.89007.00007.000015,047,762
Jun 28, 20247.32007.39007.14007.20007.200013,033,475
Jun 27, 20247.33007.36007.21007.30007.30009,186,945
Jun 26, 20247.36007.43007.26007.34007.34007,305,924
Jun 25, 20247.50007.51007.36007.36007.360011,904,853
Jun 24, 20247.45007.61007.43007.50007.500015,809,685
Jun 21, 20247.48007.55007.39007.45007.450015,913,605
Jun 20, 20247.46007.59007.41007.52007.520011,257,150
Jun 14, 20247.38007.45007.34007.38007.380010,678,035
Jun 13, 20247.30007.44007.30007.30007.300010,744,230
Jun 12, 20247.38007.40007.24007.25007.250012,641,413
Jun 11, 20247.49007.55007.33007.33007.330010,707,000
Jun 10, 20247.53007.64007.41007.49007.49008,339,296
Jun 7, 20247.76007.83007.55007.55007.550011,078,385
Jun 6, 20247.95008.06007.74007.74007.740019,012,334
Jun 5, 20247.50008.28007.30007.94007.940050,822,269
Jun 4, 20247.36007.64007.35007.53007.530016,410,516
Jun 3, 20247.27007.42007.21007.36007.36009,488,427
May 31, 20247.40007.44007.26007.26007.260011,866,875
May 30, 20247.56007.62007.33007.36007.360012,223,393
May 29, 20247.60007.72007.53007.54007.540014,107,238
May 28, 20247.75007.80007.59007.60007.600014,124,153
May 27, 20247.78007.95007.65007.75007.750017,529,164
May 24, 20247.90007.93007.76007.77007.770011,563,716
May 23, 20247.88007.98007.83007.86007.860014,954,282
May 22, 20247.83007.96007.81007.86007.860014,380,489
May 21, 20248.09008.14007.83007.85007.850020,741,526
May 20, 20248.00008.08007.90008.05008.050023,029,377
May 17, 20247.99008.06007.94007.97007.970016,502,806
May 16, 20247.82007.98007.80007.96007.960013,473,472
May 15, 20247.74007.91007.74007.81007.810014,647,342
May 14, 20247.74007.80007.65007.70007.700015,142,402
May 13, 20247.89007.98007.73007.74007.740015,829,697
May 10, 20247.94008.11007.85007.87007.870024,250,681
May 9, 20247.90007.98007.86007.93007.930015,933,602
May 8, 20247.97008.00007.85007.90007.900019,605,975
May 7, 20248.12008.20007.83007.94007.940036,293,065
May 6, 20248.11008.40008.06008.13008.130062,474,075
May 3, 20249.04009.12008.86008.91008.910036,103,564
May 2, 20249.13009.21008.91009.03009.030046,025,209
Apr 30, 20248.90009.19008.72009.10009.100057,415,558
Apr 29, 20248.52008.93008.42008.84008.840044,745,254
Apr 26, 20248.35009.10008.30008.45008.450062,738,404
Apr 25, 20248.31008.53008.28008.31008.310022,856,237
Apr 24, 20248.43008.54008.30008.30008.300016,282,715
Apr 22, 20248.51008.64008.38008.39008.390025,648,145
Apr 19, 20248.21008.48008.11008.41008.410025,331,733
Apr 18, 20248.10008.46008.07008.39008.390032,539,722
Apr 17, 20248.31008.37008.06008.08008.080020,923,332
Apr 16, 20248.23008.30007.94008.30008.300027,592,882
Apr 15, 20248.00008.41007.90008.24008.240021,586,395
Apr 9, 20248.04008.04008.04008.04008.0400-
Apr 8, 20247.76008.06007.73008.04008.040013,831,655
Apr 5, 20247.31007.76007.31007.75007.750018,723,788
Apr 4, 20247.36007.48007.24007.29007.290015,790,740