Australia markets closed

Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (TUCLK.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
11.85-0.05 (-0.42%)
At close: 06:09PM TRT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202411.9411.9711.7111.8511.852,466,785
11 July 202411.6111.9211.5711.9011.902,463,037
10 July 202411.9711.9711.5011.5511.552,786,427
09 July 202412.0012.0711.8011.9111.912,214,478
08 July 202412.0012.3611.9311.9811.981,825,083
05 July 202412.0812.1111.9211.9511.952,064,182
04 July 202412.5012.5011.9912.0712.072,520,251
03 July 202412.1512.3511.9212.0012.001,832,851
02 July 202411.7412.2311.7112.1512.151,890,110
01 July 202412.5012.5911.7011.8511.852,721,910
28 June 202412.6312.7912.4112.4512.451,973,049
27 June 202412.9412.9412.4312.7012.702,309,897
26 June 202412.7812.8712.3012.4012.402,553,261
25 June 202413.0813.1012.7712.7712.772,227,388
24 June 202413.6313.6913.0013.0513.052,938,735
21 June 202413.5313.8513.4413.6313.632,537,272
20 June 202413.3713.7313.2913.5013.504,405,931
14 June 202413.0113.4412.9313.3313.333,240,216
13 June 202412.6712.9512.6712.9112.912,082,326
12 June 202413.1213.2412.5212.5212.524,149,863
11 June 202413.2513.3813.0013.0713.072,866,308
10 June 202414.0414.7013.2013.2513.255,945,393
07 June 202416.1016.1014.0214.0214.0210,462,060
06 June 202414.2014.7813.9914.6914.697,672,057
05 June 202414.0014.3313.6514.0514.057,887,138
04 June 202413.4014.2313.2513.9513.957,510,533
03 June 202413.1713.6412.7813.4013.405,823,732
31 May 202413.1013.3612.9613.0513.052,459,861
30 May 202413.2913.2912.8313.0513.053,140,190
29 May 202413.7013.7012.8412.9212.924,121,513
28 May 202413.2413.3312.9913.0513.052,776,804
27 May 202413.5513.9113.1613.2413.244,538,410
24 May 202413.6013.8613.3513.5013.503,254,217
23 May 202413.7513.9913.5313.5313.533,510,352
22 May 202414.0014.1713.5913.7513.753,953,271
21 May 202414.0614.2213.3614.0014.008,124,179
20 May 202414.6014.8414.0414.1014.105,968,546
17 May 202414.3515.0414.2814.5214.5210,371,018
16 May 202414.7715.0814.2214.3514.359,688,155
15 May 202414.1015.2014.0214.9914.9912,644,487
14 May 202413.5914.4013.5414.0214.0210,547,576
13 May 202414.5514.5513.4813.5113.518,674,636
10 May 202415.5015.5014.1914.5714.5716,965,294
09 May 202413.3714.7013.3514.1914.1916,896,121
08 May 202414.2014.2513.1813.3713.376,522,514
07 May 202413.8314.3213.4113.9513.9514,144,493
06 May 202413.1013.9712.5413.8313.8312,741,123
03 May 202411.9612.9811.9612.9812.9811,830,065
02 May 202411.6212.1411.5511.8511.858,580,560
30 Apr 202411.2411.7711.1111.5811.584,055,396
29 Apr 202411.7011.7611.1911.2111.212,695,468
26 Apr 202411.4311.6811.3811.5711.572,527,934
25 Apr 202411.5011.6411.3711.4311.431,713,333
24 Apr 202411.4011.6311.3111.5011.502,258,406
22 Apr 202411.5811.8411.3511.3911.392,990,296
19 Apr 202411.3811.6511.0011.5711.571,752,167
18 Apr 202411.4011.5311.3211.4211.421,678,972
17 Apr 202411.5011.6511.2711.3811.381,827,048
16 Apr 202411.8912.0111.4011.5011.502,152,192
15 Apr 202412.2512.2511.7912.0412.042,575,493
09 Apr 2024------
08 Apr 202411.9512.6411.7012.6312.633,264,402
05 Apr 202410.9611.7910.9411.7911.793,653,435
04 Apr 202411.0011.3210.8310.8310.831,613,886
03 Apr 202411.5011.5010.9411.0011.001,617,669
02 Apr 202411.5411.6311.1511.1611.161,714,508
01 Apr 202411.8311.9411.2411.5411.541,750,076
29 Mar 202411.4811.8011.3511.8011.801,701,122
28 Mar 202411.6011.7011.4511.4811.481,691,153
27 Mar 202412.0012.0011.4211.6011.601,829,602
26 Mar 202412.4012.4011.5911.7011.702,585,881
25 Mar 202412.0012.1511.8512.1512.152,367,672
22 Mar 202411.9812.1911.9012.0012.002,348,635
21 Mar 202412.4912.5211.8911.9811.984,332,127
20 Mar 202412.3412.6512.2712.3912.393,740,250
19 Mar 202412.5012.5812.2612.3412.342,774,069
18 Mar 202412.6512.7812.3412.5012.504,374,021
15 Mar 202412.4912.6512.4012.5012.502,947,606
14 Mar 202412.5512.7212.3012.6012.602,855,136
13 Mar 202412.6012.9112.2512.4012.403,761,139
12 Mar 202412.6212.7012.1812.3912.392,608,720
11 Mar 202412.7313.1612.5812.7412.745,598,875
08 Mar 202412.5712.7012.1512.4212.423,070,176
07 Mar 202412.1112.5912.1112.5612.563,592,822
06 Mar 202412.7412.8312.0012.1012.103,944,639
05 Mar 202412.9813.1712.7312.7412.744,510,293
04 Mar 202413.3013.3812.9512.9812.983,817,141
01 Mar 202413.7313.7313.2013.2113.214,580,642
29 Feb 202413.7014.0613.3913.5113.516,463,103
28 Feb 202413.0314.0012.9013.3813.3811,973,337
27 Feb 202413.4813.6012.9212.9812.986,509,505
26 Feb 202413.8614.1013.3313.4513.457,677,904
23 Feb 202414.2614.3013.6913.8013.807,296,153
22 Feb 202414.4014.6514.0714.2014.209,689,166
21 Feb 202415.0016.1714.3314.3414.3432,491,288
20 Feb 202415.1415.2214.4114.9514.955,912,278
19 Feb 202415.3715.6414.7015.0315.039,828,524
16 Feb 202414.8315.4014.5515.2615.2613,126,565
15 Feb 202414.2015.2513.8114.8314.8319,857,800
14 Feb 202414.0214.4913.3214.1514.1514,184,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...