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

Istanbul - Istanbul Delayed price. Currency in TRY
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202330.5031.2430.2630.7230.72281,811
01 June 202330.1430.9029.9830.5030.50270,547
31 May 202329.8030.8029.4030.1430.14374,766
30 May 202329.0029.8829.0029.8029.80415,952
29 May 202327.8629.2627.8628.9028.90335,435
26 May 202327.3027.9827.2027.8627.86128,455
25 May 202327.1627.9027.1427.3027.30154,526
24 May 202327.8028.1027.3027.4827.48133,506
23 May 202328.1428.1426.9227.8027.80152,969
22 May 202329.2029.4427.7628.1428.14313,215
18 May 202328.7429.8028.5229.1429.14327,812
17 May 202328.5028.7428.1228.6228.62530,749
16 May 202327.5028.2627.4628.2628.26378,744
15 May 202327.4028.3827.2827.6827.68100,538
12 May 202328.5028.8627.7228.0028.00209,249
11 May 202327.9629.0627.8428.5028.50294,931
10 May 202327.9428.3627.2027.9627.96138,025
09 May 202328.0028.5227.9227.9227.92130,234
08 May 202327.6628.2027.1428.0628.06121,747
05 May 202329.1629.1627.6627.6627.66183,372
04 May 202328.5030.0027.6229.1029.10368,370
03 May 202329.3030.2826.4028.5628.56756,505
02 May 202326.9629.5426.4229.3229.32819,629
28 Apr 202327.5028.7826.4826.8826.88552,535
27 Apr 202327.0827.8826.8227.4827.48306,357
26 Apr 202327.6028.2626.8427.0827.08279,192
25 Apr 202329.4029.4027.9828.2628.26514,369
24 Apr 202329.9630.3029.0029.3229.32271,639
20 Apr 202329.3230.1428.9829.8829.88191,802
19 Apr 202329.3629.5229.1229.3029.30148,788
18 Apr 202330.0430.3629.1029.3429.34460,117
17 Apr 202330.1030.4029.5029.6629.66285,776
14 Apr 202331.3631.9629.4829.9829.98909,758
13 Apr 202331.8232.4231.3231.3831.38353,985
12 Apr 202332.7032.9031.6031.8231.82422,257
11 Apr 202333.5033.8432.5632.7032.70352,625
10 Apr 202332.4434.2032.1833.4433.44945,854
07 Apr 202332.2432.3031.7432.3032.30260,972
06 Apr 202331.5033.0031.0232.2432.24661,170
05 Apr 202330.1031.7630.0631.5031.50742,891
04 Apr 202331.0631.4429.6030.3630.36474,650
03 Apr 202331.3431.4029.8031.0631.06477,526
31 Mar 202331.4032.4030.1231.3831.38746,795
30 Mar 202329.9831.9629.7231.4031.40895,945
29 Mar 202331.2831.2829.2629.9829.98510,712
28 Mar 202329.8032.3829.5031.3031.301,569,558
27 Mar 202329.9031.0029.7029.7629.76342,902
24 Mar 202329.9430.6029.6629.9029.90199,285
23 Mar 202329.9030.8429.6429.9029.90432,187
22 Mar 202329.6430.9029.0029.8429.84601,919
21 Mar 202331.4231.4229.4229.6629.66585,741
20 Mar 202332.3633.2030.8231.3831.381,555,921
17 Mar 202328.5431.3028.4631.3031.301,619,536
16 Mar 202328.4629.7027.3428.4628.461,285,539
15 Mar 202328.9629.9828.4628.4828.482,065,275
14 Mar 202331.6833.4031.5431.6231.62810,139
13 Mar 202332.4032.6631.3831.6831.68343,984
10 Mar 202332.2033.7031.4432.3632.36641,724
09 Mar 202332.5234.8631.4832.2032.202,345,689
08 Mar 202329.4032.4429.2432.4432.44640,403
07 Mar 202329.4030.3029.1629.5029.50586,741
06 Mar 202329.0229.4428.9229.3029.30385,454
03 Mar 202329.6629.9028.1829.0029.00357,131
02 Mar 202329.9630.1229.5629.7029.70374,833
01 Mar 202330.1230.3829.8429.9429.94302,836
28 Feb 202330.5030.7429.9230.1630.16387,581
27 Feb 202330.3031.4629.7030.3830.38431,532
24 Feb 202330.4431.9029.5030.2030.20748,956
23 Feb 202331.3231.3229.7630.4830.48415,661
22 Feb 202335.2235.8031.3231.3231.32987,789
21 Feb 202332.0834.8032.0634.8034.801,041,457
20 Feb 202328.7831.6428.7431.6431.64758,539
17 Feb 202329.0629.0628.0228.7828.78208,968
16 Feb 202331.0032.1428.0029.3429.34638,812
15 Feb 202328.2030.1627.4230.1430.14362,300
08 Feb 202326.0026.0026.0026.0026.00100
07 Feb 202329.2629.2826.8827.4227.42211,645
06 Feb 202329.8230.3028.3629.4429.44199,816
03 Feb 202327.9830.3427.9629.8829.88352,243
02 Feb 202328.3429.1626.5827.9827.98359,815
01 Feb 202330.1830.7428.0028.4028.40343,471
31 Jan 202331.5431.6029.9030.1630.16257,600
30 Jan 202331.8232.2030.8431.2831.28419,063
27 Jan 202333.6833.6831.0031.8231.82416,604
26 Jan 202333.0033.9232.3033.5233.52272,543
25 Jan 202333.7233.9432.0632.9632.96218,966
24 Jan 202335.0035.0032.0033.7233.72419,812
23 Jan 202336.0236.0234.4035.0035.00452,968
20 Jan 202335.6836.4435.5436.0036.00320,903
19 Jan 202336.8636.8635.4836.1836.18361,082
18 Jan 202335.2036.9835.0636.9036.90636,859
17 Jan 202334.8036.0034.3235.2035.20520,731
16 Jan 202334.0034.7833.4634.7634.76423,981
13 Jan 202332.5234.5031.9033.9433.94460,461
12 Jan 202331.4032.9630.0232.5032.50953,960
11 Jan 202334.3234.6831.4631.5631.56601,512
10 Jan 202337.1037.2233.5434.3634.36535,156
09 Jan 202334.6437.5034.4836.9436.941,032,136
06 Jan 202333.5035.4631.4834.6434.64644,364
05 Jan 202337.0037.2235.1835.5035.50703,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...