Australia markets close in 3 hours 52 minutes

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
15.83-0.25 (-1.55%)
At close: 06:09PM TRST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202216.0716.0715.6615.8315.83487,431
27 Sept 202216.1816.5815.8916.0816.081,629,883
26 Sept 202215.8916.1715.6616.0616.06833,143
23 Sept 202216.0116.0815.7815.8915.89836,105
22 Sept 202215.7915.9715.5915.9415.94660,735
21 Sept 202216.0316.1215.6015.7615.76619,095
20 Sept 202215.9216.1015.7215.9315.93656,142
19 Sept 202216.5016.5215.8515.8515.85818,550
16 Sept 202216.7016.7016.2516.3416.34866,182
15 Sept 202216.3916.6016.0416.2516.251,040,687
14 Sept 202215.9016.3915.4416.3916.391,038,763
13 Sept 202216.9317.1016.0016.0016.001,669,285
12 Sept 202216.8517.3916.7016.8816.882,703,766
09 Sept 202216.1516.5015.9716.4316.431,487,807
08 Sept 202216.6016.6015.8516.0016.001,056,256
07 Sept 202216.6016.6016.1416.4016.401,038,032
06 Sept 202216.7016.9016.0616.2416.241,352,822
05 Sept 202216.2016.9216.0716.5516.552,565,492
02 Sept 202216.3216.3215.9716.1016.10972,336
01 Sept 202216.8416.8416.1216.1716.171,151,546
31 Aug 202217.2017.3216.5816.6716.671,471,467
29 Aug 202216.5517.5016.5117.1617.162,843,162
26 Aug 202216.1016.7215.8816.3416.342,415,288
25 Aug 202216.1516.3915.9016.0416.041,183,110
24 Aug 202216.5016.5615.9016.0816.081,232,819
23 Aug 202215.8716.5715.8016.3516.352,655,595
22 Aug 202215.4515.9215.4015.7115.711,479,187
19 Aug 202215.4515.7515.3015.4515.45835,447
18 Aug 202215.5415.9615.2515.3915.391,353,957
17 Aug 202215.7015.7415.4315.5415.54665,215
16 Aug 202215.8615.9015.3015.6615.66736,866
15 Aug 202215.2316.1315.2015.8115.811,358,214
12 Aug 202215.4215.4815.0315.1615.16815,316
11 Aug 202215.8015.8015.3515.4115.411,058,436
10 Aug 202216.3116.5015.6515.8415.841,781,265
09 Aug 202217.0017.0316.3516.8416.841,394,660
08 Aug 202216.9017.5016.8017.0017.002,242,079
05 Aug 202215.8516.6815.6816.5416.542,403,519
04 Aug 202215.7016.2115.6515.8415.841,801,969
03 Aug 202215.4915.6715.1015.5915.59818,406
02 Aug 202215.4415.5115.2015.3115.31445,538
01 Aug 202215.7515.8015.3515.4415.44715,164
29 July 202215.8815.9815.5815.6715.67403,002
28 July 202216.1316.2515.7315.8815.88591,310
27 July 202215.7516.1615.5716.0416.04961,732
26 July 202215.9816.0815.6315.7015.70604,885
25 July 202215.6216.3215.6215.9715.971,614,590
22 July 202215.1015.5015.1015.4415.44647,235
21 July 202215.4715.6415.0915.0915.09656,987
20 July 202214.8515.4814.6615.3815.381,098,517
19 July 202214.4114.8414.3514.7014.70767,728
18 July 202214.5014.5414.3714.4114.41300,110
14 July 202214.3314.5414.2514.3614.36551,559
13 July 202214.2014.3714.0614.3214.32666,717
08 July 202213.9814.1613.9214.1614.16256,568
07 July 202213.9814.2213.8713.9913.99349,992
06 July 202213.8114.0113.6913.9913.99394,684
05 July 202214.0414.0513.6413.8113.81428,702
04 July 202214.3314.4313.8914.0414.04381,623
01 July 202214.2714.6014.2414.3714.37353,108
30 June 202214.4614.5414.0014.2614.26649,248
29 June 202215.0515.0514.4014.4914.49686,379
28 June 202215.2515.4014.6015.0415.04710,267
27 June 202215.1015.4515.0515.2615.26489,996
24 June 202215.4115.6115.1815.5715.57628,743
23 June 202215.2615.5515.2615.3515.35623,896
22 June 202215.5415.5515.1815.2615.26892,223
21 June 202215.7215.9015.4815.5415.54786,389
20 June 202216.0916.0915.5415.7215.72851,764
17 June 202215.9216.0815.7816.0316.03863,657
16 June 202216.6516.8715.9115.9115.911,153,439
15 June 202216.1017.2015.9716.6316.633,022,243
14 June 202215.7316.4015.6216.1216.121,010,014
13 June 202215.8016.2515.5915.6315.63933,055
10 June 202216.2916.4015.7515.8315.83913,023
09 June 202215.5516.3015.4216.3016.301,490,113
08 June 202216.5916.6015.3515.5515.551,554,528
07 June 202216.2016.9416.0816.4516.452,279,834
06 June 202216.4116.6115.9816.1816.181,786,226
03 June 202216.3416.6116.0216.3516.351,734,706
02 June 202215.5416.6015.1316.2916.294,094,243
01 June 202215.3616.0015.3615.4615.462,783,347
31 May 202214.5015.4214.4615.2415.243,994,562
30 May 202213.9914.3913.7914.2714.272,500,280
27 May 202214.0414.3013.7513.8113.811,000,533
26 May 202213.4114.1313.3114.0414.041,867,088
25 May 202213.6113.7713.3613.3913.39711,883
24 May 202213.3613.9613.2313.4713.471,326,504
23 May 202213.1813.5813.0913.2013.20839,666
20 May 202213.2013.2612.9813.0513.05675,986
18 May 202213.2113.4513.1413.2213.22679,196
17 May 202213.5113.5213.1513.1813.18794,488
16 May 202213.7813.8213.4313.4313.43855,107
13 May 202214.3514.6013.6013.7313.732,633,534
12 May 202213.9514.6713.7714.0314.034,875,089
11 May 202214.0314.0613.6513.7513.75667,322
10 May 202214.1614.2014.0314.1214.12125,313
09 May 202214.7014.8514.0014.1414.14937,424
06 May 202214.6215.0814.5014.6714.671,163,803
05 May 202214.2214.7814.2214.6714.671,299,766
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...