Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

6.140 -0.240 (-3.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.315 2.315 2.280 2.281 16,630 +0.05(+2.10%)
Nov 27, 2002 2.208 2.285 2.208 2.234 131,384 +0.11(+4.97%)
Nov 26, 2002 2.153 2.153 2.129 2.129 20,788 -0.04(-1.67%)
Nov 25, 2002 2.196 2.196 2.151 2.165 236,159 -0.07(-3.02%)
Nov 22, 2002 2.165 2.261 2.165 2.232 138,868 +0.08(+3.86%)
Nov 21, 2002 2.162 2.213 2.148 2.149 459,014 +0.08(+3.90%)
Nov 20, 2002 2.031 2.071 2.031 2.068 16,630 +0.06(+3.06%)
Nov 19, 2002 2.068 2.068 2.000 2.007 220,360 -0.13(-6.24%)
Nov 18, 2002 2.219 2.219 2.129 2.141 98,122 +0.03(+1.42%)
Nov 15, 2002 2.056 2.123 2.056 2.111 294,367 +0.07(+3.24%)
Nov 14, 2002 2.091 2.091 2.014 2.044 339,271 -0.05(-2.24%)
Nov 13, 2002 1.997 2.092 1.997 2.091 599,545 +0.09(+4.70%)
Nov 12, 2002 1.978 2.014 1.978 1.997 603,703 -0.12(-5.79%)
Nov 11, 2002 2.135 2.135 2.115 2.120 103,943 -0.16(-6.97%)
Nov 08, 2002 2.225 2.279 2.189 2.279 308,504 -0.02(-0.73%)
Nov 07, 2002 2.255 2.313 2.255 2.296 346,755 +0.25(+12.36%)
Nov 06, 2002 2.129 2.129 2.028 2.043 75,670 -0.06(-2.91%)
Nov 05, 2002 2.129 2.165 2.092 2.105 173,793 +0.14(+6.97%)
Nov 04, 2002 1.972 1.996 1.966 1.967 51,555 +0.12(+6.23%)
Nov 01, 2002 1.852 1.852 1.845 1.852 24,946 +0.01(+0.39%)
Oct 31, 2002 1.810 1.846 1.810 1.845 39,914 -0.01(-0.39%)
Oct 30, 2002 1.846 1.852 1.806 1.852 138,868 -0.04(-1.91%)
Oct 29, 2002 1.888 1.888 1.876 1.888 34,093 -0.01(-0.63%)
Oct 28, 2002 1.906 1.906 1.898 1.900 8,315 +0.01(+0.32%)
Oct 25, 2002 1.876 1.894 1.856 1.894 163,814 +0.04(+1.94%)
Oct 24, 2002 1.840 1.858 1.828 1.858 59,871 +0.03(+1.71%)
Oct 23, 2002 1.828 1.828 1.793 1.827 34,925 -0.05(-2.63%)
Oct 22, 2002 1.918 1.918 1.852 1.876 379,185 +0.02(+0.97%)
Oct 21, 2002 1.858 1.858 1.834 1.858 299,357 +0.03(+1.71%)
Oct 18, 2002 1.774 1.846 1.774 1.827 53,219 +0.06(+3.69%)
Oct 17, 2002 1.756 1.775 1.720 1.762 71,513 +0.07(+3.90%)
Oct 16, 2002 1.706 1.706 1.672 1.696 38,251 -0.01(-0.56%)
Oct 15, 2002 1.629 1.708 1.629 1.705 19,790,836 +0.14(+9.16%)
Oct 14, 2002 1.593 1.593 1.539 1.562 32,430 -0.05(-3.20%)
Oct 11, 2002 1.635 1.652 1.619 1.614 29,104 -0.02(-1.32%)
Oct 10, 2002 1.538 1.635 1.538 1.635 45,735 +0.11(+7.42%)
Oct 09, 2002 1.503 1.524 1.503 1.522 58,208 +0.06(+4.03%)
Oct 08, 2002 1.455 1.479 1.455 1.464 32,430 +0.02(+1.59%)
Oct 07, 2002 1.431 1.443 1.431 1.441 8,315 +0.01(+0.67%)
Oct 04, 2002 1.449 1.455 1.431 1.431 1,330,476 -0.02(-1.65%)
Oct 03, 2002 1.443 1.455 1.443 1.455 3,326 +0.00(+0.33%)
Oct 02, 2002 1.470 1.470 1.449 1.450 12,473 -0.02(-1.63%)
Oct 01, 2002 1.419 1.474 1.419 1.474 40,745 +0.06(+4.34%)
Sep 30, 2002 1.371 1.413 1.353 1.413 207,886 +0.03(+2.17%)
Sep 27, 2002 1.456 1.456 1.371 1.383 83,986 -0.07(-5.04%)
Sep 26, 2002 1.453 1.456 1.443 1.456 75,670 +0.01(+0.50%)
Sep 25, 2002 1.433 1.454 1.433 1.449 40,745 +0.00(+0.25%)
Sep 24, 2002 1.443 1.465 1.443 1.446 67,355 -0.00(-0.25%)
Sep 23, 2002 1.443 1.455 1.425 1.449 172,961 +0.01(+0.75%)
Sep 20, 2002 1.443 1.454 1.438 1.438 47,398 -0.00(-0.33%)
Sep 19, 2002 1.455 1.455 1.431 1.443 246,138 -0.02(-1.64%)
Sep 18, 2002 1.491 1.491 1.455 1.467 4,573,512 -0.03(-2.32%)
Sep 17, 2002 1.513 1.513 1.502 1.502 14,136 +0.00(+0.08%)
Sep 16, 2002 1.515 1.515 1.491 1.501 21,620 -0.02(-1.27%)
Sep 13, 2002 1.527 1.527 1.509 1.520 25,777 +0.00(+0.00%)
Sep 12, 2002 1.521 1.522 1.515 1.520 6,652 +0.00(+0.32%)
Sep 11, 2002 1.472 1.515 1.472 1.515 34,093 +0.05(+3.62%)
Sep 10, 2002 1.485 1.485 1.461 1.462 149,678 -0.09(-5.74%)
Sep 09, 2002 1.557 1.557 1.549 1.551 68,186 -0.01(-0.77%)
Sep 06, 2002 1.575 1.575 1.563 1.563 3,326 +0.00(+0.00%)
Sep 05, 2002 1.534 1.581 1.534 1.563 84,817 +0.03(+1.96%)
Sep 04, 2002 1.527 1.539 1.525 1.533 67,355 -0.04(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.