Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

6.140 -0.240 (-3.76%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.107 4.179 4.044 4.071 870,788 -0.07(-1.71%)
Apr 29, 2021 4.133 4.160 4.098 4.142 720,110 +0.04(+1.07%)
Apr 28, 2021 4.116 4.142 4.090 4.098 612,729 +0.04(+1.08%)
Apr 27, 2021 4.107 4.116 4.046 4.055 542,011 +0.00(+0.00%)
Apr 26, 2021 4.046 4.090 4.011 4.055 422,270 +0.03(+0.65%)
Apr 23, 2021 4.072 4.072 4.002 4.028 471,032 -0.01(-0.22%)
Apr 22, 2021 3.985 4.063 3.976 4.037 972,353 +0.02(+0.44%)
Apr 21, 2021 3.967 4.028 3.941 4.020 1,698,842 -0.04(-0.86%)
Apr 20, 2021 4.037 4.072 4.006 4.055 749,038 -0.05(-1.28%)
Apr 19, 2021 4.098 4.116 4.072 4.107 578,920 -0.03(-0.64%)
Apr 16, 2021 4.133 4.133 4.098 4.133 378,196 +0.04(+0.85%)
Apr 15, 2021 4.098 4.107 4.072 4.098 693,974 +0.05(+1.30%)
Apr 14, 2021 4.046 4.072 4.037 4.046 448,918 +0.03(+0.65%)
Apr 13, 2021 3.993 4.028 3.950 4.020 708,053 +0.03(+0.66%)
Apr 12, 2021 4.072 4.072 3.923 3.993 3,124,727 -0.14(-3.39%)
Apr 09, 2021 4.116 4.147 4.090 4.133 711,174 -0.04(-0.84%)
Apr 08, 2021 4.160 4.208 4.085 4.168 2,085,285 +0.03(+0.63%)
Apr 07, 2021 4.125 4.151 4.116 4.142 699,943 -0.08(-1.87%)
Apr 06, 2021 4.063 4.326 4.063 4.221 1,527,750 +0.10(+2.34%)
Apr 05, 2021 4.125 4.151 4.098 4.125 458,596 -0.04(-0.84%)
Apr 01, 2021 4.125 4.168 4.107 4.160 907,580 +0.07(+1.71%)
Mar 31, 2021 3.950 4.133 3.946 4.090 1,845,336 +0.04(+1.08%)
Mar 30, 2021 3.967 4.063 3.950 4.046 1,156,166 -0.05(-1.28%)
Mar 29, 2021 4.002 4.116 3.967 4.098 1,120,949 +0.00(+0.00%)
Mar 26, 2021 4.055 4.125 4.037 4.098 1,001,102 -0.06(-1.47%)
Mar 25, 2021 4.186 4.195 4.125 4.160 902,038 -0.04(-0.84%)
Mar 24, 2021 4.247 4.300 4.151 4.195 1,708,920 -0.03(-0.62%)
Mar 23, 2021 4.177 4.256 4.125 4.221 5,186,437 -0.05(-1.23%)
Mar 22, 2021 4.090 4.300 3.993 4.274 9,819,995 -0.53(-11.11%)
Mar 19, 2021 4.825 4.856 4.790 4.808 171,969 -0.02(-0.36%)
Mar 18, 2021 4.948 4.948 4.825 4.825 213,183 -0.04(-0.72%)
Mar 17, 2021 4.852 4.887 4.786 4.860 336,078 -0.07(-1.42%)
Mar 16, 2021 4.869 4.939 4.869 4.930 488,386 +0.08(+1.62%)
Mar 15, 2021 4.860 4.860 4.773 4.852 492,646 +0.04(+0.73%)
Mar 12, 2021 4.825 4.825 4.790 4.817 117,958 -0.02(-0.36%)
Mar 11, 2021 4.843 4.852 4.799 4.834 212,326 +0.00(+0.00%)
Mar 10, 2021 4.790 4.860 4.782 4.834 401,368 +0.12(+2.60%)
Mar 09, 2021 4.782 4.808 4.698 4.711 568,540 +0.09(+1.89%)
Mar 08, 2021 4.729 4.782 4.615 4.624 942,117 -0.19(-4.00%)
Mar 05, 2021 4.790 4.817 4.720 4.817 225,981 +0.08(+1.66%)
Mar 04, 2021 4.790 4.852 4.711 4.738 272,076 -0.06(-1.28%)
Mar 03, 2021 4.808 4.834 4.755 4.799 294,802 -0.04(-0.90%)
Mar 02, 2021 4.869 4.869 4.808 4.843 242,754 -0.03(-0.54%)
Mar 01, 2021 4.895 4.922 4.843 4.869 257,474 +0.11(+2.21%)
Feb 26, 2021 4.685 4.799 4.668 4.764 602,237 -0.15(-3.03%)
Feb 25, 2021 4.860 4.922 4.825 4.913 899,011 -0.07(-1.41%)
Feb 24, 2021 4.782 4.992 4.773 4.983 760,836 -0.08(-1.56%)
Feb 23, 2021 5.009 5.078 4.957 5.062 507,774 -0.14(-2.69%)
Feb 22, 2021 5.123 5.219 5.106 5.202 502,102 -0.05(-1.00%)
Feb 19, 2021 5.228 5.342 5.149 5.254 750,341 +0.14(+2.74%)
Feb 18, 2021 5.149 5.162 5.088 5.114 238,919 -0.02(-0.34%)
Feb 17, 2021 5.167 5.193 5.132 5.132 276,736 -0.09(-1.68%)
Feb 16, 2021 5.211 5.254 5.211 5.219 366,674 +0.04(+0.85%)
Feb 12, 2021 5.167 5.202 5.132 5.176 278,965 +0.01(+0.17%)
Feb 11, 2021 5.167 5.184 5.149 5.167 290,076 -0.01(-0.17%)
Feb 10, 2021 5.193 5.193 5.123 5.176 471,892 +0.02(+0.34%)
Feb 09, 2021 5.167 5.202 5.149 5.158 519,891 +0.06(+1.20%)
Feb 08, 2021 5.114 5.141 5.071 5.097 808,092 -0.01(-0.17%)
Feb 05, 2021 5.123 5.176 5.088 5.106 376,027 +0.08(+1.57%)
Feb 04, 2021 5.062 5.088 5.000 5.027 269,172 -0.03(-0.52%)
Feb 03, 2021 5.018 5.071 4.992 5.053 308,800 +0.11(+2.30%)
Feb 02, 2021 4.922 5.000 4.913 4.939 209,249 +0.04(+0.89%)
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.