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 (%)
Jul 31, 2006 6.023 6.081 6.007 6.028 215,212 -0.06(-0.96%)
Jul 28, 2006 6.033 6.129 5.901 6.086 1,013,710 -0.01(-0.09%)
Jul 27, 2006 6.113 6.213 6.023 6.092 2,712,926 +0.35(+6.18%)
Jul 26, 2006 5.742 5.795 5.684 5.737 503,170 -0.01(-0.09%)
Jul 25, 2006 5.663 5.753 5.610 5.742 481,252 +0.00(+0.00%)
Jul 24, 2006 5.605 5.748 5.595 5.742 619,374 +0.19(+3.43%)
Jul 21, 2006 5.663 5.663 5.430 5.552 609,737 -0.07(-1.32%)
Jul 20, 2006 5.615 5.700 5.594 5.626 1,157,500 +0.05(+0.95%)
Jul 19, 2006 5.187 5.594 5.155 5.573 1,715,465 +0.31(+5.83%)
Jul 18, 2006 5.250 5.292 5.165 5.266 1,076,441 +0.12(+2.37%)
Jul 17, 2006 5.081 5.240 5.033 5.144 1,115,175 -0.12(-2.31%)
Jul 14, 2006 5.361 5.404 5.245 5.266 1,200,958 -0.14(-2.64%)
Jul 13, 2006 5.557 5.605 5.388 5.409 1,371,390 -0.29(-5.02%)
Jul 12, 2006 5.832 5.832 5.689 5.695 631,466 -0.08(-1.47%)
Jul 11, 2006 5.679 5.806 5.663 5.779 657,919 -0.04(-0.73%)
Jul 10, 2006 5.996 5.996 5.790 5.822 463,302 -0.03(-0.45%)
Jul 07, 2006 6.060 6.060 5.827 5.848 2,588,786 -0.21(-3.49%)
Jul 06, 2006 6.097 6.171 6.028 6.060 1,169,214 +0.02(+0.26%)
Jul 05, 2006 6.272 6.272 5.991 6.044 1,256,698 -0.49(-7.46%)
Jul 03, 2006 6.298 6.544 6.282 6.531 1,423,539 +0.25(+4.05%)
Jun 30, 2006 6.272 6.340 6.070 6.277 1,872,104 +0.30(+4.96%)
Jun 29, 2006 5.848 6.055 5.790 5.980 3,094,224 +0.23(+4.05%)
Jun 28, 2006 5.885 5.901 5.631 5.748 1,502,709 +0.21(+3.72%)
Jun 27, 2006 5.568 5.689 5.451 5.541 721,028 +0.05(+0.87%)
Jun 26, 2006 6.076 6.076 5.388 5.494 2,109,801 -0.16(-2.75%)
Jun 23, 2006 5.453 5.649 5.401 5.649 1,581,110 -0.10(-1.71%)
Jun 22, 2006 5.801 5.823 5.582 5.747 2,782,351 -0.18(-3.09%)
Jun 21, 2006 5.711 5.970 5.711 5.930 2,120,100 +0.09(+1.61%)
Jun 20, 2006 5.801 5.881 5.694 5.836 2,130,857 -0.01(-0.15%)
Jun 19, 2006 5.957 6.001 5.801 5.845 1,346,913 +0.00(+0.08%)
Jun 16, 2006 6.135 6.135 5.801 5.841 1,733,058 -0.07(-1.21%)
Jun 15, 2006 5.734 5.935 5.734 5.912 2,105,981 +0.32(+5.66%)
Jun 14, 2006 5.354 5.685 5.344 5.595 2,514,537 +0.27(+5.11%)
Jun 13, 2006 5.332 5.488 5.279 5.323 2,132,426 -0.13(-2.37%)
Jun 12, 2006 5.716 5.734 5.444 5.453 1,508,050 -0.25(-4.31%)
Jun 09, 2006 5.644 5.783 5.644 5.698 1,252,114 +0.05(+0.95%)
Jun 08, 2006 5.421 5.711 5.310 5.644 2,729,909 -0.22(-3.80%)
Jun 07, 2006 5.377 5.948 5.377 5.868 3,122,329 +0.40(+7.26%)
Jun 06, 2006 5.426 5.520 5.296 5.470 2,325,387 +0.09(+1.66%)
Jun 05, 2006 5.462 5.569 5.363 5.381 1,779,225 -0.04(-0.66%)
Jun 02, 2006 5.979 6.082 5.368 5.417 4,702,319 -0.34(-5.96%)
Jun 01, 2006 5.511 5.832 5.488 5.761 1,112,940 +0.18(+3.28%)
May 31, 2006 5.644 5.689 5.506 5.578 2,869,307 -0.02(-0.40%)
May 30, 2006 5.792 5.792 5.595 5.600 1,390,615 -0.19(-3.31%)
May 26, 2006 5.801 5.908 5.685 5.792 3,822,455 +0.10(+1.72%)
May 25, 2006 5.578 5.707 5.497 5.694 770,945 +0.28(+5.11%)
May 24, 2006 5.756 5.756 5.319 5.417 2,613,146 -0.38(-6.62%)
May 23, 2006 5.801 6.332 5.761 5.801 2,887,235 +0.18(+3.17%)
May 22, 2006 5.578 5.707 5.381 5.622 5,159,284 -0.54(-8.70%)
May 19, 2006 6.135 6.247 6.068 6.158 1,496,844 +0.13(+2.22%)
May 18, 2006 6.225 6.349 5.993 6.024 3,752,308 -0.26(-4.19%)
May 17, 2006 6.671 6.693 6.287 6.287 6,967,868 -0.58(-8.45%)
May 16, 2006 6.805 6.961 6.805 6.867 1,818,669 +0.06(+0.92%)
May 15, 2006 6.564 6.894 6.430 6.805 3,483,150 -0.11(-1.61%)
May 12, 2006 7.188 7.188 6.595 6.916 4,859,646 -0.79(-10.25%)
May 11, 2006 8.143 8.210 7.612 7.706 5,142,027 -0.39(-4.85%)
May 10, 2006 8.322 8.344 8.054 8.099 502,011 -0.25(-3.04%)
May 09, 2006 8.433 8.447 8.344 8.353 395,333 -0.03(-0.37%)
May 08, 2006 8.313 8.433 8.224 8.384 299,861 +0.18(+2.23%)
May 05, 2006 7.920 8.344 7.907 8.201 1,145,885 +0.08(+0.99%)
May 04, 2006 8.009 8.232 7.942 8.121 1,015,675 +0.05(+0.66%)
May 03, 2006 8.210 8.246 7.876 8.067 1,070,807 +0.12(+1.46%)
May 02, 2006 7.813 7.978 7.764 7.951 483,409 +0.16(+2.06%)
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.