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 30, 2021 4.163 4.256 4.154 4.191 494,894 +0.01(+0.29%)
Jul 29, 2021 4.134 4.197 4.107 4.179 557,382 +0.12(+2.88%)
Jul 28, 2021 4.071 4.098 4.035 4.062 910,862 +0.00(+0.00%)
Jul 27, 2021 4.062 4.071 4.026 4.062 411,090 +0.04(+0.89%)
Jul 26, 2021 4.017 4.049 3.990 4.026 567,427 -0.02(-0.44%)
Jul 23, 2021 4.071 4.076 4.017 4.044 345,873 -0.03(-0.66%)
Jul 22, 2021 4.089 4.089 4.053 4.071 464,301 +0.01(+0.22%)
Jul 21, 2021 4.026 4.080 4.026 4.062 484,107 +0.04(+0.89%)
Jul 20, 2021 4.116 4.116 4.017 4.026 463,436 -0.01(-0.22%)
Jul 19, 2021 4.107 4.134 4.017 4.035 514,366 -0.09(-2.18%)
Jul 16, 2021 4.107 4.134 4.107 4.125 196,390 +0.01(+0.22%)
Jul 15, 2021 4.170 4.170 4.107 4.116 231,937 -0.04(-1.08%)
Jul 14, 2021 4.125 4.161 4.107 4.161 208,824 +0.06(+1.54%)
Jul 13, 2021 4.098 4.134 4.080 4.098 300,076 +0.00(+0.00%)
Jul 12, 2021 4.062 4.116 4.062 4.098 350,469 -0.03(-0.65%)
Jul 09, 2021 4.143 4.152 4.107 4.125 284,550 +0.03(+0.66%)
Jul 08, 2021 4.143 4.170 4.089 4.098 521,703 -0.08(-1.94%)
Jul 07, 2021 4.206 4.206 4.152 4.179 423,270 +0.01(+0.22%)
Jul 06, 2021 4.215 4.215 4.170 4.170 187,839 -0.04(-0.85%)
Jul 02, 2021 4.197 4.224 4.170 4.206 543,220 -0.03(-0.64%)
Jul 01, 2021 4.233 4.264 4.224 4.233 376,423 +0.04(+0.86%)
Jun 30, 2021 4.260 4.269 4.179 4.197 837,963 -0.08(-1.89%)
Jun 29, 2021 4.233 4.300 4.206 4.278 757,227 -0.09(-2.06%)
Jun 28, 2021 4.368 4.404 4.359 4.368 353,509 +0.01(+0.21%)
Jun 25, 2021 4.413 4.417 4.359 4.359 203,847 -0.03(-0.61%)
Jun 24, 2021 4.404 4.413 4.368 4.386 369,113 +0.01(+0.21%)
Jun 23, 2021 4.395 4.422 4.359 4.377 290,266 +0.01(+0.21%)
Jun 22, 2021 4.350 4.395 4.350 4.368 471,088 +0.04(+1.04%)
Jun 21, 2021 4.278 4.341 4.269 4.323 534,889 +0.03(+0.63%)
Jun 18, 2021 4.332 4.350 4.296 4.296 2,254,989 -0.05(-1.24%)
Jun 17, 2021 4.332 4.372 4.314 4.350 864,426 -0.05(-1.22%)
Jun 16, 2021 4.413 4.467 4.395 4.404 1,076,590 -0.04(-0.81%)
Jun 15, 2021 4.413 4.449 4.395 4.440 915,908 -0.03(-0.60%)
Jun 14, 2021 4.449 4.494 4.431 4.467 992,319 +0.02(+0.40%)
Jun 11, 2021 4.413 4.490 4.377 4.449 1,038,576 +0.04(+1.02%)
Jun 10, 2021 4.404 4.458 4.386 4.404 618,119 +0.08(+1.87%)
Jun 09, 2021 4.305 4.323 4.287 4.323 347,029 +0.04(+0.84%)
Jun 08, 2021 4.314 4.323 4.287 4.287 331,030 -0.03(-0.62%)
Jun 07, 2021 4.287 4.314 4.287 4.314 360,818 +0.05(+1.27%)
Jun 04, 2021 4.233 4.269 4.215 4.260 522,819 +0.08(+1.94%)
Jun 03, 2021 4.143 4.197 4.116 4.179 1,344,899 -0.09(-2.11%)
Jun 02, 2021 4.224 4.269 4.197 4.269 584,060 +0.04(+0.85%)
Jun 01, 2021 4.242 4.260 4.224 4.233 503,979 +0.05(+1.29%)
May 28, 2021 4.161 4.188 4.152 4.179 382,168 -0.01(-0.21%)
May 27, 2021 4.179 4.188 4.157 4.188 530,620 -0.06(-1.48%)
May 26, 2021 4.161 4.260 4.161 4.251 1,100,276 +0.14(+3.50%)
May 25, 2021 4.125 4.143 4.098 4.107 324,146 -0.10(-2.35%)
May 24, 2021 4.170 4.242 4.170 4.206 288,227 +0.04(+0.86%)
May 21, 2021 4.224 4.224 4.148 4.170 323,541 -0.04(-1.07%)
May 20, 2021 4.179 4.215 4.170 4.215 300,323 +0.06(+1.52%)
May 19, 2021 4.161 4.179 4.134 4.152 179,026 -0.04(-0.86%)
May 18, 2021 4.197 4.224 4.179 4.188 343,805 +0.01(+0.22%)
May 17, 2021 4.188 4.224 4.170 4.179 621,053 +0.08(+1.97%)
May 14, 2021 4.035 4.134 4.035 4.098 534,955 +0.07(+1.79%)
May 13, 2021 4.017 4.030 3.981 4.026 387,368 +0.03(+0.67%)
May 12, 2021 4.080 4.098 3.963 3.999 920,849 -0.11(-2.63%)
May 11, 2021 4.098 4.159 4.089 4.107 907,922 -0.07(-1.72%)
May 10, 2021 4.188 4.188 4.148 4.179 390,630 +0.02(+0.43%)
May 07, 2021 4.134 4.188 4.125 4.161 364,320 +0.09(+2.21%)
May 06, 2021 4.053 4.080 4.031 4.071 635,894 +0.04(+0.89%)
May 05, 2021 4.035 4.062 4.017 4.035 614,866 +0.02(+0.45%)
May 04, 2021 4.053 4.071 4.008 4.017 486,298 -0.03(-0.67%)
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.