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 (%)
Aug 31, 2021 4.513 4.606 4.513 4.596 649,428 +0.09(+2.04%)
Aug 30, 2021 4.458 4.504 4.431 4.504 460,035 +0.06(+1.45%)
Aug 27, 2021 4.412 4.458 4.394 4.440 152,332 +0.00(+0.00%)
Aug 26, 2021 4.440 4.440 4.403 4.440 411,549 +0.01(+0.21%)
Aug 25, 2021 4.412 4.449 4.393 4.431 286,140 +0.00(+0.00%)
Aug 24, 2021 4.431 4.454 4.431 4.431 263,186 +0.06(+1.26%)
Aug 23, 2021 4.384 4.394 4.366 4.375 370,956 +0.01(+0.21%)
Aug 20, 2021 4.329 4.403 4.320 4.366 559,919 +0.04(+0.85%)
Aug 19, 2021 4.274 4.338 4.265 4.329 537,507 +0.02(+0.43%)
Aug 18, 2021 4.311 4.311 4.274 4.311 215,256 +0.03(+0.65%)
Aug 17, 2021 4.200 4.283 4.182 4.283 335,776 +0.10(+2.42%)
Aug 16, 2021 4.200 4.219 4.182 4.182 237,175 -0.05(-1.09%)
Aug 13, 2021 4.209 4.228 4.182 4.228 269,751 -0.02(-0.43%)
Aug 12, 2021 4.191 4.246 4.173 4.246 418,013 +0.16(+3.83%)
Aug 11, 2021 4.099 4.108 4.062 4.090 660,343 -0.10(-2.42%)
Aug 10, 2021 4.163 4.191 4.154 4.191 220,355 +0.06(+1.34%)
Aug 09, 2021 4.145 4.154 4.122 4.136 210,812 -0.04(-0.88%)
Aug 06, 2021 4.117 4.191 4.117 4.173 458,049 +0.01(+0.22%)
Aug 05, 2021 4.136 4.163 4.117 4.163 255,757 +0.02(+0.44%)
Aug 04, 2021 4.191 4.191 4.127 4.145 243,494 -0.06(-1.32%)
Aug 03, 2021 4.163 4.200 4.159 4.200 229,160 +0.04(+0.88%)
Aug 02, 2021 4.237 4.256 4.163 4.163 503,061 -0.03(-0.66%)
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%)
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.