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 (%)
Sep 30, 2005 6.015 6.109 5.947 6.091 326,531 +0.07(+1.19%)
Sep 29, 2005 6.122 6.131 5.961 6.019 1,417,284 -0.06(-0.95%)
Sep 28, 2005 6.001 6.082 5.984 6.077 853,194 -0.04(-0.58%)
Sep 27, 2005 6.135 6.158 6.077 6.113 1,295,143 -0.09(-1.44%)
Sep 26, 2005 7.001 7.001 6.122 6.202 2,178,817 +0.00(+0.00%)
Sep 23, 2005 6.202 6.292 6.113 6.202 2,789,971 -0.04(-0.71%)
Sep 22, 2005 6.381 6.403 6.162 6.247 3,980,678 -0.43(-6.48%)
Sep 21, 2005 6.796 6.808 6.617 6.680 1,525,082 -0.05(-0.80%)
Sep 20, 2005 6.733 6.827 6.675 6.733 1,971,962 -0.06(-0.85%)
Sep 19, 2005 6.822 6.854 6.738 6.791 2,364,158 -0.03(-0.39%)
Sep 16, 2005 6.827 6.907 6.715 6.818 3,365,715 +0.12(+1.73%)
Sep 15, 2005 6.760 6.791 6.653 6.702 2,834,121 +0.08(+1.28%)
Sep 14, 2005 6.626 6.693 6.595 6.617 1,374,703 +0.29(+4.51%)
Sep 13, 2005 6.425 6.425 6.256 6.332 1,067,669 -0.19(-2.94%)
Sep 12, 2005 6.461 6.617 6.452 6.524 3,299,602 +0.15(+2.38%)
Sep 09, 2005 6.425 6.425 6.332 6.372 2,191,592 -0.01(-0.14%)
Sep 08, 2005 6.314 6.439 6.260 6.381 859,693 +0.16(+2.51%)
Sep 07, 2005 6.068 6.238 6.068 6.225 964,802 -0.04(-0.71%)
Sep 06, 2005 6.135 6.287 6.064 6.269 1,432,076 +0.03(+0.50%)
Sep 02, 2005 6.225 6.247 6.126 6.238 371,577 -0.02(-0.36%)
Sep 01, 2005 6.064 6.305 6.055 6.260 690,489 +0.27(+4.47%)
Aug 31, 2005 5.868 5.993 5.868 5.993 898,017 +0.17(+2.91%)
Aug 30, 2005 5.796 5.890 5.756 5.823 352,976 +0.03(+0.46%)
Aug 29, 2005 5.845 5.868 5.747 5.796 114,521 -0.01(-0.23%)
Aug 26, 2005 5.845 5.930 5.774 5.810 284,174 +0.04(+0.70%)
Aug 25, 2005 5.792 5.899 5.765 5.769 204,390 +0.00(+0.00%)
Aug 24, 2005 5.774 5.877 5.738 5.769 386,593 -0.04(-0.77%)
Aug 23, 2005 5.810 5.930 5.769 5.814 586,501 +0.04(+0.70%)
Aug 22, 2005 5.644 5.854 5.640 5.774 552,212 +0.24(+4.35%)
Aug 19, 2005 5.622 5.689 5.524 5.533 561,176 -0.04(-0.80%)
Aug 18, 2005 5.649 5.743 5.555 5.578 630,651 -0.07(-1.26%)
Aug 17, 2005 5.653 5.707 5.644 5.649 127,071 +0.00(+0.00%)
Aug 16, 2005 5.694 5.702 5.627 5.649 255,039 -0.09(-1.56%)
Aug 15, 2005 5.667 5.747 5.627 5.738 435,001 +0.07(+1.18%)
Aug 12, 2005 5.667 5.765 5.600 5.671 854,539 -0.20(-3.35%)
Aug 11, 2005 5.903 5.908 5.823 5.868 484,082 -0.06(-1.05%)
Aug 10, 2005 5.908 6.001 5.894 5.930 185,564 +0.05(+0.91%)
Aug 09, 2005 5.756 5.943 5.738 5.877 281,036 -0.09(-1.50%)
Aug 08, 2005 6.001 6.086 5.939 5.966 157,774 -0.05(-0.89%)
Aug 05, 2005 6.135 6.202 6.001 6.019 343,115 -0.08(-1.24%)
Aug 04, 2005 6.091 6.167 6.091 6.095 1,268,922 -0.02(-0.29%)
Aug 03, 2005 6.091 6.153 6.059 6.113 580,002 +0.03(+0.51%)
Aug 02, 2005 6.158 6.158 6.059 6.082 946,873 -0.07(-1.09%)
Aug 01, 2005 6.225 6.247 6.131 6.149 209,320 +0.01(+0.15%)
Jul 29, 2005 6.113 6.180 6.104 6.140 342,219 +0.01(+0.22%)
Jul 28, 2005 6.135 6.158 6.073 6.126 385,472 +0.00(+0.07%)
Jul 27, 2005 6.001 6.135 5.979 6.122 924,014 +0.12(+2.01%)
Jul 26, 2005 6.024 6.068 5.979 6.001 630,427 -0.08(-1.25%)
Jul 25, 2005 6.135 6.144 5.997 6.077 278,795 -0.07(-1.09%)
Jul 22, 2005 6.314 6.314 6.126 6.144 516,354 -0.08(-1.22%)
Jul 21, 2005 6.202 6.225 6.122 6.220 454,723 +0.05(+0.80%)
Jul 20, 2005 6.113 6.202 6.113 6.171 880,984 +0.17(+2.83%)
Jul 19, 2005 5.979 6.109 5.957 6.001 1,100,390 +0.18(+3.07%)
Jul 18, 2005 5.868 5.868 5.810 5.823 392,196 -0.01(-0.15%)
Jul 15, 2005 5.868 5.868 5.805 5.832 1,297,160 -0.02(-0.38%)
Jul 14, 2005 5.850 5.912 5.823 5.854 641,184 +0.12(+2.02%)
Jul 13, 2005 5.734 5.738 5.644 5.738 2,317,543 +0.00(+0.08%)
Jul 12, 2005 5.644 5.747 5.644 5.734 1,669,186 +0.04(+0.78%)
Jul 11, 2005 5.702 5.707 5.636 5.689 418,417 -0.06(-1.01%)
Jul 08, 2005 5.711 5.761 5.667 5.747 196,994 +0.04(+0.62%)
Jul 07, 2005 5.555 5.729 5.542 5.711 280,140 +0.00(+0.08%)
Jul 06, 2005 5.729 5.769 5.698 5.707 490,133 +0.01(+0.16%)
Jul 05, 2005 5.725 5.743 5.662 5.698 1,170,537 -0.28(-4.63%)
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.