Canada markets closed

Türk Telekomünikasyon Anonim Sirketi (TTKOM.IS)

Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
48.68+0.24 (+0.50%)
At close: 06:09PM TRT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202448.9049.2448.2048.6848.6812,768,171
Jun 13, 202447.4049.2047.1848.4448.4413,862,140
Jun 12, 202445.4846.8445.1046.7446.7415,568,493
Jun 11, 202445.5647.6644.6845.7245.7223,711,787
Jun 10, 202446.0046.6044.8045.5645.5615,240,140
Jun 07, 202448.3049.6645.9646.0046.0021,063,483
Jun 06, 202449.5050.1047.0448.0048.0017,745,092
Jun 05, 202448.6849.8647.7049.5049.5016,806,458
Jun 04, 202447.3649.6246.8048.8048.8028,119,868
Jun 03, 202446.3647.2645.0847.2047.2028,998,793
May 31, 202445.9047.3645.5446.1246.1233,049,901
May 30, 202444.3445.6244.2245.5245.5217,652,141
May 29, 202444.2444.7043.4444.2244.2215,164,699
May 28, 202444.9045.1443.9244.2444.2412,100,177
May 27, 202446.1246.2044.3844.9044.9011,710,749
May 24, 202445.5246.0044.8445.9045.9017,938,859
May 23, 202445.4446.6645.1645.3045.3021,445,460
May 22, 202445.2645.7644.6445.3245.3218,808,288
May 21, 202443.6045.4043.6044.9644.9623,977,917
May 20, 202443.3644.0443.1043.4643.4617,081,347
May 17, 202442.0444.5842.0043.3843.3820,769,604
May 16, 202441.3441.9640.7041.8641.8615,437,833
May 15, 202441.1241.7640.6641.0441.0411,818,366
May 14, 202440.0242.0039.8841.0241.0219,794,285
May 13, 202441.5641.7040.0040.0040.0015,054,691
May 10, 202441.4242.3641.1041.5241.5218,593,004
May 09, 202441.2241.8040.6041.4241.4216,247,019
May 08, 202441.0042.0041.0041.0641.0622,000,140
May 07, 202440.5641.4240.0640.8840.8828,527,922
May 06, 202439.9040.4839.4640.4840.4818,035,411
May 03, 202439.6440.6439.5039.9039.9028,696,743
May 02, 202440.6840.9039.5839.5839.5818,563,369
Apr 30, 202440.5041.1239.9240.3840.3825,691,545
Apr 29, 202440.4840.9439.7040.4840.4821,095,558
Apr 26, 202440.0040.4238.9040.2240.2232,726,195
Apr 25, 202439.9440.4639.3039.8839.8820,345,213
Apr 24, 202438.8240.2638.4039.9439.9425,871,957
Apr 22, 202439.6239.7438.2038.4038.4033,009,533
Apr 19, 202435.1439.1635.1439.1639.1639,057,936
Apr 18, 202437.0237.0634.7635.6035.6048,212,395
Apr 17, 202436.4638.2036.1637.2037.2040,662,719
Apr 16, 202436.3836.8835.5836.2436.2423,671,446
Apr 15, 202436.8037.1435.8836.5436.5424,140,687
Apr 09, 2024------
Apr 08, 202436.2037.3035.8036.9436.9430,145,536
Apr 05, 202433.6435.8833.1635.8635.8637,596,195
Apr 04, 202431.8033.4431.7233.2833.2834,124,452
Apr 03, 202430.0232.2429.7431.5831.5839,130,039
Apr 02, 202430.1231.7430.0030.0030.0038,409,768
Apr 01, 202430.4230.5429.0830.0230.0222,923,427
Mar 29, 202430.8431.5030.1230.3230.3225,804,273
Mar 28, 202430.6431.2630.6230.8430.8427,245,844
Mar 27, 202429.5431.5629.1030.6230.6229,171,801
Mar 26, 202430.8031.0229.3229.5229.5225,668,335
Mar 25, 202430.4631.5230.3630.8030.8028,881,963
Mar 22, 202430.2831.2830.1830.5230.5226,150,615
Mar 21, 202429.2431.0029.2430.3030.3042,011,021
Mar 20, 202429.0629.6828.9029.0629.0624,225,482
Mar 19, 202428.7029.5028.6429.0029.0021,893,680
Mar 18, 202429.2029.5628.6428.7228.7219,569,580
Mar 15, 202428.9829.4028.7229.1029.1025,017,647
Mar 14, 202429.7029.7628.8028.9028.9022,331,045
Mar 13, 202431.0031.2029.5829.5829.5827,365,861
Mar 12, 202431.1631.2230.4430.7430.7415,970,933
Mar 11, 202431.8032.4230.8231.0431.0429,381,045
Mar 08, 202431.5031.9830.9631.3831.3830,557,253
Mar 07, 202430.2431.5430.2431.5431.5423,768,248
Mar 06, 202430.9830.9829.9830.1230.1219,998,692
Mar 05, 202430.4031.4630.2431.0431.0432,007,556
Mar 04, 202431.4031.4630.2630.3030.3023,306,409
Mar 01, 202432.1032.4231.2431.3031.3021,247,271
Feb 29, 202431.3632.5230.9632.1032.1040,343,812
Feb 28, 202432.1832.4631.2031.2031.2029,010,545
Feb 27, 202433.4033.4031.9432.0832.0837,733,851
Feb 26, 202433.5234.6032.6233.4633.4656,669,480
Feb 23, 202433.1433.4232.7633.2033.2039,906,545
Feb 22, 202432.0032.7031.5232.5032.5036,808,872
Feb 21, 202432.5032.7031.4231.8231.8224,386,925
Feb 20, 202431.5632.5631.2832.4032.4036,277,945
Feb 19, 202432.3633.0031.2031.3831.3841,854,677
Feb 16, 202432.5832.7632.1432.3232.3224,849,389
Feb 15, 202431.9832.7831.7832.5832.5836,293,610
Feb 14, 202432.6832.6831.1831.8031.8035,468,261
Feb 13, 202433.5633.6232.2632.5432.5430,641,525
Feb 12, 202433.0833.5832.8033.4233.4243,522,946
Feb 09, 202432.6033.1432.0232.7432.7435,686,030
Feb 08, 202432.4232.7032.1032.4632.4631,566,270
Feb 07, 202433.0033.2031.8632.1232.1236,248,644
Feb 06, 202433.4034.2432.7032.8632.8644,478,041
Feb 05, 202433.5233.5832.9433.2833.2831,086,711
Feb 02, 202434.5434.5633.3233.3633.3632,155,633
Feb 01, 202432.7235.1232.7034.3034.3071,022,509
Jan 31, 202433.0833.1232.4832.7032.7022,626,928
Jan 30, 202432.8833.1632.4833.0033.0035,155,337
Jan 29, 202432.7233.2832.2832.6232.6242,148,581
Jan 26, 202430.0232.8629.9232.6032.6090,027,068
Jan 25, 202430.0030.3029.6829.9829.9824,849,696
Jan 24, 202429.7630.3829.3429.8629.8638,437,986
Jan 23, 202429.6030.0829.4029.6829.6842,036,273
Jan 22, 202430.3030.9029.2829.2829.2836,101,016
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...