Istanbul - Delayed Quote TRY

Türk Telekomünikasyon Anonim Sirketi (TTKOM.IS)

Compare
46.06 -0.58 (-1.24%)
As of 2:09 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 46.64 46.80 45.86 46.06 46.06 4,695,591
Oct 21, 2024 45.72 46.50 44.74 45.74 45.74 15,043,521
Oct 18, 2024 48.08 48.18 45.68 45.72 45.72 22,562,614
Oct 17, 2024 47.52 48.46 47.08 48.04 48.04 20,203,185
Oct 16, 2024 46.12 47.82 45.34 47.52 47.52 20,978,538
Oct 15, 2024 44.38 46.74 43.90 46.40 46.40 20,739,177
Oct 14, 2024 45.30 45.44 44.00 44.30 44.30 13,155,159
Oct 11, 2024 44.64 47.32 44.64 45.20 45.20 31,286,352
Oct 10, 2024 44.88 45.96 44.38 44.56 44.56 15,513,577
Oct 9, 2024 44.46 45.36 43.68 44.80 44.80 29,712,977
Oct 8, 2024 43.76 45.66 42.88 44.50 44.50 29,820,472
Oct 7, 2024 46.76 46.86 43.68 43.78 43.78 19,483,062
Oct 4, 2024 47.50 47.76 46.32 46.60 46.60 19,640,506
Oct 3, 2024 47.72 48.64 46.40 46.60 46.60 17,303,981
Oct 2, 2024 48.82 49.06 47.54 47.62 47.62 11,960,371
Oct 1, 2024 49.84 51.15 48.44 48.96 48.96 23,194,432
Sep 30, 2024 50.80 51.35 49.80 49.80 49.80 15,457,585
Sep 27, 2024 52.40 52.45 50.10 50.90 50.90 7,795,212
Sep 26, 2024 53.05 53.85 51.80 52.25 52.25 11,944,758
Sep 25, 2024 54.85 55.15 52.30 52.45 52.45 11,994,733
Sep 24, 2024 52.45 54.95 52.35 54.85 54.85 15,482,181
Sep 23, 2024 51.75 53.20 50.70 52.45 52.45 18,931,993
Sep 20, 2024 51.40 52.65 51.20 51.40 51.40 13,514,840
Sep 19, 2024 51.50 52.30 50.85 51.45 51.45 12,671,120
Sep 18, 2024 49.60 51.30 49.60 51.00 51.00 9,189,868
Sep 17, 2024 48.14 50.35 47.88 49.94 49.94 21,289,262
Sep 16, 2024 50.15 51.05 47.74 48.10 48.10 15,825,197
Sep 13, 2024 49.28 50.15 47.86 49.96 49.96 21,063,488
Sep 12, 2024 49.40 50.30 47.98 49.28 49.28 16,134,049
Sep 11, 2024 49.50 50.15 48.84 48.88 48.88 12,354,954
Sep 10, 2024 50.65 55.25 49.00 49.58 49.58 21,986,578
Sep 9, 2024 50.55 52.10 49.62 50.25 50.25 11,641,312
Sep 6, 2024 51.75 52.50 50.45 50.50 50.50 9,991,446
Sep 5, 2024 51.70 52.95 51.10 51.85 51.85 13,632,670
Sep 4, 2024 49.88 51.50 49.56 51.35 51.35 10,320,814
Sep 3, 2024 49.78 50.90 49.14 50.40 50.40 13,303,367
Sep 2, 2024 49.20 50.15 48.66 49.78 49.78 18,077,428
Aug 29, 2024 47.74 48.50 47.28 48.36 48.36 12,919,905
Aug 28, 2024 48.14 49.66 47.52 47.74 47.74 15,604,776
Aug 27, 2024 47.46 48.46 46.90 48.14 48.14 15,292,336
Aug 26, 2024 47.58 48.38 46.46 47.48 47.48 12,838,317
Aug 23, 2024 48.34 49.06 47.24 47.46 47.46 16,045,706
Aug 22, 2024 50.95 51.00 48.14 48.18 48.18 21,843,394
Aug 21, 2024 54.30 54.30 50.25 50.25 50.25 24,029,595
Aug 20, 2024 54.20 57.80 52.20 54.30 54.30 19,637,634
Aug 19, 2024 51.25 54.40 50.25 54.15 54.15 15,175,820
Aug 16, 2024 50.20 51.25 49.56 50.90 50.90 8,274,247
Aug 15, 2024 49.54 50.20 48.92 50.20 50.20 7,872,975
Aug 14, 2024 50.15 51.10 49.24 49.38 49.38 12,711,404
Aug 13, 2024 50.85 51.25 48.32 49.80 49.80 16,641,771
Aug 12, 2024 50.50 51.95 50.10 50.95 50.95 6,710,539
Aug 9, 2024 52.00 52.00 49.92 50.10 50.10 5,512,039
Aug 8, 2024 50.80 51.40 50.25 51.10 51.10 8,607,240
Aug 7, 2024 49.50 50.85 48.82 50.60 50.60 11,665,635
Aug 6, 2024 50.00 50.80 48.96 48.96 48.96 12,435,045
Aug 5, 2024 48.02 49.74 45.40 48.90 48.90 13,754,594
Aug 2, 2024 51.20 51.65 49.00 50.00 50.00 10,986,253
Aug 1, 2024 51.65 52.45 51.60 51.70 51.70 7,740,106
Jul 31, 2024 49.28 51.75 48.82 51.10 51.10 16,957,600
Jul 30, 2024 48.06 49.56 47.96 49.28 49.28 13,174,110
Jul 29, 2024 49.02 49.16 48.00 48.00 48.00 15,579,626
Jul 26, 2024 49.30 50.20 49.28 49.72 49.72 15,765,681
Jul 25, 2024 50.45 50.45 48.80 49.10 49.10 20,363,823
Jul 24, 2024 52.00 52.80 50.40 50.45 50.45 12,636,454
Jul 23, 2024 52.35 52.70 50.90 52.00 52.00 11,399,023
Jul 22, 2024 52.00 52.85 51.85 52.35 52.35 9,839,069
Jul 19, 2024 51.00 52.00 49.84 51.60 51.60 18,988,776
Jul 18, 2024 51.25 52.10 50.80 51.00 51.00 12,897,330
Jul 17, 2024 50.85 51.55 49.70 51.00 51.00 15,170,367
Jul 16, 2024 52.35 52.55 50.65 50.75 50.75 17,725,171
Jul 12, 2024 53.00 53.20 51.45 52.25 52.25 13,076,850
Jul 11, 2024 52.00 53.10 51.85 52.85 52.85 16,299,127
Jul 10, 2024 51.70 52.70 51.20 51.70 51.70 10,293,807
Jul 9, 2024 50.60 52.60 50.50 51.80 51.80 17,276,092
Jul 8, 2024 52.15 53.10 50.35 50.50 50.50 23,773,998
Jul 5, 2024 51.15 52.00 49.98 51.55 51.55 10,127,516
Jul 4, 2024 50.25 51.25 49.80 51.05 51.05 11,338,853
Jul 3, 2024 48.76 50.45 48.76 50.05 50.05 14,195,732
Jul 2, 2024 47.36 48.66 47.00 48.66 48.66 11,602,712
Jul 1, 2024 48.88 49.46 46.74 47.26 47.26 16,671,920
Jun 28, 2024 48.12 49.10 48.00 48.30 48.30 23,814,889
Jun 27, 2024 48.50 48.54 47.28 47.94 47.94 19,196,164
Jun 26, 2024 49.54 49.58 46.96 48.10 48.10 32,722,626
Jun 25, 2024 49.00 50.25 48.58 49.50 49.50 14,784,991
Jun 24, 2024 50.20 50.55 48.46 48.92 48.92 18,970,994
Jun 21, 2024 51.35 52.00 50.10 50.10 50.10 14,559,255
Jun 20, 2024 49.10 52.95 49.10 51.55 51.55 21,276,220
Jun 14, 2024 48.90 49.24 48.20 48.68 48.68 12,768,171
Jun 13, 2024 47.40 49.20 47.18 48.44 48.44 13,862,140
Jun 12, 2024 45.48 46.84 45.10 46.74 46.74 15,568,493
Jun 11, 2024 45.56 47.66 44.68 45.72 45.72 23,711,787
Jun 10, 2024 46.00 46.60 44.80 45.56 45.56 15,240,140
Jun 7, 2024 48.30 49.66 45.96 46.00 46.00 21,063,483
Jun 6, 2024 49.50 50.10 47.04 48.00 48.00 17,745,092
Jun 5, 2024 48.68 49.86 47.70 49.50 49.50 16,806,458
Jun 4, 2024 47.36 49.62 46.80 48.80 48.80 28,119,868
Jun 3, 2024 46.36 47.26 45.08 47.20 47.20 28,998,793
May 31, 2024 45.90 47.36 45.54 46.12 46.12 33,049,901
May 30, 2024 44.34 45.62 44.22 45.52 45.52 17,652,141
May 29, 2024 44.24 44.70 43.44 44.22 44.22 15,164,699
May 28, 2024 44.90 45.14 43.92 44.24 44.24 12,100,177
May 27, 2024 46.12 46.20 44.38 44.90 44.90 11,710,749
May 24, 2024 45.52 46.00 44.84 45.90 45.90 17,938,859
May 23, 2024 45.44 46.66 45.16 45.30 45.30 21,445,460
May 22, 2024 45.26 45.76 44.64 45.32 45.32 18,808,288
May 21, 2024 43.60 45.40 43.60 44.96 44.96 23,977,917
May 20, 2024 43.36 44.04 43.10 43.46 43.46 17,081,347
May 17, 2024 42.04 44.58 42.00 43.38 43.38 20,769,604
May 16, 2024 41.34 41.96 40.70 41.86 41.86 15,437,833
May 15, 2024 41.12 41.76 40.66 41.04 41.04 11,818,366
May 14, 2024 40.02 42.00 39.88 41.02 41.02 19,794,285
May 13, 2024 41.56 41.70 40.00 40.00 40.00 15,054,691
May 10, 2024 41.42 42.36 41.10 41.52 41.52 18,593,004
May 9, 2024 41.22 41.80 40.60 41.42 41.42 16,247,019
May 8, 2024 41.00 42.00 41.00 41.06 41.06 22,000,140
May 7, 2024 40.56 41.42 40.06 40.88 40.88 28,527,922
May 6, 2024 39.90 40.48 39.46 40.48 40.48 18,035,411
May 3, 2024 39.64 40.64 39.50 39.90 39.90 28,696,743
May 2, 2024 40.68 40.90 39.58 39.58 39.58 18,563,369
Apr 30, 2024 40.50 41.12 39.92 40.38 40.38 25,691,545
Apr 29, 2024 40.48 40.94 39.70 40.48 40.48 21,095,558
Apr 26, 2024 40.00 40.42 38.90 40.22 40.22 32,726,195
Apr 25, 2024 39.94 40.46 39.30 39.88 39.88 20,345,213
Apr 24, 2024 38.82 40.26 38.40 39.94 39.94 25,871,957
Apr 22, 2024 39.62 39.74 38.20 38.40 38.40 33,009,533
Apr 19, 2024 35.14 39.16 35.14 39.16 39.16 39,057,936
Apr 18, 2024 37.02 37.06 34.76 35.60 35.60 48,212,395
Apr 17, 2024 36.46 38.20 36.16 37.20 37.20 40,662,719
Apr 16, 2024 36.38 36.88 35.58 36.24 36.24 23,671,446
Apr 15, 2024 36.80 37.14 35.88 36.54 36.54 24,140,687
Apr 8, 2024 36.20 37.30 35.80 36.94 36.94 30,145,536
Apr 5, 2024 33.64 35.88 33.16 35.86 35.86 37,596,195
Apr 4, 2024 31.80 33.44 31.72 33.28 33.28 34,124,452
Apr 3, 2024 30.02 32.24 29.74 31.58 31.58 39,130,039
Apr 2, 2024 30.12 31.74 30.00 30.00 30.00 38,409,768
Apr 1, 2024 30.42 30.54 29.08 30.02 30.02 22,923,427
Mar 29, 2024 30.84 31.50 30.12 30.32 30.32 25,804,273
Mar 28, 2024 30.64 31.26 30.62 30.84 30.84 27,245,844
Mar 27, 2024 29.54 31.56 29.10 30.62 30.62 29,171,801
Mar 26, 2024 30.80 31.02 29.32 29.52 29.52 25,668,335
Mar 25, 2024 30.46 31.52 30.36 30.80 30.80 28,881,963
Mar 22, 2024 30.28 31.28 30.18 30.52 30.52 26,150,615
Mar 21, 2024 29.24 31.00 29.24 30.30 30.30 42,011,021
Mar 20, 2024 29.06 29.68 28.90 29.06 29.06 24,225,482
Mar 19, 2024 28.70 29.50 28.64 29.00 29.00 21,893,680
Mar 18, 2024 29.20 29.56 28.64 28.72 28.72 19,569,580
Mar 15, 2024 28.98 29.40 28.72 29.10 29.10 25,017,647
Mar 14, 2024 29.70 29.76 28.80 28.90 28.90 22,331,045
Mar 13, 2024 31.00 31.20 29.58 29.58 29.58 27,365,861
Mar 12, 2024 31.16 31.22 30.44 30.74 30.74 15,970,933
Mar 11, 2024 31.80 32.42 30.82 31.04 31.04 29,381,045
Mar 8, 2024 31.50 31.98 30.96 31.38 31.38 30,557,253
Mar 7, 2024 30.24 31.54 30.24 31.54 31.54 23,768,248
Mar 6, 2024 30.98 30.98 29.98 30.12 30.12 19,998,692
Mar 5, 2024 30.40 31.46 30.24 31.04 31.04 32,007,556
Mar 4, 2024 31.40 31.46 30.26 30.30 30.30 23,306,409
Mar 1, 2024 32.10 32.42 31.24 31.30 31.30 21,247,271
Feb 29, 2024 31.36 32.52 30.96 32.10 32.10 40,343,812
Feb 28, 2024 32.18 32.46 31.20 31.20 31.20 29,010,545
Feb 27, 2024 33.40 33.40 31.94 32.08 32.08 37,733,851
Feb 26, 2024 33.52 34.60 32.62 33.46 33.46 56,669,480
Feb 23, 2024 33.14 33.42 32.76 33.20 33.20 39,906,545
Feb 22, 2024 32.00 32.70 31.52 32.50 32.50 36,808,872
Feb 21, 2024 32.50 32.70 31.42 31.82 31.82 24,386,925
Feb 20, 2024 31.56 32.56 31.28 32.40 32.40 36,277,945
Feb 19, 2024 32.36 33.00 31.20 31.38 31.38 41,854,677
Feb 16, 2024 32.58 32.76 32.14 32.32 32.32 24,849,389
Feb 15, 2024 31.98 32.78 31.78 32.58 32.58 36,293,610
Feb 14, 2024 32.68 32.68 31.18 31.80 31.80 35,468,261
Feb 13, 2024 33.56 33.62 32.26 32.54 32.54 30,641,525
Feb 12, 2024 33.08 33.58 32.80 33.42 33.42 43,522,946
Feb 9, 2024 32.60 33.14 32.02 32.74 32.74 35,686,030
Feb 8, 2024 32.42 32.70 32.10 32.46 32.46 31,566,270
Feb 7, 2024 33.00 33.20 31.86 32.12 32.12 36,248,644
Feb 6, 2024 33.40 34.24 32.70 32.86 32.86 44,478,041
Feb 5, 2024 33.52 33.58 32.94 33.28 33.28 31,086,711
Feb 2, 2024 34.54 34.56 33.32 33.36 33.36 32,155,633
Feb 1, 2024 32.72 35.12 32.70 34.30 34.30 71,022,509
Jan 31, 2024 33.08 33.12 32.48 32.70 32.70 22,626,928
Jan 30, 2024 32.88 33.16 32.48 33.00 33.00 35,155,337
Jan 29, 2024 32.72 33.28 32.28 32.62 32.62 42,148,581
Jan 26, 2024 30.02 32.86 29.92 32.60 32.60 90,027,068
Jan 25, 2024 30.00 30.30 29.68 29.98 29.98 24,849,696
Jan 24, 2024 29.76 30.38 29.34 29.86 29.86 38,437,986
Jan 23, 2024 29.60 30.08 29.40 29.68 29.68 42,036,273
Jan 22, 2024 30.30 30.90 29.28 29.28 29.28 36,101,016
Jan 19, 2024 29.68 30.38 29.02 30.30 30.30 41,190,294
Jan 18, 2024 30.06 30.14 29.58 29.66 29.66 34,641,599
Jan 17, 2024 28.80 29.94 28.70 29.90 29.90 46,516,671
Jan 16, 2024 28.98 29.46 28.72 29.10 29.10 47,598,968
Jan 15, 2024 28.68 29.26 28.42 28.72 28.72 48,195,160
Jan 12, 2024 26.64 28.76 26.26 28.56 28.56 80,190,868
Jan 11, 2024 27.70 28.12 26.58 26.78 26.78 44,484,752
Jan 10, 2024 26.72 27.74 26.60 27.60 27.60 50,082,690
Jan 9, 2024 26.84 27.40 26.18 26.70 26.70 63,741,788
Jan 8, 2024 26.90 27.02 26.26 26.50 26.50 35,351,677
Jan 5, 2024 26.30 26.68 26.00 26.66 26.66 40,907,167
Jan 4, 2024 25.02 26.42 24.72 26.24 26.24 60,513,846
Jan 3, 2024 25.00 25.48 24.62 24.96 24.96 52,591,846
Jan 2, 2024 24.64 25.08 24.48 24.96 24.96 47,303,871
Dec 29, 2023 24.66 25.14 24.12 24.36 24.36 29,848,241
Dec 28, 2023 23.50 24.56 23.50 24.56 24.56 37,175,243
Dec 27, 2023 24.30 24.76 23.50 23.54 23.54 37,775,378
Dec 26, 2023 24.56 25.26 23.96 24.42 24.42 33,600,708
Dec 25, 2023 24.90 24.90 23.98 24.38 24.38 22,687,602
Dec 22, 2023 25.48 26.48 24.46 25.08 25.08 49,584,701
Dec 21, 2023 24.14 25.46 23.82 25.46 25.46 41,195,170
Dec 20, 2023 24.10 24.94 23.96 24.26 24.26 36,812,908
Dec 19, 2023 24.00 24.42 23.20 24.08 24.08 38,784,997
Dec 18, 2023 25.10 25.74 23.80 23.94 23.94 34,702,178
Dec 15, 2023 24.26 25.48 24.06 25.16 25.16 49,436,781
Dec 14, 2023 23.52 24.36 23.30 24.36 24.36 47,284,786
Dec 13, 2023 24.56 24.56 23.20 23.20 23.20 43,406,685
Dec 12, 2023 25.32 25.48 24.32 24.68 24.68 52,472,048
Dec 11, 2023 26.54 26.84 24.94 25.60 25.60 62,451,499
Dec 8, 2023 26.10 27.26 25.98 26.52 26.52 72,031,178
Dec 7, 2023 25.54 26.56 24.78 26.34 26.34 85,571,203
Dec 6, 2023 24.68 25.36 24.22 24.78 24.78 54,464,077
Dec 5, 2023 23.98 25.42 23.88 24.68 24.68 62,910,650
Dec 4, 2023 24.24 24.34 23.72 23.90 23.90 24,372,161
Dec 1, 2023 24.16 24.56 23.70 24.18 24.18 37,205,514
Nov 30, 2023 23.20 24.30 22.92 23.90 23.90 77,138,723
Nov 29, 2023 23.60 24.22 22.90 23.06 23.06 50,615,934
Nov 28, 2023 22.90 23.78 22.90 23.50 23.50 56,581,615
Nov 27, 2023 22.76 23.30 22.70 22.84 22.84 34,518,833
Nov 24, 2023 22.12 22.64 21.88 22.60 22.60 32,145,600
Nov 23, 2023 22.56 22.78 22.08 22.08 22.08 30,848,831
Nov 22, 2023 22.72 22.98 22.44 22.58 22.58 33,632,767
Nov 21, 2023 22.30 22.78 21.86 22.68 22.68 42,825,072
Nov 20, 2023 22.12 22.52 22.06 22.18 22.18 35,812,905
Nov 17, 2023 21.90 22.04 21.54 21.84 21.84 38,667,887
Nov 16, 2023 21.54 21.86 21.38 21.86 21.86 31,898,086
Nov 15, 2023 21.68 22.22 21.28 21.54 21.54 64,758,366
Nov 14, 2023 21.02 21.30 20.44 21.14 21.14 42,630,130
Nov 13, 2023 22.24 22.30 20.84 20.86 20.86 33,144,874
Nov 10, 2023 22.66 22.84 21.92 22.16 22.16 44,156,168
Nov 9, 2023 21.60 22.98 21.52 22.66 22.66 83,528,270
Nov 8, 2023 21.38 22.22 21.20 21.98 21.98 91,603,603
Nov 7, 2023 20.76 21.76 20.60 21.38 21.38 101,799,949
Nov 6, 2023 20.36 20.66 20.24 20.44 20.44 40,694,333
Nov 3, 2023 19.71 20.30 19.68 20.20 20.20 49,550,602
Nov 2, 2023 19.44 19.82 19.44 19.69 19.69 35,767,613
Nov 1, 2023 19.40 19.54 18.82 19.24 19.24 46,188,840
Oct 31, 2023 19.78 20.02 19.13 19.21 19.21 44,139,947
Oct 30, 2023 20.12 20.24 19.65 19.72 19.72 43,224,376
Oct 27, 2023 19.72 20.40 19.54 20.12 20.12 51,254,707
Oct 26, 2023 19.28 19.93 19.00 19.65 19.65 48,839,327
Oct 25, 2023 20.80 21.06 19.11 19.11 19.11 70,363,602
Oct 24, 2023 20.38 20.66 20.16 20.58 20.58 57,167,330
Oct 23, 2023 19.71 21.22 19.37 20.34 20.34 47,843,903

Related Tickers

TCELL.IS Turkcell Iletisim Hizmetleri A.S.
86.40
-1.48%
 
0H6I.IL Telecom Italia S.p.A.
0.2424
-2.18%
 
0GA3.IL Telecom Italia S.p.A.
0.2864
-0.31%
 
VODI.DE Vodafone Group Public Limited Company
0.8790
-0.68%
 
KPN.AS Koninklijke KPN N.V.
3.7400
-0.43%
 
TKC Turkcell Iletisim Hizmetleri A.S.
6.33
0.00%
 
TITR.MI Telecom Italia S.p.A.
0.2799
-2.17%
 
TEF.MC Telefónica, S.A.
4.3500
-0.39%
 
BT-A.L BT Group plc
142.96
-0.86%
 
TIT.MI Telecom Italia S.p.A.
0.2425
-2.69%