Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,201.55 +91.78 (+0.14%) CMC Crypto 200
1,405.23 -12.64 (-0.89%)
Turkcell Iletisim Hizmetleri A.S. (TCELL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 99.65 | 100.70 | 97.55 | 98.60 | 98.60 | 20,415,199 |
| 13 Jun 2024 | 99.00 | 100.30 | 97.10 | 97.10 | 97.10 | 21,511,022 |
| 12 Jun 2024 | 95.60 | 99.20 | 95.40 | 97.95 | 97.95 | 26,876,590 |
| 11 Jun 2024 | 99.00 | 100.40 | 95.60 | 95.60 | 95.60 | 27,392,700 |
| 10 Jun 2024 | 97.60 | 101.80 | 95.30 | 99.00 | 99.00 | 39,379,068 |
| 07 Jun 2024 | 99.30 | 100.50 | 97.30 | 97.60 | 97.60 | 25,642,189 |
| 06 Jun 2024 | 101.70 | 101.90 | 98.60 | 98.95 | 98.95 | 24,122,577 |
| 05 Jun 2024 | 99.80 | 102.10 | 96.60 | 100.80 | 100.80 | 40,680,718 |
| 04 Jun 2024 | 103.00 | 103.40 | 99.20 | 99.75 | 99.75 | 47,871,236 |
| 03 Jun 2024 | 99.90 | 107.10 | 98.60 | 102.60 | 102.60 | 51,197,784 |
| 31 May 2024 | 97.25 | 102.70 | 96.00 | 99.60 | 99.60 | 61,254,876 |
| 30 May 2024 | 91.70 | 96.45 | 91.70 | 95.75 | 95.75 | 35,064,091 |
| 29 May 2024 | 90.80 | 92.25 | 89.10 | 91.60 | 91.60 | 27,765,368 |
| 28 May 2024 | 91.05 | 91.50 | 87.60 | 90.75 | 90.75 | 26,569,661 |
| 27 May 2024 | 91.60 | 92.20 | 88.70 | 89.60 | 89.60 | 17,614,684 |
| 24 May 2024 | 92.75 | 94.75 | 91.80 | 91.80 | 91.80 | 17,446,698 |
| 23 May 2024 | 93.00 | 95.90 | 92.55 | 92.70 | 92.70 | 19,140,962 |
| 22 May 2024 | 90.95 | 93.20 | 90.95 | 92.10 | 92.10 | 17,919,695 |
| 21 May 2024 | 87.35 | 92.05 | 87.25 | 90.60 | 90.60 | 28,163,303 |
| 20 May 2024 | 87.85 | 88.65 | 86.60 | 87.10 | 87.10 | 22,491,227 |
| 17 May 2024 | 84.85 | 88.20 | 84.75 | 87.40 | 87.40 | 25,886,332 |
| 16 May 2024 | 83.10 | 84.75 | 82.90 | 84.75 | 84.75 | 20,922,023 |
| 15 May 2024 | 83.10 | 84.00 | 82.40 | 82.80 | 82.80 | 30,031,137 |
| 14 May 2024 | 83.55 | 84.00 | 82.20 | 83.10 | 83.10 | 23,852,483 |
| 13 May 2024 | 84.20 | 85.05 | 82.85 | 83.35 | 83.35 | 17,406,143 |
| 10 May 2024 | 83.50 | 85.75 | 83.50 | 84.00 | 84.00 | 24,959,574 |
| 09 May 2024 | 84.55 | 85.40 | 83.05 | 83.80 | 83.80 | 17,208,847 |
| 08 May 2024 | 84.70 | 85.00 | 83.60 | 84.00 | 84.00 | 14,865,767 |
| 07 May 2024 | 82.60 | 85.20 | 82.20 | 84.75 | 84.75 | 41,878,037 |
| 06 May 2024 | 82.00 | 83.20 | 80.30 | 82.25 | 82.25 | 31,360,081 |
| 03 May 2024 | 81.25 | 83.00 | 80.95 | 82.10 | 82.10 | 30,938,078 |
| 02 May 2024 | 81.05 | 81.80 | 80.40 | 80.95 | 80.95 | 34,950,463 |
| 30 Apr 2024 | 80.15 | 81.05 | 79.25 | 80.80 | 80.80 | 34,370,136 |
| 29 Apr 2024 | 79.75 | 80.20 | 78.35 | 80.20 | 80.20 | 23,534,815 |
| 26 Apr 2024 | 78.55 | 79.60 | 77.70 | 79.10 | 79.10 | 22,199,065 |
| 25 Apr 2024 | 79.50 | 79.60 | 77.15 | 78.50 | 78.50 | 19,030,504 |
| 24 Apr 2024 | 77.80 | 78.70 | 76.45 | 78.30 | 78.30 | 24,415,751 |
| 22 Apr 2024 | 76.75 | 79.25 | 76.75 | 77.40 | 77.40 | 27,168,652 |
| 19 Apr 2024 | 75.15 | 77.95 | 74.95 | 76.55 | 76.55 | 40,472,000 |
| 18 Apr 2024 | 75.45 | 76.45 | 74.35 | 75.35 | 75.35 | 31,454,419 |
| 17 Apr 2024 | 73.80 | 75.45 | 73.50 | 74.90 | 74.90 | 31,896,733 |
| 16 Apr 2024 | 73.00 | 74.00 | 71.90 | 73.25 | 73.25 | 20,331,083 |
| 15 Apr 2024 | 74.95 | 75.40 | 72.95 | 73.25 | 73.25 | 20,074,197 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 74.00 | 75.05 | 73.40 | 74.95 | 74.95 | 23,519,909 |
| 05 Apr 2024 | 71.40 | 74.40 | 71.40 | 74.00 | 74.00 | 32,244,035 |
| 04 Apr 2024 | 68.65 | 72.00 | 68.65 | 71.10 | 71.10 | 42,046,821 |
| 03 Apr 2024 | 67.70 | 69.25 | 67.10 | 68.50 | 68.50 | 43,546,310 |
| 02 Apr 2024 | 67.70 | 68.75 | 66.45 | 67.00 | 67.00 | 42,363,211 |
| 01 Apr 2024 | 68.00 | 68.25 | 65.40 | 67.25 | 67.25 | 25,723,617 |
| 29 Mar 2024 | 68.25 | 69.50 | 67.50 | 67.70 | 67.70 | 18,037,093 |
| 28 Mar 2024 | 67.00 | 68.65 | 66.60 | 68.40 | 68.40 | 21,499,475 |
| 27 Mar 2024 | 66.30 | 67.90 | 65.90 | 66.75 | 66.75 | 23,812,654 |
| 26 Mar 2024 | 69.25 | 70.00 | 65.85 | 66.25 | 66.25 | 24,415,556 |
| 25 Mar 2024 | 69.50 | 72.70 | 68.20 | 69.30 | 69.30 | 38,807,689 |
| 22 Mar 2024 | 69.05 | 70.55 | 68.70 | 69.65 | 69.65 | 28,119,213 |
| 21 Mar 2024 | 65.00 | 70.15 | 65.00 | 69.05 | 69.05 | 75,586,189 |
| 20 Mar 2024 | 65.20 | 65.80 | 63.60 | 64.30 | 64.30 | 26,492,559 |
| 19 Mar 2024 | 63.65 | 65.40 | 63.60 | 65.05 | 65.05 | 24,583,045 |
| 18 Mar 2024 | 63.75 | 64.65 | 62.80 | 63.90 | 63.90 | 21,267,608 |
| 15 Mar 2024 | 62.30 | 63.60 | 61.30 | 63.60 | 63.60 | 30,811,646 |
| 14 Mar 2024 | 62.30 | 62.35 | 61.15 | 61.90 | 61.90 | 30,422,117 |
| 13 Mar 2024 | 63.80 | 63.80 | 62.00 | 62.00 | 62.00 | 40,037,115 |
| 12 Mar 2024 | 62.40 | 63.30 | 60.95 | 61.50 | 61.50 | 23,612,053 |
| 11 Mar 2024 | 66.10 | 66.70 | 62.10 | 62.10 | 62.10 | 48,499,523 |
| 08 Mar 2024 | 64.45 | 65.50 | 63.90 | 65.50 | 65.50 | 22,336,141 |
| 07 Mar 2024 | 62.55 | 64.35 | 62.55 | 64.30 | 64.30 | 20,402,386 |
| 06 Mar 2024 | 63.55 | 64.25 | 62.40 | 62.40 | 62.40 | 22,000,473 |
| 05 Mar 2024 | 64.00 | 64.75 | 62.95 | 63.60 | 63.60 | 25,622,901 |
| 04 Mar 2024 | 66.65 | 66.70 | 63.90 | 63.95 | 63.95 | 18,742,920 |
| 01 Mar 2024 | 67.00 | 67.30 | 65.70 | 66.30 | 66.30 | 15,840,853 |
| 29 Feb 2024 | 65.10 | 67.65 | 65.10 | 66.95 | 66.95 | 32,352,913 |
| 28 Feb 2024 | 65.60 | 66.30 | 64.55 | 65.35 | 65.35 | 23,294,352 |
| 27 Feb 2024 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | 22,299,482 |
| 26 Feb 2024 | 68.70 | 69.20 | 67.05 | 67.50 | 67.50 | 34,821,585 |
| 23 Feb 2024 | 66.65 | 68.55 | 66.65 | 68.35 | 68.35 | 35,022,192 |
| 22 Feb 2024 | 66.00 | 66.85 | 65.15 | 66.40 | 66.40 | 34,555,730 |
| 21 Feb 2024 | 67.45 | 67.55 | 65.50 | 65.75 | 65.75 | 30,808,097 |
| 20 Feb 2024 | 67.00 | 67.45 | 66.10 | 67.35 | 67.35 | 33,651,559 |
| 19 Feb 2024 | 68.45 | 69.15 | 66.35 | 66.75 | 66.75 | 32,909,943 |
| 16 Feb 2024 | 69.20 | 69.65 | 68.05 | 68.15 | 68.15 | 23,407,878 |
| 15 Feb 2024 | 67.85 | 69.35 | 67.65 | 68.80 | 68.80 | 33,915,379 |
| 14 Feb 2024 | 68.65 | 68.85 | 66.60 | 67.50 | 67.50 | 28,163,335 |
| 13 Feb 2024 | 70.80 | 70.80 | 67.95 | 68.30 | 68.30 | 29,808,683 |
| 12 Feb 2024 | 69.05 | 71.00 | 68.70 | 70.90 | 70.90 | 44,728,581 |
| 09 Feb 2024 | 68.85 | 69.45 | 68.00 | 68.35 | 68.35 | 24,279,017 |
| 08 Feb 2024 | 68.45 | 69.15 | 68.35 | 68.65 | 68.65 | 20,097,011 |
| 07 Feb 2024 | 69.50 | 69.55 | 68.00 | 68.10 | 68.10 | 27,049,820 |
| 06 Feb 2024 | 70.25 | 70.75 | 69.20 | 69.35 | 69.35 | 33,219,302 |
| 05 Feb 2024 | 70.45 | 70.70 | 69.70 | 70.05 | 70.05 | 25,498,965 |
| 02 Feb 2024 | 70.90 | 71.50 | 69.75 | 70.20 | 70.20 | 28,744,825 |
| 01 Feb 2024 | 68.60 | 70.30 | 68.35 | 69.55 | 69.55 | 38,061,511 |
| 31 Jan 2024 | 69.35 | 69.40 | 67.80 | 68.55 | 68.55 | 26,394,826 |
| 30 Jan 2024 | 69.70 | 71.00 | 68.80 | 69.35 | 69.35 | 46,322,243 |
| 29 Jan 2024 | 69.20 | 70.25 | 68.05 | 69.30 | 69.30 | 42,856,609 |
| 26 Jan 2024 | 67.15 | 70.85 | 66.65 | 69.00 | 69.00 | 61,443,022 |
| 25 Jan 2024 | 66.30 | 67.65 | 66.05 | 66.95 | 66.95 | 27,175,107 |
| 24 Jan 2024 | 65.70 | 66.85 | 65.00 | 66.00 | 66.00 | 17,817,393 |
| 23 Jan 2024 | 65.50 | 67.05 | 64.95 | 65.60 | 65.60 | 31,513,401 |
| 22 Jan 2024 | 64.55 | 66.25 | 63.95 | 64.60 | 64.60 | 27,962,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.