Singapore markets open in 1 hour 23 minutes

Türk Telekomünikasyon Anonim Sirketi (TTKOM.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
45.52+1.30 (+2.94%)
At close: 06:09PM TRT
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202444.3445.6244.2245.5245.5217,652,141
29 May 202444.2444.7043.4444.2244.2215,164,699
28 May 202444.9045.1443.9244.2444.2412,100,177
27 May 202446.1246.2044.3844.9044.9011,710,749
24 May 202445.5246.0044.8445.9045.9017,938,859
23 May 202445.4446.6645.1645.3045.3021,445,460
22 May 202445.2645.7644.6445.3245.3218,808,288
21 May 202443.6045.4043.6044.9644.9623,977,917
20 May 202443.3644.0443.1043.4643.4617,081,347
17 May 202442.0444.5842.0043.3843.3820,769,604
16 May 202441.3441.9640.7041.8641.8615,437,833
15 May 202441.1241.7640.6641.0441.0411,818,366
14 May 202440.0242.0039.8841.0241.0219,794,285
13 May 202441.5641.7040.0040.0040.0015,054,691
10 May 202441.4242.3641.1041.5241.5218,593,004
09 May 202441.2241.8040.6041.4241.4216,247,019
08 May 202441.0042.0041.0041.0641.0622,000,140
07 May 202440.5641.4240.0640.8840.8828,527,922
06 May 202439.9040.4839.4640.4840.4818,035,411
03 May 202439.6440.6439.5039.9039.9028,696,743
02 May 202440.6840.9039.5839.5839.5818,563,369
30 Apr 202440.5041.1239.9240.3840.3825,691,545
29 Apr 202440.4840.9439.7040.4840.4821,095,558
26 Apr 202440.0040.4238.9040.2240.2232,726,195
25 Apr 202439.9440.4639.3039.8839.8820,345,213
24 Apr 202438.8240.2638.4039.9439.9425,871,957
22 Apr 202439.6239.7438.2038.4038.4033,009,533
19 Apr 202435.1439.1635.1439.1639.1639,057,936
18 Apr 202437.0237.0634.7635.6035.6048,212,395
17 Apr 202436.4638.2036.1637.2037.2040,662,719
16 Apr 202436.3836.8835.5836.2436.2423,671,446
15 Apr 202436.8037.1435.8836.5436.5424,140,687
09 Apr 2024------
08 Apr 202436.2037.3035.8036.9436.9430,145,536
05 Apr 202433.6435.8833.1635.8635.8637,596,195
04 Apr 202431.8033.4431.7233.2833.2834,124,452
03 Apr 202430.0232.2429.7431.5831.5839,130,039
02 Apr 202430.1231.7430.0030.0030.0038,409,768
01 Apr 202430.4230.5429.0830.0230.0222,923,427
29 Mar 202430.8431.5030.1230.3230.3225,804,273
28 Mar 202430.6431.2630.6230.8430.8427,245,844
27 Mar 202429.5431.5629.1030.6230.6229,171,801
26 Mar 202430.8031.0229.3229.5229.5225,668,335
25 Mar 202430.4631.5230.3630.8030.8028,881,963
22 Mar 202430.2831.2830.1830.5230.5226,150,615
21 Mar 202429.2431.0029.2430.3030.3042,011,021
20 Mar 202429.0629.6828.9029.0629.0624,225,482
19 Mar 202428.7029.5028.6429.0029.0021,893,680
18 Mar 202429.2029.5628.6428.7228.7219,569,580
15 Mar 202428.9829.4028.7229.1029.1025,017,647
14 Mar 202429.7029.7628.8028.9028.9022,331,045
13 Mar 202431.0031.2029.5829.5829.5827,365,861
12 Mar 202431.1631.2230.4430.7430.7415,970,933
11 Mar 202431.8032.4230.8231.0431.0429,381,045
08 Mar 202431.5031.9830.9631.3831.3830,557,253
07 Mar 202430.2431.5430.2431.5431.5423,768,248
06 Mar 202430.9830.9829.9830.1230.1219,998,692
05 Mar 202430.4031.4630.2431.0431.0432,007,556
04 Mar 202431.4031.4630.2630.3030.3023,306,409
01 Mar 202432.1032.4231.2431.3031.3021,247,271
29 Feb 202431.3632.5230.9632.1032.1040,343,812
28 Feb 202432.1832.4631.2031.2031.2029,010,545
27 Feb 202433.4033.4031.9432.0832.0837,733,851
26 Feb 202433.5234.6032.6233.4633.4656,669,480
23 Feb 202433.1433.4232.7633.2033.2039,906,545
22 Feb 202432.0032.7031.5232.5032.5036,808,872
21 Feb 202432.5032.7031.4231.8231.8224,386,925
20 Feb 202431.5632.5631.2832.4032.4036,277,945
19 Feb 202432.3633.0031.2031.3831.3841,854,677
16 Feb 202432.5832.7632.1432.3232.3224,849,389
15 Feb 202431.9832.7831.7832.5832.5836,293,610
14 Feb 202432.6832.6831.1831.8031.8035,468,261
13 Feb 202433.5633.6232.2632.5432.5430,641,525
12 Feb 202433.0833.5832.8033.4233.4243,522,946
09 Feb 202432.6033.1432.0232.7432.7435,686,030
08 Feb 202432.4232.7032.1032.4632.4631,566,270
07 Feb 202433.0033.2031.8632.1232.1236,248,644
06 Feb 202433.4034.2432.7032.8632.8644,478,041
05 Feb 202433.5233.5832.9433.2833.2831,086,711
02 Feb 202434.5434.5633.3233.3633.3632,155,633
01 Feb 202432.7235.1232.7034.3034.3071,022,509
31 Jan 202433.0833.1232.4832.7032.7022,626,928
30 Jan 202432.8833.1632.4833.0033.0035,155,337
29 Jan 202432.7233.2832.2832.6232.6242,148,581
26 Jan 202430.0232.8629.9232.6032.6090,027,068
25 Jan 202430.0030.3029.6829.9829.9824,849,696
24 Jan 202429.7630.3829.3429.8629.8638,437,986
23 Jan 202429.6030.0829.4029.6829.6842,036,273
22 Jan 202430.3030.9029.2829.2829.2836,101,016
19 Jan 202429.6830.3829.0230.3030.3041,190,294
18 Jan 202430.0630.1429.5829.6629.6634,641,599
17 Jan 202428.8029.9428.7029.9029.9046,516,671
16 Jan 202428.9829.4628.7229.1029.1047,598,968
15 Jan 202428.6829.2628.4228.7228.7248,195,160
12 Jan 202426.6428.7626.2628.5628.5680,190,868
11 Jan 202427.7028.1226.5826.7826.7844,484,752
10 Jan 202426.7227.7426.6027.6027.6050,082,690
09 Jan 202426.8427.4026.1826.7026.7063,741,788
08 Jan 202426.9027.0226.2626.5026.5035,351,677
05 Jan 202426.3026.6826.0026.6626.6640,907,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...