Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	3.959	4.011	3.920	3.998	564,415	+0.14(+3.72%)
Jun 29, 2004	3.816	3.856	3.800	3.855	731,820	+0.12(+3.14%)
Jun 28, 2004	3.750	3.760	3.737	3.737	238,820	+0.04(+1.20%)
Jun 25, 2004	3.705	3.717	3.692	3.693	270,305	+0.10(+2.79%)
Jun 24, 2004	3.627	3.646	3.592	3.593	315,611	-0.04(-1.00%)
Jun 23, 2004	3.581	3.637	3.580	3.629	501,446	+0.04(+0.98%)
Jun 22, 2004	3.607	3.629	3.590	3.594	330,970	-0.09(-2.44%)
Jun 21, 2004	3.718	3.763	3.679	3.684	251,875	-0.04(-0.95%)
Jun 18, 2004	3.679	3.763	3.679	3.719	307,932	+0.03(+0.74%)
Jun 17, 2004	3.711	3.724	3.666	3.692	168,940	-0.00(-0.07%)
Jun 16, 2004	3.711	3.711	3.681	3.694	175,083	-0.06(-1.49%)
Jun 15, 2004	3.692	3.750	3.679	3.750	949,139	+0.16(+4.35%)
Jun 14, 2004	3.711	3.711	3.563	3.594	512,197	-0.21(-5.64%)
Jun 10, 2004	3.776	3.816	3.730	3.809	1,060,486	+0.10(+2.81%)
Jun 09, 2004	3.776	3.803	3.674	3.705	320,219	-0.09(-2.40%)
Jun 08, 2004	3.816	3.816	3.750	3.796	599,739	-0.13(-3.22%)
Jun 07, 2004	3.874	3.955	3.822	3.922	1,177,977	+0.22(+5.87%)
Jun 04, 2004	3.776	3.776	3.646	3.705	1,362,276	+0.20(+5.57%)
Jun 03, 2004	3.529	3.529	3.451	3.510	995,214	+0.05(+1.43%)
Jun 02, 2004	3.418	3.461	3.399	3.460	441,549	+0.10(+2.86%)
Jun 01, 2004	3.408	3.413	3.362	3.364	198,889	-0.08(-2.23%)
May 28, 2004	3.451	3.496	3.439	3.441	994,446	-0.03(-0.94%)
May 27, 2004	3.373	3.516	3.373	3.473	1,107,329	+0.11(+3.37%)
May 26, 2004	3.375	3.399	3.353	3.360	199,657	+0.01(+0.39%)
May 25, 2004	3.334	3.373	3.309	3.347	329,434	+0.04(+1.18%)
May 24, 2004	3.386	3.395	3.269	3.308	470,730	+0.08(+2.42%)
May 21, 2004	3.210	3.241	3.167	3.230	287,967	+0.10(+3.12%)
May 20, 2004	3.158	3.203	3.125	3.132	1,690,942	-0.09(-2.83%)
May 19, 2004	3.164	3.273	3.164	3.223	3,971,642	+0.07(+2.10%)
May 18, 2004	3.164	3.184	3.151	3.157	2,772,163	+0.02(+0.71%)
May 17, 2004	3.125	3.185	3.125	3.134	1,895,207	-0.17(-5.05%)
May 14, 2004	3.373	3.373	3.288	3.301	256,482	-0.01(-0.35%)
May 13, 2004	3.392	3.392	3.313	3.313	447,692	-0.09(-2.53%)
May 12, 2004	3.425	3.425	3.308	3.399	1,677,888	+0.07(+1.95%)
May 11, 2004	3.308	3.360	3.269	3.334	1,518,162	+0.23(+7.43%)
May 10, 2004	3.197	3.217	3.073	3.103	2,251,518	-0.09(-2.85%)
May 07, 2004	3.275	3.308	3.166	3.194	1,677,120	-0.15(-4.37%)
May 06, 2004	3.386	3.414	3.334	3.340	625,848	-0.15(-4.29%)
May 05, 2004	3.588	3.607	3.490	3.490	2,689,228	-0.08(-2.19%)
May 04, 2004	3.568	3.601	3.519	3.568	493,767	+0.08(+2.43%)
May 03, 2004	3.490	3.595	3.429	3.483	1,233,267	-0.22(-5.98%)
Apr 30, 2004	3.464	3.791	3.464	3.705	2,731,463	+0.30(+8.96%)
Apr 29, 2004	3.405	3.437	3.360	3.400	1,770,805	-0.05(-1.51%)
Apr 28, 2004	3.496	3.523	3.451	3.452	587,452	-0.08(-2.36%)
Apr 27, 2004	3.438	3.549	3.425	3.536	1,461,337	-0.19(-5.07%)
Apr 26, 2004	3.789	3.822	3.654	3.724	1,384,545	-0.31(-7.74%)
Apr 23, 2004	3.985	4.063	3.985	4.037	525,252	+0.03(+0.81%)
Apr 22, 2004	4.011	4.023	3.933	4.004	1,205,622	-0.03(-0.68%)
Apr 21, 2004	3.907	4.060	3.904	4.032	1,547,343	-0.02(-0.61%)
Apr 20, 2004	4.219	4.226	4.049	4.056	881,563	-0.28(-6.37%)
Apr 19, 2004	4.402	4.402	4.318	4.333	586,684	+0.04(+0.97%)
Apr 16, 2004	4.102	4.301	4.102	4.291	2,511,841	+0.28(+6.98%)
Apr 15, 2004	4.056	4.154	3.955	4.011	3,505,519	-0.11(-2.69%)
Apr 14, 2004	4.063	4.154	4.063	4.122	1,856,043	-0.05(-1.09%)
Apr 13, 2004	4.284	4.291	4.153	4.167	2,725,320	-0.21(-4.76%)
Apr 12, 2004	4.362	4.392	4.278	4.375	841,631	-0.10(-2.33%)
Apr 08, 2004	4.506	4.534	4.459	4.480	609,722	-0.10(-2.13%)
Apr 07, 2004	4.610	4.623	4.486	4.577	1,017,483	-0.10(-2.14%)
Apr 06, 2004	4.753	4.753	4.662	4.678	627,384	-0.10(-2.02%)
Apr 05, 2004	4.834	4.877	4.753	4.774	2,005,018	-0.04(-0.92%)
Apr 02, 2004	4.812	4.838	4.783	4.818	1,639,492	+0.08(+1.65%)

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.