Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	7.926	8.115	7.880	7.943	2,737,586	+0.01(+0.07%)
Jun 29, 2009	8.041	8.046	7.886	7.937	1,041,408	-0.05(-0.65%)
Jun 26, 2009	7.937	8.081	7.863	7.989	984,363	+0.05(+0.65%)
Jun 25, 2009	7.754	7.955	7.725	7.937	880,700	+0.37(+4.92%)
Jun 24, 2009	7.708	7.708	7.519	7.565	967,790	+0.05(+0.69%)
Jun 23, 2009	7.508	7.559	7.422	7.513	968,507	-0.02(-0.23%)
Jun 22, 2009	7.806	7.829	7.513	7.531	1,116,346	-0.30(-3.88%)
Jun 19, 2009	7.897	8.081	7.823	7.834	1,822,249	+0.05(+0.59%)
Jun 18, 2009	7.680	7.892	7.680	7.788	650,863	+0.10(+1.34%)
Jun 17, 2009	7.714	7.771	7.571	7.685	1,252,327	+0.06(+0.83%)
Jun 16, 2009	7.731	7.766	7.622	7.622	1,536,420	-0.01(-0.08%)
Jun 15, 2009	7.794	7.794	7.536	7.628	1,350,539	-0.15(-1.92%)
Jun 12, 2009	7.811	7.880	7.594	7.777	2,476,255	+0.07(+0.89%)
Jun 11, 2009	7.502	7.777	7.479	7.708	1,297,777	+0.15(+2.05%)
Jun 10, 2009	7.743	7.743	7.468	7.553	1,168,590	-0.03(-0.38%)
Jun 09, 2009	7.553	7.608	7.473	7.582	685,515	+0.13(+1.69%)
Jun 08, 2009	7.559	7.565	7.393	7.456	1,126,882	-0.22(-2.84%)
Jun 05, 2009	7.628	7.817	7.502	7.674	2,560,830	+0.22(+2.92%)
Jun 04, 2009	7.187	7.473	7.187	7.456	1,161,316	+0.10(+1.40%)
Jun 03, 2009	7.508	7.513	7.267	7.353	1,952,176	-0.42(-5.38%)
Jun 02, 2009	7.662	7.874	7.645	7.771	2,591,485	-0.14(-1.81%)
Jun 01, 2009	7.662	7.937	7.662	7.915	2,516,898	+0.29(+3.76%)
May 29, 2009	7.468	7.668	7.456	7.628	1,811,902	+0.37(+5.05%)
May 28, 2009	7.387	7.410	7.072	7.261	2,185,656	-0.11(-1.55%)
May 27, 2009	7.399	7.502	7.324	7.376	901,452	-0.05(-0.62%)
May 26, 2009	7.296	7.479	7.215	7.422	1,157,489	+0.00(+0.00%)
May 22, 2009	7.445	7.639	7.399	7.422	1,825,470	-0.06(-0.84%)
May 21, 2009	7.364	7.502	7.072	7.485	2,559,033	-0.10(-1.36%)
May 20, 2009	7.502	7.628	7.468	7.588	1,836,751	+0.21(+2.79%)
May 19, 2009	7.106	7.422	7.032	7.382	1,605,134	+0.06(+0.78%)
May 18, 2009	7.141	7.330	7.112	7.324	827,898	+0.30(+4.33%)
May 15, 2009	6.820	7.055	6.820	7.020	1,379,116	+0.06(+0.91%)
May 14, 2009	6.929	7.066	6.923	6.957	1,998,452	-0.32(-4.41%)
May 13, 2009	7.273	7.364	7.170	7.278	1,424,578	-0.18(-2.38%)
May 12, 2009	7.410	7.525	7.324	7.456	842,168	+0.14(+1.96%)
May 11, 2009	7.370	7.387	7.238	7.313	693,248	-0.02(-0.23%)
May 08, 2009	7.261	7.513	7.147	7.330	2,539,651	+0.26(+3.65%)
May 07, 2009	7.353	7.393	7.038	7.072	1,832,103	-0.45(-5.95%)
May 06, 2009	7.439	7.519	7.290	7.519	2,906,118	+0.11(+1.55%)
May 05, 2009	7.513	7.628	7.359	7.404	2,397,371	-0.25(-3.29%)
May 04, 2009	7.628	7.662	7.611	7.657	1,502,997	+0.27(+3.65%)
May 01, 2009	7.227	7.393	7.158	7.387	1,099,211	+0.11(+1.50%)
Apr 30, 2009	7.307	7.445	7.181	7.278	1,017,561	+0.13(+1.84%)
Apr 29, 2009	7.015	7.296	6.963	7.147	1,299,223	+0.42(+6.31%)
Apr 28, 2009	6.734	6.768	6.631	6.722	2,280,008	-0.07(-1.10%)
Apr 27, 2009	6.780	6.912	6.757	6.797	2,392,365	-0.26(-3.73%)
Apr 24, 2009	7.049	7.170	6.957	7.061	1,394,023	+0.05(+0.74%)
Apr 23, 2009	6.877	7.032	6.797	7.009	2,089,675	+0.08(+1.16%)
Apr 22, 2009	6.917	7.141	6.912	6.929	1,951,061	-0.01(-0.08%)
Apr 21, 2009	6.826	6.998	6.734	6.935	1,561,965	+0.05(+0.75%)
Apr 20, 2009	7.049	7.049	6.843	6.883	2,317,847	-0.42(-5.73%)
Apr 17, 2009	7.324	7.399	7.290	7.301	861,596	-0.16(-2.15%)
Apr 16, 2009	7.450	7.525	7.313	7.462	1,376,127	+0.16(+2.20%)
Apr 15, 2009	7.124	7.301	7.106	7.301	725,712	+0.05(+0.71%)
Apr 14, 2009	7.450	7.450	7.141	7.250	1,576,811	-0.34(-4.46%)
Apr 13, 2009	7.502	7.594	7.468	7.588	691,561	+0.06(+0.84%)
Apr 09, 2009	7.364	7.559	7.364	7.525	761,535	+0.19(+2.66%)
Apr 08, 2009	7.015	7.341	7.015	7.330	937,409	+0.32(+4.49%)
Apr 07, 2009	7.015	7.158	6.935	7.015	1,117,316	-0.18(-2.55%)
Apr 06, 2009	7.118	7.204	6.992	7.198	1,271,785	-0.03(-0.40%)
Apr 03, 2009	7.118	7.250	7.101	7.227	1,444,915	+0.03(+0.40%)
Apr 02, 2009	7.118	7.307	6.969	7.198	2,955,251	-0.09(-1.26%)

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.