Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.522	6.585	6.505	6.528	198,743	-0.06(-0.96%)
Jul 28, 2006	6.533	6.637	6.390	6.591	936,134	-0.01(-0.09%)
Jul 27, 2006	6.619	6.728	6.522	6.596	2,505,315	+0.38(+6.18%)
Jul 26, 2006	6.218	6.275	6.155	6.212	464,664	-0.01(-0.09%)
Jul 25, 2006	6.132	6.230	6.075	6.218	444,423	+0.00(+0.00%)
Jul 24, 2006	6.069	6.224	6.059	6.218	571,975	+0.21(+3.43%)
Jul 21, 2006	6.132	6.132	5.880	6.012	563,076	-0.08(-1.32%)
Jul 20, 2006	6.081	6.172	6.058	6.092	1,068,920	+0.06(+0.95%)
Jul 19, 2006	5.616	6.058	5.582	6.035	1,584,187	+0.33(+5.83%)
Jul 18, 2006	5.685	5.731	5.593	5.702	994,064	+0.13(+2.37%)
Jul 17, 2006	5.502	5.674	5.450	5.571	1,029,835	-0.13(-2.31%)
Jul 14, 2006	5.806	5.851	5.679	5.702	1,109,053	-0.15(-2.64%)
Jul 13, 2006	6.018	6.069	5.834	5.857	1,266,442	-0.31(-5.02%)
Jul 12, 2006	6.316	6.316	6.161	6.167	583,142	-0.09(-1.47%)
Jul 11, 2006	6.149	6.287	6.132	6.258	607,571	-0.05(-0.73%)
Jul 10, 2006	6.493	6.493	6.270	6.304	427,847	-0.03(-0.45%)
Jul 07, 2006	6.562	6.562	6.310	6.333	2,390,676	-0.23(-3.49%)
Jul 06, 2006	6.602	6.682	6.528	6.562	1,079,738	+0.02(+0.26%)
Jul 05, 2006	6.791	6.791	6.488	6.545	1,160,527	-0.53(-7.46%)
Jul 03, 2006	6.820	7.086	6.803	7.072	1,314,601	+0.28(+4.05%)
Jun 30, 2006	6.791	6.866	6.573	6.797	1,728,838	+0.32(+4.96%)
Jun 29, 2006	6.333	6.556	6.270	6.476	2,857,434	+0.25(+4.05%)
Jun 28, 2006	6.373	6.390	6.098	6.224	1,387,712	+0.22(+3.72%)
Jun 27, 2006	6.029	6.161	5.903	6.000	665,850	+0.05(+0.87%)
Jun 26, 2006	6.579	6.579	5.834	5.949	1,948,345	-0.17(-2.75%)
Jun 23, 2006	5.904	6.117	5.849	6.117	1,460,114	-0.11(-1.71%)
Jun 22, 2006	6.281	6.306	6.045	6.223	2,569,428	-0.20(-3.08%)
Jun 21, 2006	6.185	6.465	6.185	6.421	1,957,856	+0.10(+1.61%)
Jun 20, 2006	6.281	6.368	6.165	6.320	1,967,790	-0.01(-0.15%)
Jun 19, 2006	6.450	6.499	6.281	6.330	1,243,839	+0.00(+0.08%)
Jun 16, 2006	6.644	6.644	6.281	6.325	1,600,434	-0.08(-1.21%)
Jun 15, 2006	6.209	6.426	6.209	6.402	1,944,818	+0.34(+5.66%)
Jun 14, 2006	5.798	6.156	5.787	6.059	2,322,109	+0.29(+5.11%)
Jun 13, 2006	5.774	5.943	5.716	5.764	1,969,239	-0.14(-2.37%)
Jun 12, 2006	6.190	6.209	5.895	5.904	1,392,644	-0.27(-4.31%)
Jun 09, 2006	6.112	6.262	6.112	6.170	1,156,294	+0.06(+0.95%)
Jun 08, 2006	5.871	6.185	5.750	6.112	2,520,999	-0.24(-3.80%)
Jun 07, 2006	5.822	6.441	5.822	6.354	2,883,388	+0.43(+7.26%)
Jun 06, 2006	5.875	5.977	5.735	5.924	2,147,433	+0.10(+1.66%)
Jun 05, 2006	5.914	6.030	5.808	5.827	1,643,068	-0.04(-0.66%)
Jun 02, 2006	6.475	6.586	5.813	5.866	4,342,468	-0.37(-5.96%)
Jun 01, 2006	5.967	6.315	5.943	6.238	1,027,771	+0.20(+3.28%)
May 31, 2006	6.112	6.161	5.962	6.040	2,649,729	-0.02(-0.40%)
May 30, 2006	6.272	6.272	6.059	6.064	1,284,196	-0.21(-3.31%)
May 26, 2006	6.281	6.397	6.156	6.272	3,529,936	+0.11(+1.72%)
May 25, 2006	6.040	6.180	5.953	6.165	711,947	+0.30(+5.11%)
May 24, 2006	6.233	6.233	5.760	5.866	2,413,172	-0.42(-6.62%)
May 23, 2006	6.281	6.856	6.238	6.281	2,666,286	+0.19(+3.17%)
May 22, 2006	6.040	6.180	5.827	6.088	4,764,462	-0.58(-8.70%)
May 19, 2006	6.644	6.765	6.571	6.668	1,382,296	+0.14(+2.22%)
May 18, 2006	6.740	6.876	6.489	6.523	3,465,158	-0.29(-4.19%)
May 17, 2006	7.224	7.248	6.808	6.808	6,434,643	-0.63(-8.45%)
May 16, 2006	7.369	7.538	7.369	7.436	1,679,493	+0.07(+0.92%)
May 15, 2006	7.108	7.465	6.963	7.369	3,216,597	-0.12(-1.61%)
May 12, 2006	7.784	7.784	7.141	7.489	4,487,755	-0.86(-10.25%)
May 11, 2006	8.818	8.891	8.243	8.345	4,748,526	-0.43(-4.85%)
May 10, 2006	9.011	9.035	8.721	8.770	463,593	-0.28(-3.04%)
May 09, 2006	9.132	9.147	9.035	9.045	365,080	-0.03(-0.37%)
May 08, 2006	9.002	9.132	8.905	9.079	276,914	+0.20(+2.23%)
May 05, 2006	8.576	9.035	8.562	8.881	1,058,194	+0.09(+0.99%)
May 04, 2006	8.673	8.915	8.601	8.794	937,949	+0.06(+0.66%)
May 03, 2006	8.891	8.929	8.528	8.736	988,862	+0.13(+1.46%)
May 02, 2006	8.461	8.639	8.407	8.610	446,416	+0.17(+2.06%)

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.