Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.052	9.072	8.992	9.046	911,022	-0.20(-2.20%)
Sep 27, 2012	9.303	9.345	9.184	9.249	871,643	+0.02(+0.19%)
Sep 26, 2012	9.327	9.327	9.142	9.231	813,712	+0.04(+0.46%)
Sep 25, 2012	9.291	9.333	9.178	9.190	618,763	-0.07(-0.77%)
Sep 24, 2012	9.208	9.279	9.202	9.261	705,235	+0.07(+0.71%)
Sep 21, 2012	9.237	9.243	9.148	9.196	1,343,585	+0.16(+1.79%)
Sep 20, 2012	9.082	9.124	8.981	9.034	882,610	-0.13(-1.37%)
Sep 19, 2012	9.202	9.255	9.076	9.160	788,451	-0.02(-0.26%)
Sep 18, 2012	9.220	9.261	9.112	9.184	1,342,136	+0.01(+0.07%)
Sep 17, 2012	9.214	9.333	9.118	9.178	837,632	+0.11(+1.19%)
Sep 14, 2012	9.124	9.166	9.010	9.070	681,549	+0.10(+1.07%)
Sep 13, 2012	8.909	8.986	8.831	8.975	3,472,977	+0.16(+1.76%)
Sep 12, 2012	8.873	8.909	8.807	8.819	1,324,618	-0.08(-0.94%)
Sep 11, 2012	8.795	8.939	8.783	8.903	409,152	+0.13(+1.50%)
Sep 10, 2012	8.807	8.849	8.718	8.771	418,345	-0.10(-1.08%)
Sep 07, 2012	8.837	8.879	8.777	8.867	4,473,682	-0.11(-1.26%)
Sep 06, 2012	9.046	9.058	8.957	8.981	1,314,616	-0.07(-0.73%)
Sep 05, 2012	8.975	9.046	8.969	9.046	1,551,278	+0.22(+2.51%)
Sep 04, 2012	8.736	8.861	8.730	8.825	1,966,337	-0.02(-0.20%)
Aug 31, 2012	8.664	8.903	8.556	8.843	2,669,147	+0.51(+6.17%)
Aug 30, 2012	8.443	8.497	8.186	8.329	2,570,042	-0.19(-2.18%)
Aug 29, 2012	8.485	8.514	8.461	8.514	586,009	+0.17(+2.00%)
Aug 27, 2012	8.323	8.377	8.287	8.347	574,617	+0.02(+0.29%)
Aug 24, 2012	8.299	8.353	8.287	8.323	502,082	-0.02(-0.21%)
Aug 23, 2012	8.473	8.479	8.293	8.341	1,641,201	-0.22(-2.51%)
Aug 22, 2012	8.526	8.580	8.455	8.556	765,622	+0.18(+2.14%)
Aug 21, 2012	8.299	8.443	8.258	8.377	430,228	+0.05(+0.57%)
Aug 20, 2012	8.359	8.437	8.287	8.329	267,272	-0.08(-0.92%)
Aug 17, 2012	8.317	8.449	8.317	8.407	249,542	+0.07(+0.86%)
Aug 16, 2012	8.287	8.350	8.228	8.335	375,778	+0.05(+0.65%)
Aug 15, 2012	8.162	8.299	8.162	8.281	469,095	+0.08(+1.02%)
Aug 14, 2012	8.168	8.246	8.132	8.198	627,692	-0.07(-0.80%)
Aug 13, 2012	8.228	8.275	8.192	8.264	296,812	-0.10(-1.14%)
Aug 10, 2012	8.156	8.383	8.144	8.359	616,939	+0.20(+2.49%)
Aug 09, 2012	8.120	8.168	8.078	8.156	782,680	-0.08(-1.02%)
Aug 08, 2012	8.329	8.341	8.192	8.240	868,282	-0.22(-2.54%)
Aug 07, 2012	8.514	8.514	8.437	8.455	559,110	-0.03(-0.35%)
Aug 06, 2012	8.514	8.526	8.461	8.485	683,692	+0.00(+0.00%)
Aug 03, 2012	8.473	8.562	8.455	8.485	886,714	+0.26(+3.12%)
Aug 02, 2012	8.144	8.240	8.084	8.228	710,123	+0.17(+2.08%)
Aug 01, 2012	8.246	8.299	8.042	8.060	2,727,053	-0.19(-2.32%)
Jul 31, 2012	8.425	8.425	8.246	8.252	772,576	-0.17(-2.06%)
Jul 30, 2012	8.491	8.503	8.377	8.425	2,113,850	-0.05(-0.63%)
Jul 27, 2012	8.401	8.514	8.347	8.479	1,577,702	+0.22(+2.68%)
Jul 26, 2012	8.120	8.275	8.120	8.258	1,257,003	+0.27(+3.37%)
Jul 25, 2012	7.833	8.013	7.791	7.989	1,570,487	+0.27(+3.56%)
Jul 24, 2012	7.702	7.732	7.606	7.714	673,148	+0.05(+0.62%)
Jul 23, 2012	7.576	7.666	7.511	7.666	1,666,554	+0.02(+0.31%)
Jul 20, 2012	7.690	7.702	7.624	7.642	388,063	-0.09(-1.16%)
Jul 19, 2012	7.696	7.750	7.624	7.732	635,086	+0.07(+0.86%)
Jul 18, 2012	7.666	7.708	7.636	7.666	312,030	-0.07(-0.85%)
Jul 17, 2012	7.738	7.756	7.666	7.732	766,252	-0.02(-0.31%)
Jul 16, 2012	7.678	7.768	7.630	7.756	1,564,523	+0.07(+0.85%)
Jul 13, 2012	7.564	7.714	7.552	7.690	654,750	+0.19(+2.47%)
Jul 12, 2012	7.475	7.517	7.439	7.505	1,003,662	-0.07(-0.95%)
Jul 11, 2012	7.660	7.660	7.535	7.576	349,514	-0.03(-0.39%)
Jul 10, 2012	7.666	7.690	7.594	7.606	634,855	-0.08(-1.01%)
Jul 09, 2012	7.672	7.726	7.564	7.684	668,366	+0.07(+0.94%)
Jul 06, 2012	7.618	7.624	7.551	7.612	726,906	+0.13(+1.76%)
Jul 05, 2012	7.511	7.546	7.451	7.481	792,074	+0.01(+0.16%)
Jul 03, 2012	7.493	7.499	7.451	7.469	509,272	-0.05(-0.71%)

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.