Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	3.866	3.906	3.826	3.866	1,797,482	-0.01(-0.21%)
Sep 27, 2018	3.826	3.890	3.818	3.874	2,373,105	+0.05(+1.26%)
Sep 26, 2018	3.785	3.850	3.737	3.826	2,202,612	+0.02(+0.42%)
Sep 25, 2018	3.785	3.818	3.745	3.810	1,698,760	-0.02(-0.42%)
Sep 24, 2018	3.785	3.886	3.777	3.826	2,825,878	+0.06(+1.49%)
Sep 21, 2018	3.729	3.777	3.689	3.769	2,193,113	+0.00(+0.00%)
Sep 20, 2018	3.649	3.777	3.617	3.769	2,376,224	+0.12(+3.30%)
Sep 19, 2018	3.577	3.657	3.561	3.649	3,039,025	+0.03(+0.89%)
Sep 18, 2018	3.553	3.665	3.553	3.617	2,899,378	-0.04(-1.10%)
Sep 17, 2018	3.529	3.665	3.513	3.657	3,124,820	-0.01(-0.33%)
Sep 14, 2018	3.599	3.677	3.552	3.669	3,810,426	-0.03(-0.85%)
Sep 13, 2018	3.536	3.708	3.529	3.701	3,925,681	+0.38(+11.56%)
Sep 12, 2018	3.286	3.380	3.239	3.317	5,922,657	-0.01(-0.24%)
Sep 11, 2018	3.317	3.333	3.203	3.325	2,984,482	+0.02(+0.47%)
Sep 10, 2018	3.317	3.372	3.298	3.309	3,410,885	-0.07(-2.08%)
Sep 07, 2018	3.255	3.411	3.255	3.380	2,909,201	+0.20(+6.40%)
Sep 06, 2018	3.145	3.231	3.110	3.176	2,901,871	+0.05(+1.75%)
Sep 05, 2018	3.106	3.176	3.090	3.122	2,647,039	-0.01(-0.25%)
Sep 04, 2018	3.098	3.145	3.075	3.130	4,469,590	-0.05(-1.72%)
Aug 31, 2018		3.184	3.184	3.184	0	-0.12(-3.55%)
Aug 30, 2018	3.403	3.411	3.294	3.302	2,784,696	-0.16(-4.74%)
Aug 29, 2018	3.442	3.505	3.403	3.466	3,800,251	-0.13(-3.49%)
Aug 28, 2018	3.630	3.630	3.560	3.591	1,232,966	-0.09(-2.55%)
Aug 27, 2018	3.630	3.685	3.583	3.685	2,175,709	-0.05(-1.26%)
Aug 24, 2018	3.755	3.802	3.708	3.732	1,521,639	-0.03(-0.83%)
Aug 23, 2018	3.787	3.787	3.708	3.763	2,178,726	+0.02(+0.63%)
Aug 22, 2018	3.826	3.885	3.732	3.740	2,002,704	-0.10(-2.65%)
Aug 21, 2018	3.740	3.877	3.740	3.841	2,463,023	+0.10(+2.72%)
Aug 20, 2018	3.669	3.755	3.583	3.740	2,683,490	+0.05(+1.49%)
Aug 17, 2018	3.356	3.701	3.349	3.685	4,398,120	+0.14(+3.97%)
Aug 16, 2018	3.482	3.595	3.474	3.544	3,409,420	-0.10(-2.79%)
Aug 15, 2018	3.505	3.662	3.404	3.646	4,279,484	+0.05(+1.30%)
Aug 14, 2018	3.560	3.638	3.482	3.599	5,857,933	+0.09(+2.68%)
Aug 13, 2018	3.427	3.669	3.411	3.505	7,483,047	-0.34(-8.94%)
Aug 10, 2018	3.615	3.916	3.527	3.849	6,345,513	-0.58(-13.07%)
Aug 09, 2018	4.522	4.538	4.389	4.428	1,437,689	-0.20(-4.39%)
Aug 08, 2018	4.663	4.671	4.616	4.632	603,680	-0.04(-0.84%)
Aug 07, 2018	4.655	4.749	4.628	4.671	766,314	+0.07(+1.53%)
Aug 06, 2018	4.616	4.655	4.585	4.600	1,203,358	-0.20(-4.23%)
Aug 03, 2018	4.827	4.827	4.757	4.804	599,964	+0.02(+0.33%)
Aug 02, 2018	4.835	4.851	4.741	4.788	997,364	-0.25(-4.97%)
Aug 01, 2018	5.242	5.250	5.015	5.039	1,520,447	-0.04(-0.77%)
Jul 31, 2018	5.062	5.109	5.031	5.078	670,145	+0.05(+0.93%)
Jul 30, 2018	5.039	5.054	4.984	5.031	830,090	+0.07(+1.42%)
Jul 27, 2018	4.984	5.015	4.906	4.960	773,281	+0.01(+0.16%)
Jul 26, 2018	5.031	5.070	4.851	4.952	1,744,141	+0.01(+0.16%)
Jul 25, 2018	4.773	4.968	4.694	4.945	1,321,956	+0.35(+7.67%)
Jul 24, 2018	4.553	4.686	4.530	4.593	1,695,587	-0.27(-5.48%)
Jul 23, 2018	4.945	4.945	4.847	4.859	1,114,928	+0.11(+2.31%)
Jul 20, 2018	4.796	4.835	4.733	4.749	1,152,691	+0.09(+2.02%)
Jul 19, 2018	4.640	4.702	4.608	4.655	1,875,572	-0.05(-1.00%)
Jul 18, 2018	4.671	4.741	4.663	4.702	1,003,510	+0.08(+1.69%)
Jul 17, 2018	4.561	4.647	4.515	4.624	997,756	+0.08(+1.72%)
Jul 16, 2018	4.546	4.577	4.452	4.546	1,120,874	+0.01(+0.17%)
Jul 13, 2018	4.491	4.561	4.463	4.538	948,822	-0.03(-0.69%)
Jul 12, 2018	4.452	4.616	4.452	4.569	1,941,211	-0.04(-0.85%)
Jul 11, 2018	4.710	4.773	4.593	4.608	2,895,879	-0.42(-8.40%)
Jul 10, 2018	5.054	5.070	4.985	5.031	2,128,471	-0.37(-6.81%)
Jul 09, 2018	5.547	5.563	5.336	5.398	2,041,028	-0.02(-0.29%)
Jul 06, 2018	5.406	5.422	5.375	5.414	642,210	+0.04(+0.73%)
Jul 05, 2018	5.336	5.379	5.328	5.375	1,013,685	+0.28(+5.53%)
Jul 03, 2018		5.093	5.093	5.093	0	+0.05(+0.93%)

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.