Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.204	9.313	9.112	9.267	1,350,970	+0.14(+1.51%)
Apr 29, 2010	9.095	9.170	9.072	9.130	959,594	+0.11(+1.27%)
Apr 28, 2010	9.015	9.061	8.929	9.015	1,074,720	+0.09(+1.03%)
Apr 27, 2010	9.141	9.170	8.912	8.923	1,167,812	-0.30(-3.29%)
Apr 26, 2010	9.164	9.284	9.152	9.227	1,521,559	+0.04(+0.44%)
Apr 23, 2010	9.164	9.198	8.975	9.187	615,836	+0.06(+0.69%)
Apr 22, 2010	8.980	9.135	8.923	9.124	571,199	+0.15(+1.73%)
Apr 21, 2010	9.049	9.049	8.912	8.969	961,810	-0.07(-0.82%)
Apr 20, 2010	9.035	9.084	8.952	9.044	1,104,567	+0.05(+0.51%)
Apr 19, 2010	8.889	8.998	8.843	8.998	693,018	-0.05(-0.51%)
Apr 16, 2010	9.158	9.164	8.986	9.044	1,031,176	-0.20(-2.17%)
Apr 15, 2010	9.198	9.296	9.170	9.244	708,710	+0.03(+0.37%)
Apr 14, 2010	9.164	9.215	9.095	9.210	1,000,876	+0.09(+1.01%)
Apr 13, 2010	9.124	9.141	9.038	9.118	1,089,594	+0.00(+0.00%)
Apr 12, 2010	9.164	9.164	9.049	9.118	842,205	+0.02(+0.25%)
Apr 09, 2010	9.021	9.112	9.021	9.095	1,240,138	+0.10(+1.15%)
Apr 08, 2010	9.009	9.025	8.940	8.992	1,080,567	-0.03(-0.38%)
Apr 07, 2010	8.998	9.095	8.980	9.026	2,265,118	+0.18(+2.01%)
Apr 06, 2010	8.883	8.895	8.768	8.849	1,510,292	-0.08(-0.90%)
Apr 05, 2010	8.906	8.935	8.826	8.929	859,074	+0.13(+1.50%)
Apr 01, 2010	8.814	8.797	8.797	8.797	1,192,109	+0.17(+1.93%)
Mar 31, 2010	8.631	8.734	8.533	8.631	1,291,338	+0.11(+1.28%)
Mar 30, 2010	8.533	8.682	8.476	8.522	587,199	+0.01(+0.13%)
Mar 29, 2010	8.430	8.545	8.396	8.511	358,037	+0.10(+1.16%)
Mar 26, 2010	8.465	8.482	8.373	8.413	678,893	+0.07(+0.82%)
Mar 25, 2010	8.465	8.511	8.339	8.344	3,631,845	+0.01(+0.14%)
Mar 24, 2010	8.304	8.419	8.264	8.333	2,262,037	-0.34(-3.96%)
Mar 23, 2010	8.597	8.694	8.556	8.677	1,231,228	+0.14(+1.68%)
Mar 22, 2010	8.499	8.591	8.453	8.533	1,375,461	-0.05(-0.60%)
Mar 19, 2010	8.723	8.723	8.574	8.585	1,842,174	-0.17(-1.96%)
Mar 18, 2010	8.837	8.872	8.694	8.757	2,007,246	-0.22(-2.49%)
Mar 17, 2010	8.986	9.021	8.917	8.980	1,076,545	+0.01(+0.13%)
Mar 16, 2010	8.912	8.986	8.780	8.969	4,568,686	+0.09(+0.97%)
Mar 15, 2010	8.843	8.900	8.826	8.883	1,099,447	+0.21(+2.38%)
Mar 12, 2010	8.740	8.780	8.619	8.677	848,231	-0.05(-0.53%)
Mar 11, 2010	8.740	8.740	8.631	8.723	627,068	-0.11(-1.30%)
Mar 10, 2010	8.780	8.877	8.740	8.837	1,547,209	+0.01(+0.06%)
Mar 09, 2010	8.751	8.906	8.700	8.831	1,273,535	-0.02(-0.19%)
Mar 08, 2010	8.786	8.854	8.757	8.849	1,429,570	+0.18(+2.12%)
Mar 05, 2010	8.579	8.682	8.551	8.665	1,129,981	+0.18(+2.16%)
Mar 04, 2010	8.476	8.499	8.395	8.482	1,676,807	-0.21(-2.37%)
Mar 03, 2010	8.797	8.791	8.665	8.688	1,542,089	-0.11(-1.24%)
Mar 02, 2010	8.797	8.889	8.700	8.797	1,895,145	+0.09(+1.05%)
Mar 01, 2010	8.522	8.717	8.505	8.705	2,646,208	+0.22(+2.57%)
Feb 26, 2010	8.287	8.522	8.235	8.488	4,703,083	-0.15(-1.79%)
Feb 25, 2010	8.499	8.660	8.384	8.642	3,479,188	-0.24(-2.66%)
Feb 24, 2010	8.883	8.923	8.682	8.878	3,449,277	-0.06(-0.63%)
Feb 23, 2010	9.107	9.170	8.917	8.935	2,638,885	-0.29(-3.17%)
Feb 22, 2010	9.284	9.296	9.221	9.227	1,418,727	-0.18(-1.95%)
Feb 19, 2010	9.187	9.502	9.187	9.410	1,540,526	+0.04(+0.43%)
Feb 18, 2010	9.330	9.439	9.233	9.370	2,149,917	-0.05(-0.55%)
Feb 17, 2010	9.508	9.605	9.410	9.422	1,396,708	-0.18(-1.91%)
Feb 16, 2010	9.416	9.628	9.376	9.605	1,213,652	+0.27(+2.89%)
Feb 12, 2010	9.313	9.336	9.336	9.336	2,483,853	-0.45(-4.57%)
Feb 11, 2010	9.605	9.880	9.571	9.783	1,937,290	+0.13(+1.31%)
Feb 10, 2010	9.726	9.754	9.554	9.657	836,077	-0.14(-1.46%)
Feb 09, 2010	9.662	9.943	9.662	9.800	1,515,895	+0.39(+4.14%)
Feb 08, 2010	9.387	9.645	9.193	9.410	960,651	-0.17(-1.74%)
Feb 05, 2010	9.645	9.651	9.261	9.577	1,860,438	-0.42(-4.19%)
Feb 04, 2010	10.37	10.37	9.995	9.995	1,054,078	-0.61(-5.78%)
Feb 03, 2010	10.68	10.72	10.55	10.61	1,072,201	-0.07(-0.64%)
Feb 02, 2010	10.70	10.73	10.60	10.68	710,584	-0.01(-0.07%)

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.