Turkcell lletism Hizmetleri AS (TKC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.1443001443 | 6.93 | 7.15 | 6.66 | 574421 | 6.92537633 | DR |
| 4 | -0.11 | -1.56028368794 | 7.05 | 7.3 | 6.66 | 650917 | 7.04093145 | DR |
| 12 | -0.43 | -5.83446404342 | 7.37 | 8.47 | 6.66 | 999169 | 7.65836353 | DR |
| 26 | 2.05 | 41.9222903885 | 4.89 | 8.47 | 4.845 | 639765 | 7.30745843 | DR |
| 52 | 1.93 | 38.5229540918 | 5.01 | 8.47 | 4.07 | 476218 | 6.53861625 | DR |
| 156 | 2.44 | 54.2222222222 | 4.5 | 8.47 | 2.33 | 525308 | 4.61434977 | DR |
| 260 | 1.32 | 23.487544484 | 5.62 | 8.47 | 2.33 | 497745 | 4.81919743 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 6.94 | 0.15 | 2.21 | 6.8599 | 6.97 | 6.855 | 311901 |
| 1726699200 | 6.79 | 0.07 | 1.04 | 6.74 | 6.84 | 6.735 | 212481 |
| 1726612800 | 6.72 | -0.03 | -0.44 | 6.74 | 6.745 | 6.6849999 | 202943 |
| 1726526400 | 6.75 | -0.13 | -1.89 | 6.76 | 6.76 | 6.66 | 448944 |
| 1726267200 | 6.88 | -0.16 | -2.27 | 6.8899 | 6.95 | 6.88 | 505973 |
| 1726180800 | 7.04 | -0.09 | -1.26 | 6.93 | 7.15 | 6.9 | 1501766 |
| 1726094400 | 7.13 | 0.11 | 1.57 | 7.08 | 7.205 | 7.08 | 1466771 |
| 1726008000 | 7.02 | 0.02 | 0.29 | 7.08 | 7.15 | 7.005 | 757835 |
| 1725921600 | 7 | 0 | 0.00 | 7 | 7.03 | 6.935 | 292317 |
| 1725662400 | 7 | -0.15 | -2.10 | 7.16 | 7.18 | 7 | 301947 |
| 1725576000 | 7.15 | -0.08 | -1.11 | 7.16 | 7.2 | 7.12 | 708446 |
| 1725489600 | 7.23 | 0.06 | 0.84 | 7.22 | 7.3 | 7.18 | 1734031 |
| 1725403200 | 7.17 | 0.12 | 1.70 | 7.21 | 7.23 | 7.12 | 644987 |
| 1725057600 | 7.05 | -0.05 | -0.70 | 7.08 | 7.105 | 7.015 | 337153 |
| 1724971200 | 7.1 | 0.06 | 0.85 | 7.15 | 7.19 | 7.08 | 728614 |
| 1724884800 | 7.04 | 0.04 | 0.57 | 7.08 | 7.09 | 6.98 | 395560 |
| 1724798400 | 7 | 0.32 | 4.79 | 6.98 | 7.04 | 6.89 | 812127 |
| 1724712000 | 6.68 | -0.23 | -3.33 | 6.83 | 6.83 | 6.66 | 495023 |
| 1724452800 | 6.91 | -0.08 | -1.14 | 6.87 | 6.96 | 6.83 | 487049 |
| 1724366400 | 6.99 | -0.17 | -2.37 | 7.05 | 7.05 | 6.935 | 333460 |
| 1724280000 | 7.16 | -0.13 | -1.78 | 7.27 | 7.29 | 7.13 | 637070 |
| 1724193600 | 7.29 | -0.29 | -3.83 | 7.46 | 7.5 | 7.28 | 1331211 |
| 1724107200 | 7.58 | 0.04 | 0.53 | 7.73 | 7.73 | 7.555 | 2674348 |
| 1723848000 | 7.54 | -0.06 | -0.79 | 7.63 | 7.6702 | 7.52 | 976880 |
| 1723761600 | 7.6 | 0.03 | 0.40 | 7.69 | 7.75 | 7.59 | 1371783 |
| 1723675200 | 7.57 | 0.04 | 0.53 | 7.64 | 7.675 | 7.52 | 1308335 |
| 1723588800 | 7.53 | -0.01 | -0.13 | 7.51 | 7.58 | 7.47 | 1151984 |
| 1723502400 | 7.54 | -0.12 | -1.57 | 7.7 | 7.74 | 7.52 | 1048097 |
| 1723243200 | 7.66 | -0.14 | -1.79 | 7.74 | 7.75 | 7.6201 | 306264 |
| 1723156800 | 7.8 | 0.01 | 0.13 | 7.77 | 7.81 | 7.73 | 338882 |
| 1723070400 | 7.79 | 0.29 | 3.87 | 7.66 | 7.85 | 7.62 | 554595 |
| 1722984000 | 7.5 | 0.13 | 1.76 | 7.55 | 7.5902 | 7.485 | 2153564 |
| 1722897600 | 7.37 | -0.14 | -1.86 | 7.4 | 7.5 | 7.325 | 823640 |
| 1722638400 | 7.51 | -0.4 | -5.06 | 7.7 | 7.71 | 7.5 | 1200265 |
| 1722552000 | 7.91 | 0.08 | 1.02 | 8 | 8.03 | 7.91 | 1887200 |
| 1722465600 | 7.83 | 0.02 | 0.26 | 7.88 | 7.94 | 7.8 | 1385836 |
| 1722379200 | 7.81 | -0.02 | -0.26 | 7.85 | 7.92 | 7.81 | 1064520 |
| 1722292800 | 7.83 | -0.11 | -1.39 | 7.78 | 7.97 | 7.78 | 1186104 |
| 1722033600 | 7.94 | 0.11 | 1.40 | 7.97 | 8 | 7.895 | 1253260 |
| 1721947200 | 7.83 | -0.07 | -0.89 | 8.1 | 8.1199999 | 7.82 | 2047732 |
| 1721860800 | 7.9 | -0.14 | -1.74 | 8.025 | 8.085 | 7.88 | 2016679 |
| 1721774400 | 8.0399999 | -0.15 | -1.77 | 8.18 | 8.22 | 7.955 | 2250144 |
| 1721688000 | 8.185 | 0.1 | 1.17 | 8.47 | 8.47 | 8.1649999 | 2777143 |
| 1721428800 | 8.09 | -0.05 | -0.61 | 8.24 | 8.2449999 | 8.07 | 1521897 |
| 1721342400 | 8.14 | 0.06 | 0.74 | 8.32 | 8.36 | 8.11 | 909549 |
| 1721256000 | 8.08 | -0.01 | -0.12 | 8.15 | 8.225 | 8.05 | 551509 |
| 1721169600 | 8.09 | 0.01 | 0.12 | 8.07 | 8.1801 | 8.07 | 885051 |
| 1721083200 | 8.08 | -0.1 | -1.22 | 8.14 | 8.22 | 8.06 | 545266 |
| 1720824000 | 8.18 | -0.02 | -0.24 | 8.2 | 8.255 | 8.15 | 1035714 |
| 1720737600 | 8.2 | 0.07 | 0.86 | 8.31 | 8.36 | 8.18 | 1306093 |
| 1720651200 | 8.13 | 0.05 | 0.62 | 8.22 | 8.3 | 8.11 | 2104866 |
| 1720564800 | 8.08 | -0.03 | -0.37 | 8.14 | 8.23 | 8.06 | 408986 |
| 1720478400 | 8.11 | 0.15 | 1.88 | 8.4 | 8.4 | 8.085 | 1600045 |
| 1720219200 | 7.96 | 0.1 | 1.27 | 7.89 | 8 | 7.87 | 204317 |
| 1720040640 | 7.86 | 0.22 | 2.88 | 7.86 | 7.93 | 7.83 | 1337227 |
| 1719960000 | 7.64 | 0.19 | 2.55 | 7.66 | 7.73 | 7.61 | 631607 |
| 1719873600 | 7.45 | -0.13 | -1.72 | 7.58 | 7.6 | 7.4 | 213356 |
| 1719614400 | 7.58 | 0.16 | 2.16 | 7.63 | 7.645 | 7.49 | 437328 |
| 1719528000 | 7.42 | 0.15 | 2.06 | 7.37 | 7.49 | 7.3 | 146054 |
| 1719441600 | 7.27 | -0.11 | -1.49 | 7.42 | 7.46 | 7.265 | 290489 |
| 1719355200 | 7.38 | -0.12 | -1.60 | 7.49 | 7.58 | 7.355 | 273749 |
| 1719268800 | 7.5 | -0.04 | -0.53 | 7.48 | 7.56 | 7.38 | 215837 |
| 1719009600 | 7.54 | 0 | 0.00 | 7.58 | 7.65 | 7.475 | 400752 |
| 1718923200 | 7.54 | 0.16 | 2.17 | 7.5 | 7.715 | 7.475 | 887239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
