Turkcell Iletisim Hizmetleri A.S. (TCELL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 78.55 | 79.60 | 77.70 | 79.10 | 79.10 | 22,199,065 |
| 25 Apr 2024 | 79.50 | 79.60 | 77.15 | 78.50 | 78.50 | 19,030,504 |
| 24 Apr 2024 | 77.80 | 78.70 | 76.45 | 78.30 | 78.30 | 24,415,751 |
| 22 Apr 2024 | 76.75 | 79.25 | 76.75 | 77.40 | 77.40 | 27,168,652 |
| 19 Apr 2024 | 75.15 | 77.95 | 74.95 | 76.55 | 76.55 | 40,472,000 |
| 18 Apr 2024 | 75.45 | 76.45 | 74.35 | 75.35 | 75.35 | 31,454,419 |
| 17 Apr 2024 | 73.80 | 75.45 | 73.50 | 74.90 | 74.90 | 31,896,733 |
| 16 Apr 2024 | 73.00 | 74.00 | 71.90 | 73.25 | 73.25 | 20,331,083 |
| 15 Apr 2024 | 74.95 | 75.40 | 72.95 | 73.25 | 73.25 | 20,074,197 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 74.00 | 75.05 | 73.40 | 74.95 | 74.95 | 23,519,909 |
| 05 Apr 2024 | 71.40 | 74.40 | 71.40 | 74.00 | 74.00 | 32,244,035 |
| 04 Apr 2024 | 68.65 | 72.00 | 68.65 | 71.10 | 71.10 | 42,046,821 |
| 03 Apr 2024 | 67.70 | 69.25 | 67.10 | 68.50 | 68.50 | 43,546,310 |
| 02 Apr 2024 | 67.70 | 68.75 | 66.45 | 67.00 | 67.00 | 42,363,211 |
| 01 Apr 2024 | 68.00 | 68.25 | 65.40 | 67.25 | 67.25 | 25,723,617 |
| 29 Mar 2024 | 68.25 | 69.50 | 67.50 | 67.70 | 67.70 | 18,037,093 |
| 28 Mar 2024 | 67.00 | 68.65 | 66.60 | 68.40 | 68.40 | 21,499,475 |
| 27 Mar 2024 | 66.30 | 67.90 | 65.90 | 66.75 | 66.75 | 23,812,654 |
| 26 Mar 2024 | 69.25 | 70.00 | 65.85 | 66.25 | 66.25 | 24,415,556 |
| 25 Mar 2024 | 69.50 | 72.70 | 68.20 | 69.30 | 69.30 | 38,807,689 |
| 22 Mar 2024 | 69.05 | 70.55 | 68.70 | 69.65 | 69.65 | 28,119,213 |
| 21 Mar 2024 | 65.00 | 70.15 | 65.00 | 69.05 | 69.05 | 75,586,189 |
| 20 Mar 2024 | 65.20 | 65.80 | 63.60 | 64.30 | 64.30 | 26,492,559 |
| 19 Mar 2024 | 63.65 | 65.40 | 63.60 | 65.05 | 65.05 | 24,583,045 |
| 18 Mar 2024 | 63.75 | 64.65 | 62.80 | 63.90 | 63.90 | 21,267,608 |
| 15 Mar 2024 | 62.30 | 63.60 | 61.30 | 63.60 | 63.60 | 30,811,646 |
| 14 Mar 2024 | 62.30 | 62.35 | 61.15 | 61.90 | 61.90 | 30,422,117 |
| 13 Mar 2024 | 63.80 | 63.80 | 62.00 | 62.00 | 62.00 | 40,037,115 |
| 12 Mar 2024 | 62.40 | 63.30 | 60.95 | 61.50 | 61.50 | 23,612,053 |
| 11 Mar 2024 | 66.10 | 66.70 | 62.10 | 62.10 | 62.10 | 48,499,523 |
| 08 Mar 2024 | 64.45 | 65.50 | 63.90 | 65.50 | 65.50 | 22,336,141 |
| 07 Mar 2024 | 62.55 | 64.35 | 62.55 | 64.30 | 64.30 | 20,402,386 |
| 06 Mar 2024 | 63.55 | 64.25 | 62.40 | 62.40 | 62.40 | 22,000,473 |
| 05 Mar 2024 | 64.00 | 64.75 | 62.95 | 63.60 | 63.60 | 25,622,901 |
| 04 Mar 2024 | 66.65 | 66.70 | 63.90 | 63.95 | 63.95 | 18,742,920 |
| 01 Mar 2024 | 67.00 | 67.30 | 65.70 | 66.30 | 66.30 | 15,840,853 |
| 29 Feb 2024 | 65.10 | 67.65 | 65.10 | 66.95 | 66.95 | 32,352,913 |
| 28 Feb 2024 | 65.60 | 66.30 | 64.55 | 65.35 | 65.35 | 23,294,352 |
| 27 Feb 2024 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | 22,299,482 |
| 26 Feb 2024 | 68.70 | 69.20 | 67.05 | 67.50 | 67.50 | 34,821,585 |
| 23 Feb 2024 | 66.65 | 68.55 | 66.65 | 68.35 | 68.35 | 35,022,192 |
| 22 Feb 2024 | 66.00 | 66.85 | 65.15 | 66.40 | 66.40 | 34,555,730 |
| 21 Feb 2024 | 67.45 | 67.55 | 65.50 | 65.75 | 65.75 | 30,808,097 |
| 20 Feb 2024 | 67.00 | 67.45 | 66.10 | 67.35 | 67.35 | 33,651,559 |
| 19 Feb 2024 | 68.45 | 69.15 | 66.35 | 66.75 | 66.75 | 32,909,943 |
| 16 Feb 2024 | 69.20 | 69.65 | 68.05 | 68.15 | 68.15 | 23,407,878 |
| 15 Feb 2024 | 67.85 | 69.35 | 67.65 | 68.80 | 68.80 | 33,915,379 |
| 14 Feb 2024 | 68.65 | 68.85 | 66.60 | 67.50 | 67.50 | 28,163,335 |
| 13 Feb 2024 | 70.80 | 70.80 | 67.95 | 68.30 | 68.30 | 29,808,683 |
| 12 Feb 2024 | 69.05 | 71.00 | 68.70 | 70.90 | 70.90 | 44,728,581 |
| 09 Feb 2024 | 68.85 | 69.45 | 68.00 | 68.35 | 68.35 | 24,279,017 |
| 08 Feb 2024 | 68.45 | 69.15 | 68.35 | 68.65 | 68.65 | 20,097,011 |
| 07 Feb 2024 | 69.50 | 69.55 | 68.00 | 68.10 | 68.10 | 27,049,820 |
| 06 Feb 2024 | 70.25 | 70.75 | 69.20 | 69.35 | 69.35 | 33,219,302 |
| 05 Feb 2024 | 70.45 | 70.70 | 69.70 | 70.05 | 70.05 | 25,498,965 |
| 02 Feb 2024 | 70.90 | 71.50 | 69.75 | 70.20 | 70.20 | 28,744,825 |
| 01 Feb 2024 | 68.60 | 70.30 | 68.35 | 69.55 | 69.55 | 38,061,511 |
| 31 Jan 2024 | 69.35 | 69.40 | 67.80 | 68.55 | 68.55 | 26,394,826 |
| 30 Jan 2024 | 69.70 | 71.00 | 68.80 | 69.35 | 69.35 | 46,322,243 |
| 29 Jan 2024 | 69.20 | 70.25 | 68.05 | 69.30 | 69.30 | 42,856,609 |
| 26 Jan 2024 | 67.15 | 70.85 | 66.65 | 69.00 | 69.00 | 61,443,022 |
| 25 Jan 2024 | 66.30 | 67.65 | 66.05 | 66.95 | 66.95 | 27,175,107 |
| 24 Jan 2024 | 65.70 | 66.85 | 65.00 | 66.00 | 66.00 | 17,817,393 |
| 23 Jan 2024 | 65.50 | 67.05 | 64.95 | 65.60 | 65.60 | 31,513,401 |
| 22 Jan 2024 | 64.55 | 66.25 | 63.95 | 64.60 | 64.60 | 27,962,315 |
| 19 Jan 2024 | 64.75 | 64.90 | 62.80 | 64.35 | 64.35 | 30,070,653 |
| 18 Jan 2024 | 65.10 | 65.30 | 64.05 | 64.45 | 64.45 | 18,279,199 |
| 17 Jan 2024 | 63.70 | 65.60 | 63.00 | 65.00 | 65.00 | 32,859,024 |
| 16 Jan 2024 | 62.60 | 64.80 | 62.45 | 64.25 | 64.25 | 43,681,590 |
| 15 Jan 2024 | 61.25 | 63.55 | 61.05 | 62.35 | 62.35 | 45,062,809 |
| 12 Jan 2024 | 60.55 | 62.45 | 59.35 | 61.00 | 61.00 | 56,749,135 |
| 11 Jan 2024 | 61.85 | 62.10 | 60.50 | 60.85 | 60.85 | 21,817,667 |
| 10 Jan 2024 | 62.15 | 62.40 | 60.85 | 61.50 | 61.50 | 31,292,698 |
| 09 Jan 2024 | 62.80 | 63.00 | 61.45 | 62.50 | 62.50 | 27,787,702 |
| 08 Jan 2024 | 61.80 | 62.55 | 60.80 | 62.10 | 62.10 | 28,262,037 |
| 05 Jan 2024 | 59.20 | 61.35 | 59.10 | 61.25 | 61.25 | 33,566,147 |
| 04 Jan 2024 | 57.75 | 60.55 | 57.30 | 59.00 | 59.00 | 41,573,149 |
| 03 Jan 2024 | 58.50 | 58.85 | 57.25 | 57.70 | 57.70 | 22,903,817 |
| 02 Jan 2024 | 57.50 | 59.10 | 57.30 | 58.60 | 58.60 | 38,895,345 |
| 29 Dec 2023 | 56.45 | 57.05 | 55.55 | 56.10 | 56.10 | 22,008,729 |
| 28 Dec 2023 | 53.85 | 56.45 | 53.85 | 56.20 | 56.20 | 23,631,399 |
| 27 Dec 2023 | 53.10 | 54.20 | 52.25 | 53.70 | 53.70 | 29,235,298 |
| 26 Dec 2023 | 53.35 | 53.75 | 52.15 | 53.10 | 53.10 | 22,456,152 |
| 25 Dec 2023 | 54.75 | 55.05 | 52.60 | 53.00 | 53.00 | 12,717,219 |
| 22 Dec 2023 | 55.95 | 57.35 | 54.50 | 55.05 | 55.05 | 23,696,232 |
| 21 Dec 2023 | 53.75 | 56.20 | 53.40 | 55.95 | 55.95 | 28,806,291 |
| 20 Dec 2023 | 53.75 | 54.15 | 52.90 | 53.85 | 53.85 | 20,507,968 |
| 20 Dec 2023 | 1.027273 Dividend | |||||
| 19 Dec 2023 | 54.85 | 54.85 | 53.50 | 54.50 | 53.47 | 28,329,675 |
| 18 Dec 2023 | 56.35 | 57.05 | 54.60 | 54.80 | 53.77 | 21,797,322 |
| 15 Dec 2023 | 55.55 | 57.10 | 55.55 | 56.60 | 55.53 | 22,580,614 |
| 14 Dec 2023 | 53.00 | 56.10 | 53.00 | 55.90 | 54.85 | 30,278,736 |
| 13 Dec 2023 | 55.20 | 55.35 | 52.20 | 52.20 | 51.22 | 36,927,540 |
| 12 Dec 2023 | 57.90 | 58.05 | 55.10 | 55.70 | 54.65 | 36,755,643 |
| 11 Dec 2023 | 58.45 | 59.85 | 56.85 | 58.00 | 56.91 | 50,313,412 |
| 08 Dec 2023 | 58.30 | 59.35 | 57.75 | 58.50 | 57.40 | 43,975,484 |
| 07 Dec 2023 | 58.00 | 58.25 | 56.10 | 58.00 | 56.91 | 48,723,072 |
| 06 Dec 2023 | 58.00 | 59.20 | 57.45 | 57.70 | 56.61 | 38,016,348 |
| 05 Dec 2023 | 57.65 | 59.15 | 57.40 | 57.90 | 56.81 | 42,673,310 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.