Turkcell Iletisim Hizmetleri A.S. (IST:TCELL)
Turkey · Delayed Price · Currency is TRY 93.60
+0.20 (0.21%)
Aug 5, 2025, 4:46 PM GMT+3
IST:TCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 94.50 | 94.50 | 93.65 | 93.80 | 93.80 | 0.43% | 7,138,154 |
| Aug 4, 2025 | 93.60 | 94.10 | 93.15 | 93.40 | 93.40 | 0.16% | 25,536,834 |
| Aug 1, 2025 | 93.25 | 93.75 | 92.40 | 93.25 | 93.25 | - | 20,833,967 |
| Jul 31, 2025 | 93.75 | 94.80 | 92.20 | 93.25 | 93.25 | -0.32% | 30,613,485 |
| Jul 30, 2025 | 91.20 | 94.20 | 91.15 | 93.55 | 93.55 | 2.69% | 34,479,113 |
| Jul 29, 2025 | 92.50 | 92.95 | 91.10 | 91.10 | 91.10 | -1.57% | 20,448,237 |
| Jul 28, 2025 | 92.70 | 92.85 | 91.90 | 92.55 | 92.55 | 0.05% | 14,959,023 |
| Jul 25, 2025 | 94.25 | 94.35 | 92.50 | 92.50 | 92.50 | -1.86% | 16,558,559 |
| Jul 24, 2025 | 94.70 | 96.00 | 93.75 | 94.25 | 94.25 | -0.11% | 27,015,704 |
| Jul 23, 2025 | 95.30 | 95.60 | 94.20 | 94.35 | 94.35 | -0.79% | 18,841,404 |
| Jul 22, 2025 | 95.70 | 95.95 | 94.85 | 95.10 | 95.10 | -0.47% | 25,319,021 |
| Jul 21, 2025 | 94.90 | 95.85 | 94.50 | 95.55 | 95.55 | 1.06% | 22,421,083 |
| Jul 18, 2025 | 94.10 | 94.90 | 93.20 | 94.55 | 94.55 | 0.48% | 17,032,369 |
| Jul 17, 2025 | 93.10 | 94.25 | 92.65 | 94.10 | 94.10 | 2.01% | 22,785,369 |
| Jul 16, 2025 | 92.50 | 93.85 | 89.05 | 92.25 | 92.25 | -0.05% | 31,904,736 |
| Jul 14, 2025 | 92.60 | 93.30 | 91.75 | 92.30 | 92.30 | -0.11% | 20,983,751 |
| Jul 11, 2025 | 94.55 | 94.90 | 92.35 | 92.40 | 92.40 | -1.39% | 34,113,547 |
| Jul 10, 2025 | 96.85 | 96.90 | 93.70 | 93.70 | 93.70 | -1.63% | 51,678,802 |
| Jul 9, 2025 | 94.00 | 95.70 | 93.70 | 95.25 | 95.25 | 1.33% | 29,528,060 |
| Jul 8, 2025 | 97.65 | 98.00 | 93.75 | 94.00 | 94.00 | -3.09% | 27,996,136 |
| Jul 7, 2025 | 97.00 | 98.15 | 95.75 | 97.00 | 97.00 | -1.97% | 17,420,394 |
| Jul 4, 2025 | 98.25 | 100.20 | 97.55 | 98.95 | 98.95 | 0.97% | 19,128,797 |
| Jul 3, 2025 | 99.05 | 100.10 | 96.20 | 98.00 | 98.00 | -0.10% | 37,991,868 |
| Jul 2, 2025 | 98.20 | 99.25 | 97.35 | 98.10 | 98.10 | -0.41% | 30,468,941 |
| Jul 1, 2025 | 97.00 | 99.00 | 96.65 | 98.50 | 98.50 | 2.44% | 22,931,237 |
| Jun 30, 2025 | 89.90 | 96.15 | 89.90 | 96.15 | 96.15 | 7.67% | 31,869,770 |
| Jun 27, 2025 | 89.55 | 90.40 | 88.40 | 89.30 | 89.30 | -0.22% | 23,781,242 |
| Jun 26, 2025 | 93.05 | 93.15 | 89.15 | 89.50 | 89.50 | -3.71% | 21,296,642 |
| Jun 25, 2025 | 91.90 | 93.75 | 91.25 | 92.95 | 92.95 | 1.36% | 14,969,936 |
| Jun 24, 2025 | 92.00 | 92.15 | 90.15 | 91.70 | 91.70 | 4.03% | 20,222,393 |
| Jun 23, 2025 | 87.75 | 89.40 | 87.45 | 88.15 | 88.15 | -1.89% | 13,814,071 |
| Jun 20, 2025 | 88.05 | 90.10 | 87.55 | 89.85 | 89.85 | 1.41% | 18,647,650 |
| Jun 19, 2025 | 91.15 | 92.00 | 88.60 | 88.60 | 86.78 | -2.53% | 15,378,625 |
| Jun 18, 2025 | 90.65 | 91.50 | 89.85 | 90.90 | 89.03 | -0.05% | 17,675,694 |
| Jun 17, 2025 | 92.30 | 93.45 | 90.95 | 90.95 | 89.08 | -1.83% | 20,840,559 |
| Jun 16, 2025 | 92.30 | 93.65 | 90.80 | 92.65 | 90.75 | 0.16% | 22,015,099 |
| Jun 13, 2025 | 92.50 | 93.40 | 88.60 | 92.50 | 90.60 | -3.34% | 37,514,853 |
| Jun 12, 2025 | 96.10 | 98.05 | 94.90 | 95.70 | 93.74 | -1.44% | 19,200,887 |
| Jun 11, 2025 | 97.15 | 98.40 | 96.50 | 97.10 | 95.11 | - | 22,115,914 |
| Jun 10, 2025 | 98.30 | 99.00 | 96.10 | 97.10 | 95.11 | - | 19,648,358 |
| Jun 5, 2025 | 98.05 | 98.05 | 96.35 | 97.10 | 95.11 | -1.07% | 4,568,835 |
| Jun 4, 2025 | 93.80 | 98.40 | 93.75 | 98.15 | 96.14 | 4.36% | 17,590,216 |
| Jun 3, 2025 | 91.75 | 94.75 | 91.50 | 94.05 | 92.12 | 3.35% | 19,533,540 |
| Jun 2, 2025 | 94.00 | 94.10 | 91.00 | 91.00 | 89.13 | -4.06% | 19,164,113 |
| May 30, 2025 | 95.50 | 95.70 | 91.75 | 94.85 | 92.90 | -0.68% | 21,988,269 |
| May 29, 2025 | 96.95 | 97.35 | 95.10 | 95.50 | 93.54 | -0.57% | 11,227,882 |
| May 28, 2025 | 98.00 | 98.40 | 94.90 | 96.05 | 94.08 | -1.99% | 17,620,852 |
| May 27, 2025 | 98.75 | 99.50 | 97.25 | 98.00 | 95.99 | -0.51% | 15,922,185 |
| May 26, 2025 | 98.95 | 99.55 | 97.55 | 98.50 | 96.48 | 0.51% | 14,564,179 |
| May 23, 2025 | 99.50 | 100.30 | 96.85 | 98.00 | 95.99 | -1.75% | 17,736,832 |