Turkcell Iletisim Hizmetleri A.S. (IST:TCELL)
Turkey · Delayed Price · Currency is TRY 90.50
-0.15 (-0.17%)
Sep 4, 2025, 6:09 PM GMT+3
IST:TCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 90.75 | 91.40 | 90.40 | 90.50 | 90.50 | -0.17% | 24,306,494 |
| Sep 3, 2025 | 91.20 | 91.35 | 89.45 | 90.65 | 90.65 | -0.60% | 28,860,514 |
| Sep 2, 2025 | 93.50 | 94.20 | 88.25 | 91.20 | 91.20 | -2.20% | 46,064,008 |
| Sep 1, 2025 | 94.90 | 94.95 | 93.25 | 93.25 | 93.25 | -1.64% | 22,310,273 |
| Aug 29, 2025 | 96.80 | 96.95 | 94.50 | 94.80 | 94.80 | -2.02% | 22,822,919 |
| Aug 28, 2025 | 99.80 | 99.90 | 96.15 | 96.75 | 96.75 | -2.86% | 38,647,989 |
| Aug 27, 2025 | 100.80 | 101.40 | 99.60 | 99.60 | 99.60 | -0.20% | 42,102,454 |
| Aug 26, 2025 | 99.35 | 100.00 | 98.10 | 99.80 | 99.80 | 0.76% | 31,499,249 |
| Aug 25, 2025 | 98.30 | 99.35 | 97.80 | 99.05 | 99.05 | 1.23% | 30,268,751 |
| Aug 22, 2025 | 99.20 | 99.30 | 97.40 | 97.85 | 97.85 | -1.16% | 20,812,609 |
| Aug 21, 2025 | 97.90 | 99.40 | 97.70 | 99.00 | 99.00 | 1.38% | 30,509,433 |
| Aug 20, 2025 | 95.40 | 97.80 | 94.30 | 97.65 | 97.65 | 2.57% | 29,911,774 |
| Aug 19, 2025 | 94.40 | 95.65 | 93.85 | 95.20 | 95.20 | 1.17% | 26,196,524 |
| Aug 18, 2025 | 95.15 | 96.55 | 93.60 | 94.10 | 94.10 | -0.69% | 29,879,709 |
| Aug 15, 2025 | 94.70 | 95.60 | 93.55 | 94.75 | 94.75 | 0.16% | 21,165,402 |
| Aug 14, 2025 | 97.75 | 98.05 | 94.30 | 94.60 | 94.60 | -3.22% | 31,267,542 |
| Aug 13, 2025 | 97.35 | 98.60 | 96.80 | 97.75 | 97.75 | 0.21% | 23,354,586 |
| Aug 12, 2025 | 97.40 | 98.30 | 96.45 | 97.55 | 97.55 | 0.31% | 24,279,575 |
| Aug 11, 2025 | 97.30 | 97.85 | 96.15 | 97.25 | 97.25 | 0.99% | 30,575,347 |
| Aug 8, 2025 | 96.05 | 96.60 | 95.10 | 96.30 | 96.30 | 1.42% | 27,317,047 |
| Aug 7, 2025 | 93.20 | 95.30 | 93.20 | 94.95 | 94.95 | 2.10% | 32,458,085 |
| Aug 6, 2025 | 93.50 | 93.75 | 92.65 | 93.00 | 93.00 | -0.37% | 24,653,198 |
| Aug 5, 2025 | 94.50 | 94.50 | 93.35 | 93.35 | 93.35 | -0.05% | 19,077,347 |
| 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 |