Turkcell Iletisim Hizmetleri A.S. (IST:TCELL)
Turkey · Delayed Price · Currency is TRY 100.40
+1.60 (1.62%)
Oct 7, 2025, 6:09 PM GMT+3
IST:TCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 98.90 | 100.80 | 98.20 | 100.40 | 100.40 | 1.62% | 24,598,547 |
| Oct 6, 2025 | 98.45 | 99.60 | 97.45 | 98.80 | 98.80 | 0.71% | 21,327,043 |
| Oct 3, 2025 | 101.70 | 102.00 | 97.35 | 98.10 | 98.10 | -3.25% | 26,925,304 |
| Oct 2, 2025 | 99.50 | 101.70 | 99.30 | 101.40 | 101.40 | 1.91% | 24,795,225 |
| Oct 1, 2025 | 97.85 | 100.70 | 97.20 | 99.50 | 99.50 | 1.69% | 26,848,612 |
| Sep 30, 2025 | 97.55 | 98.70 | 96.45 | 97.85 | 97.85 | 0.57% | 31,907,935 |
| Sep 29, 2025 | 96.75 | 98.00 | 96.30 | 97.30 | 97.30 | 0.41% | 16,525,433 |
| Sep 26, 2025 | 98.30 | 99.00 | 95.85 | 96.90 | 96.90 | -1.32% | 20,479,920 |
| Sep 25, 2025 | 99.80 | 100.30 | 98.05 | 98.20 | 98.20 | -1.41% | 18,715,065 |
| Sep 24, 2025 | 99.15 | 100.20 | 97.30 | 99.60 | 99.60 | 0.56% | 25,810,836 |
| Sep 23, 2025 | 97.75 | 99.95 | 97.05 | 99.05 | 99.05 | 0.15% | 20,781,955 |
| Sep 22, 2025 | 98.95 | 99.35 | 97.85 | 98.90 | 98.90 | 1.96% | 23,424,396 |
| Sep 19, 2025 | 95.20 | 97.35 | 94.75 | 97.00 | 97.00 | 2.32% | 27,646,401 |
| Sep 18, 2025 | 96.00 | 96.10 | 94.15 | 94.80 | 94.80 | -0.99% | 23,228,085 |
| Sep 17, 2025 | 95.00 | 95.95 | 94.45 | 95.75 | 95.75 | 0.58% | 24,999,951 |
| Sep 16, 2025 | 93.65 | 95.30 | 93.05 | 95.20 | 95.20 | 1.66% | 31,021,660 |
| Sep 15, 2025 | 89.45 | 94.05 | 88.80 | 93.65 | 93.65 | 4.70% | 41,689,139 |
| Sep 12, 2025 | 88.70 | 89.70 | 87.05 | 89.45 | 89.45 | 0.90% | 25,161,467 |
| Sep 11, 2025 | 88.75 | 89.70 | 87.80 | 88.65 | 88.65 | -0.11% | 42,288,008 |
| Sep 10, 2025 | 89.45 | 90.15 | 88.20 | 88.75 | 88.75 | -0.39% | 26,044,213 |
| Sep 9, 2025 | 88.95 | 89.35 | 87.55 | 89.10 | 89.10 | 0.22% | 28,230,791 |
| Sep 8, 2025 | 88.50 | 89.30 | 87.95 | 88.90 | 88.90 | -1.28% | 20,502,483 |
| Sep 5, 2025 | 90.85 | 91.40 | 89.80 | 90.05 | 90.05 | -0.50% | 26,360,963 |
| 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 |