Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey · Delayed Price · Currency is TRY 70.85
+0.30 (0.43%)
Mar 3, 2026, 12:05 PM GMT+3
IST:TKFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 67.50 | 71.60 | 67.00 | 70.55 | 70.55 | -1.88% | 4,457,186 |
| Feb 27, 2026 | 78.60 | 78.95 | 71.90 | 71.90 | 71.90 | -8.12% | 8,932,486 |
| Feb 26, 2026 | 77.25 | 79.75 | 76.50 | 78.25 | 78.25 | 1.69% | 3,075,527 |
| Feb 25, 2026 | 80.40 | 80.85 | 76.65 | 76.95 | 76.95 | -4.29% | 3,209,698 |
| Feb 24, 2026 | 82.15 | 82.95 | 80.15 | 80.40 | 80.40 | -2.01% | 2,349,170 |
| Feb 23, 2026 | 84.80 | 85.30 | 81.55 | 82.05 | 82.05 | -1.50% | 3,499,584 |
| Feb 20, 2026 | 81.50 | 84.30 | 81.50 | 83.30 | 83.30 | 2.46% | 4,647,570 |
| Feb 19, 2026 | 85.30 | 86.10 | 80.90 | 81.30 | 81.30 | -4.35% | 5,430,824 |
| Feb 18, 2026 | 88.85 | 90.30 | 84.60 | 85.00 | 85.00 | -3.63% | 7,509,618 |
| Feb 17, 2026 | 85.90 | 89.85 | 85.55 | 88.20 | 88.20 | 2.92% | 8,015,729 |
| Feb 16, 2026 | 83.00 | 86.45 | 82.95 | 85.70 | 85.70 | 3.82% | 6,976,460 |
| Feb 13, 2026 | 86.15 | 86.60 | 81.90 | 82.55 | 82.55 | -3.45% | 7,364,727 |
| Feb 12, 2026 | 83.85 | 87.00 | 82.75 | 85.50 | 85.50 | 2.70% | 8,378,360 |
| Feb 11, 2026 | 81.60 | 87.10 | 81.35 | 83.25 | 83.25 | 0.67% | 7,508,577 |
| Feb 10, 2026 | 85.65 | 85.95 | 82.20 | 82.70 | 82.70 | -2.13% | 4,420,191 |
| Feb 9, 2026 | 79.05 | 86.40 | 79.05 | 84.50 | 84.50 | 7.57% | 12,060,240 |
| Feb 6, 2026 | 82.55 | 83.35 | 77.50 | 78.55 | 78.55 | -3.91% | 6,342,960 |
| Feb 5, 2026 | 89.00 | 95.75 | 81.50 | 81.75 | 81.75 | -6.09% | 23,079,750 |
| Feb 4, 2026 | 79.75 | 87.05 | 78.10 | 87.05 | 87.05 | 9.98% | 10,673,110 |
| Feb 3, 2026 | 76.00 | 80.65 | 75.55 | 79.15 | 79.15 | 4.90% | 6,001,660 |
| Feb 2, 2026 | 76.50 | 79.15 | 75.05 | 75.45 | 75.45 | -1.69% | 4,414,777 |
| Jan 30, 2026 | 75.70 | 77.80 | 74.95 | 76.75 | 76.75 | 1.19% | 4,175,958 |
| Jan 29, 2026 | 77.50 | 77.85 | 75.45 | 75.85 | 75.85 | -1.69% | 3,611,898 |
| Jan 28, 2026 | 74.25 | 77.70 | 73.55 | 77.15 | 77.15 | 4.89% | 4,501,982 |
| Jan 27, 2026 | 73.75 | 74.75 | 72.85 | 73.55 | 73.55 | 1.17% | 4,517,880 |
| Jan 26, 2026 | 71.00 | 72.90 | 70.20 | 72.70 | 72.70 | 1.68% | 2,490,162 |
| Jan 23, 2026 | 72.00 | 73.00 | 70.90 | 71.50 | 71.50 | -0.49% | 3,434,512 |
| Jan 22, 2026 | 68.80 | 72.00 | 68.75 | 71.85 | 71.85 | 4.74% | 4,478,622 |
| Jan 21, 2026 | 68.60 | 69.00 | 68.45 | 68.60 | 68.60 | - | 1,898,454 |
| Jan 20, 2026 | 69.90 | 70.00 | 68.35 | 68.60 | 68.60 | -1.79% | 2,526,185 |
| Jan 19, 2026 | 70.50 | 71.20 | 69.60 | 69.85 | 69.85 | -0.43% | 3,075,410 |
| Jan 16, 2026 | 70.25 | 70.65 | 69.45 | 70.15 | 70.15 | -0.28% | 2,757,088 |
| Jan 15, 2026 | 69.50 | 70.75 | 68.55 | 70.35 | 70.35 | 0.64% | 2,760,669 |
| Jan 14, 2026 | 71.10 | 71.70 | 69.85 | 69.90 | 69.90 | -1.41% | 2,886,634 |
| Jan 13, 2026 | 71.50 | 71.95 | 70.70 | 70.90 | 70.90 | -0.84% | 1,853,292 |
| Jan 12, 2026 | 72.70 | 72.90 | 71.45 | 71.50 | 71.50 | -0.69% | 1,627,983 |
| Jan 9, 2026 | 72.30 | 72.95 | 71.75 | 72.00 | 72.00 | -0.28% | 1,678,220 |
| Jan 8, 2026 | 72.95 | 72.95 | 70.80 | 72.20 | 72.20 | -0.55% | 1,772,037 |
| Jan 7, 2026 | 73.50 | 74.70 | 72.60 | 72.60 | 72.60 | - | 3,631,687 |
| Jan 6, 2026 | 73.45 | 73.50 | 71.95 | 72.60 | 72.60 | 0.62% | 3,243,212 |
| Jan 5, 2026 | 72.95 | 73.85 | 71.60 | 72.15 | 72.15 | -0.96% | 2,375,083 |
| Jan 2, 2026 | 70.80 | 74.25 | 70.25 | 72.85 | 72.85 | 3.48% | 3,470,481 |
| Dec 31, 2025 | 70.65 | 72.05 | 69.70 | 70.40 | 70.40 | -0.35% | 3,583,205 |
| Dec 30, 2025 | 69.70 | 70.95 | 68.50 | 70.65 | 70.32 | 1.36% | 3,811,717 |
| Dec 29, 2025 | 72.50 | 73.20 | 69.70 | 69.70 | 69.37 | -3.19% | 3,546,667 |
| Dec 26, 2025 | 78.15 | 79.50 | 71.50 | 72.00 | 71.66 | -7.69% | 8,921,453 |
| Dec 25, 2025 | 73.20 | 79.95 | 72.80 | 78.00 | 77.63 | 6.85% | 6,445,044 |
| Dec 24, 2025 | 70.25 | 73.75 | 70.20 | 73.00 | 72.66 | 3.91% | 4,469,153 |
| Dec 23, 2025 | 70.00 | 71.50 | 69.25 | 70.25 | 69.92 | 0.36% | 2,039,673 |
| Dec 22, 2025 | 71.20 | 71.55 | 69.55 | 70.00 | 69.67 | -1.75% | 2,465,632 |