Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey · Delayed Price · Currency is TRY 111.80
-1.20 (-1.06%)
Aug 27, 2025, 4:46 PM GMT+3
IST:TKFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 113.70 | 117.70 | 112.30 | 113.00 | 113.00 | -0.62% | 5,062,019 |
| Aug 25, 2025 | 117.40 | 117.90 | 113.00 | 113.70 | 113.70 | 1.07% | 4,791,505 |
| Aug 22, 2025 | 106.10 | 116.00 | 106.00 | 112.50 | 112.50 | 6.64% | 9,181,774 |
| Aug 21, 2025 | 104.40 | 106.00 | 103.90 | 105.50 | 105.50 | 1.64% | 2,163,226 |
| Aug 20, 2025 | 102.20 | 106.40 | 101.40 | 103.80 | 103.80 | 1.86% | 3,849,340 |
| Aug 19, 2025 | 102.10 | 104.00 | 101.60 | 101.90 | 101.90 | 0.10% | 2,264,847 |
| Aug 18, 2025 | 102.30 | 104.20 | 101.50 | 101.80 | 101.80 | - | 2,541,179 |
| Aug 15, 2025 | 99.80 | 102.50 | 99.25 | 101.80 | 101.80 | 2.31% | 2,234,119 |
| Aug 14, 2025 | 100.00 | 102.20 | 99.45 | 99.50 | 99.50 | -0.15% | 2,622,184 |
| Aug 13, 2025 | 100.30 | 101.10 | 99.65 | 99.65 | 99.65 | -0.35% | 1,226,279 |
| Aug 12, 2025 | 101.30 | 103.30 | 100.00 | 100.00 | 100.00 | -1.19% | 2,178,841 |
| Aug 11, 2025 | 101.10 | 103.40 | 100.80 | 101.20 | 101.20 | 0.10% | 2,050,728 |
| Aug 8, 2025 | 101.00 | 101.70 | 99.80 | 101.10 | 101.10 | 0.10% | 1,587,360 |
| Aug 7, 2025 | 104.10 | 104.60 | 100.90 | 101.00 | 101.00 | -2.51% | 2,347,486 |
| Aug 6, 2025 | 105.40 | 105.90 | 103.60 | 103.60 | 103.60 | -1.61% | 2,593,362 |
| Aug 5, 2025 | 106.10 | 107.00 | 105.30 | 105.30 | 105.30 | -0.28% | 1,663,762 |
| Aug 4, 2025 | 106.10 | 106.90 | 105.60 | 105.60 | 105.60 | -0.28% | 1,600,860 |
| Aug 1, 2025 | 108.10 | 108.50 | 105.70 | 105.90 | 105.90 | -1.76% | 2,304,560 |
| Jul 31, 2025 | 107.90 | 109.80 | 107.60 | 107.80 | 107.80 | 0.09% | 3,193,495 |
| Jul 30, 2025 | 107.10 | 108.70 | 106.20 | 107.70 | 107.70 | 0.47% | 3,081,189 |
| Jul 29, 2025 | 111.40 | 112.70 | 106.90 | 107.20 | 107.20 | -3.86% | 3,949,127 |
| Jul 28, 2025 | 111.00 | 113.80 | 109.10 | 111.50 | 111.50 | 0.45% | 4,345,904 |
| Jul 25, 2025 | 111.30 | 112.70 | 110.70 | 111.00 | 111.00 | -0.36% | 1,191,626 |
| Jul 24, 2025 | 111.50 | 113.30 | 111.40 | 111.40 | 111.40 | 0.45% | 2,266,006 |
| Jul 23, 2025 | 112.60 | 112.90 | 109.40 | 110.90 | 110.90 | -1.33% | 3,113,918 |
| Jul 22, 2025 | 114.40 | 115.50 | 111.60 | 112.40 | 112.40 | -1.66% | 2,289,101 |
| Jul 21, 2025 | 110.20 | 115.30 | 110.20 | 114.30 | 114.30 | 3.91% | 5,256,267 |
| Jul 18, 2025 | 111.60 | 112.30 | 109.90 | 110.00 | 110.00 | -1.26% | 2,512,191 |
| Jul 17, 2025 | 111.30 | 113.20 | 108.50 | 111.40 | 111.40 | 0.91% | 4,692,503 |
| Jul 16, 2025 | 109.30 | 111.80 | 108.20 | 110.40 | 110.40 | 1.38% | 4,172,130 |
| Jul 14, 2025 | 109.80 | 111.70 | 108.80 | 108.90 | 108.90 | -0.37% | 2,861,046 |
| Jul 11, 2025 | 110.00 | 111.30 | 108.70 | 109.30 | 109.30 | 0.37% | 3,220,996 |
| Jul 10, 2025 | 110.20 | 111.00 | 108.40 | 108.90 | 108.90 | -0.46% | 2,084,910 |
| Jul 9, 2025 | 108.20 | 110.60 | 108.20 | 109.40 | 109.40 | 1.11% | 2,362,249 |
| Jul 8, 2025 | 107.90 | 110.00 | 107.20 | 108.20 | 108.20 | 0.84% | 3,475,796 |
| Jul 7, 2025 | 108.50 | 110.50 | 106.30 | 107.30 | 107.30 | -2.01% | 2,091,839 |
| Jul 4, 2025 | 110.00 | 110.30 | 108.40 | 109.50 | 109.50 | -0.18% | 1,672,826 |
| Jul 3, 2025 | 107.50 | 111.50 | 107.00 | 109.70 | 109.70 | 3.20% | 4,331,453 |
| Jul 2, 2025 | 110.30 | 111.20 | 106.30 | 106.30 | 106.30 | -3.19% | 4,362,772 |
| Jul 1, 2025 | 109.80 | 111.60 | 109.50 | 109.80 | 109.80 | 0.92% | 3,650,623 |
| Jun 30, 2025 | 111.60 | 113.50 | 108.70 | 108.80 | 108.80 | -1.54% | 6,262,572 |
| Jun 27, 2025 | 116.40 | 116.70 | 110.50 | 110.50 | 110.50 | -6.91% | 4,753,923 |
| Jun 26, 2025 | 120.30 | 123.30 | 118.50 | 118.70 | 118.70 | -0.92% | 3,296,001 |
| Jun 25, 2025 | 121.30 | 123.10 | 119.60 | 119.80 | 119.80 | -1.80% | 3,556,286 |
| Jun 24, 2025 | 129.40 | 130.00 | 122.00 | 122.00 | 122.00 | -3.56% | 6,653,084 |
| Jun 23, 2025 | 128.00 | 129.00 | 123.60 | 126.50 | 126.50 | -1.63% | 4,277,381 |
| Jun 20, 2025 | 124.20 | 131.00 | 119.80 | 128.60 | 128.60 | 5.15% | 12,720,980 |
| Jun 19, 2025 | 115.30 | 124.50 | 114.50 | 122.30 | 122.30 | 6.72% | 6,469,449 |
| Jun 18, 2025 | 123.20 | 124.70 | 114.50 | 114.60 | 114.60 | -7.36% | 3,758,430 |
| Jun 17, 2025 | 123.80 | 126.50 | 121.70 | 123.70 | 123.70 | 0.49% | 3,038,339 |