Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey · Delayed Price · Currency is TRY 80.90
-3.30 (-3.92%)
Oct 8, 2025, 6:09 PM GMT+3
IST:TKFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 84.20 | 85.10 | 80.40 | 80.90 | 80.90 | -3.92% | 4,407,792 |
| Oct 7, 2025 | 82.80 | 84.45 | 81.30 | 84.20 | 84.20 | 2.68% | 7,007,213 |
| Oct 6, 2025 | 81.25 | 85.15 | 80.10 | 82.00 | 82.00 | -1.20% | 9,277,141 |
| Oct 3, 2025 | 80.15 | 87.70 | 78.50 | 83.00 | 83.00 | 3.56% | 11,818,535 |
| Oct 2, 2025 | 81.45 | 82.35 | 79.75 | 80.15 | 80.15 | -1.66% | 2,689,245 |
| Oct 1, 2025 | 81.50 | 82.50 | 79.25 | 81.50 | 81.50 | - | 5,479,029 |
| Sep 30, 2025 | 90.90 | 90.90 | 81.50 | 81.50 | 81.50 | -9.99% | 11,941,920 |
| Sep 29, 2025 | 88.00 | 92.50 | 87.25 | 90.55 | 90.55 | 1.51% | 4,129,962 |
| Sep 26, 2025 | 90.80 | 92.40 | 89.20 | 89.20 | 89.20 | -1.60% | 3,137,527 |
| Sep 25, 2025 | 95.10 | 95.10 | 89.85 | 90.65 | 90.65 | -4.07% | 4,333,268 |
| Sep 24, 2025 | 93.45 | 96.20 | 93.45 | 94.50 | 94.50 | 1.12% | 5,258,476 |
| Sep 23, 2025 | 94.50 | 96.35 | 92.95 | 93.45 | 93.45 | -1.94% | 3,770,418 |
| Sep 22, 2025 | 97.10 | 98.70 | 95.30 | 95.30 | 95.30 | -0.37% | 5,512,693 |
| Sep 19, 2025 | 92.15 | 97.25 | 92.15 | 95.65 | 95.65 | 3.97% | 8,755,529 |
| Sep 18, 2025 | 94.55 | 97.50 | 92.00 | 92.00 | 92.00 | -2.08% | 10,030,468 |
| Sep 17, 2025 | 90.80 | 95.70 | 90.60 | 93.95 | 93.95 | 3.47% | 7,598,464 |
| Sep 16, 2025 | 89.50 | 93.40 | 86.40 | 90.80 | 90.80 | 1.51% | 13,197,200 |
| Sep 15, 2025 | 81.35 | 89.45 | 80.40 | 89.45 | 89.45 | 9.96% | 13,058,356 |
| Sep 12, 2025 | 82.25 | 85.10 | 77.10 | 81.35 | 81.35 | -1.15% | 15,521,969 |
| Sep 11, 2025 | 84.40 | 87.00 | 82.30 | 82.30 | 82.30 | -9.96% | 18,596,309 |
| Sep 10, 2025 | 91.00 | 93.00 | 90.00 | 91.40 | 91.40 | 0.44% | 2,149,198 |
| Sep 9, 2025 | 91.90 | 93.15 | 89.95 | 91.00 | 91.00 | -0.93% | 1,716,179 |
| Sep 8, 2025 | 93.05 | 93.40 | 90.75 | 91.85 | 91.85 | -2.91% | 1,740,557 |
| Sep 5, 2025 | 95.75 | 96.20 | 93.75 | 94.60 | 94.60 | -1.20% | 3,015,643 |
| Sep 4, 2025 | 99.00 | 99.95 | 95.00 | 95.75 | 95.75 | -3.14% | 3,940,656 |
| Sep 3, 2025 | 99.35 | 101.40 | 98.20 | 98.85 | 98.85 | -0.15% | 3,060,546 |
| Sep 2, 2025 | 104.00 | 104.90 | 96.70 | 99.00 | 99.00 | -4.53% | 3,693,947 |
| Sep 1, 2025 | 104.40 | 106.30 | 102.50 | 103.70 | 103.70 | -0.77% | 3,021,949 |
| Aug 29, 2025 | 108.70 | 109.30 | 104.50 | 104.50 | 104.50 | -3.78% | 3,458,117 |
| Aug 28, 2025 | 110.00 | 111.40 | 108.40 | 108.60 | 108.60 | -0.82% | 2,662,829 |
| Aug 27, 2025 | 113.30 | 115.00 | 109.00 | 109.50 | 109.50 | -3.10% | 3,063,857 |
| 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 |