Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey · Delayed Price · Currency is TRY 69.85
-0.30 (-0.43%)
Jan 19, 2026, 6:09 PM GMT+3
IST:TKFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 70.50 | 71.20 | 70.35 | 70.40 | - | 0.36% | 312,252 |
| 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 |
| Dec 19, 2025 | 71.00 | 72.30 | 70.10 | 71.25 | 70.92 | 0.85% | 5,276,102 |
| Dec 18, 2025 | 74.00 | 76.65 | 69.90 | 70.65 | 70.32 | -4.33% | 10,720,730 |
| Dec 17, 2025 | 71.60 | 73.85 | 70.60 | 73.85 | 73.50 | 3.07% | 4,566,601 |
| Dec 16, 2025 | 70.90 | 72.80 | 69.45 | 71.65 | 71.31 | 1.42% | 5,124,482 |
| Dec 15, 2025 | 70.40 | 71.35 | 69.50 | 70.65 | 70.32 | 0.36% | 2,669,623 |
| Dec 12, 2025 | 67.80 | 71.25 | 67.65 | 70.40 | 70.07 | 4.07% | 5,428,804 |
| Dec 11, 2025 | 67.55 | 68.25 | 67.40 | 67.65 | 67.33 | 0.37% | 1,762,059 |
| Dec 10, 2025 | 68.55 | 69.65 | 67.25 | 67.40 | 67.08 | -2.74% | 3,457,031 |
| Dec 9, 2025 | 69.55 | 70.20 | 68.50 | 69.30 | 68.97 | -0.29% | 2,747,862 |
| Dec 8, 2025 | 69.15 | 70.50 | 69.15 | 69.50 | 69.17 | 0.87% | 2,410,662 |
| Dec 5, 2025 | 67.55 | 69.75 | 67.55 | 68.90 | 68.58 | 1.17% | 1,953,405 |
| Dec 4, 2025 | 69.10 | 69.90 | 67.80 | 68.10 | 67.78 | -2.01% | 2,497,486 |
| Dec 3, 2025 | 69.35 | 71.00 | 68.70 | 69.50 | 69.17 | -0.43% | 2,692,415 |
| Dec 2, 2025 | 69.95 | 70.60 | 69.00 | 69.80 | 69.47 | -0.21% | 2,124,320 |
| Dec 1, 2025 | 67.65 | 70.55 | 67.35 | 69.95 | 69.62 | 2.87% | 2,489,492 |
| Nov 28, 2025 | 70.00 | 70.35 | 67.00 | 68.00 | 67.68 | -2.86% | 5,752,537 |
| Nov 27, 2025 | 68.65 | 71.15 | 68.65 | 70.00 | 69.67 | 1.45% | 3,236,074 |
| Nov 26, 2025 | 69.20 | 69.75 | 67.80 | 69.00 | 68.68 | - | 2,872,884 |
| Nov 25, 2025 | 69.60 | 70.75 | 68.65 | 69.00 | 68.68 | -0.79% | 4,499,042 |
| Nov 24, 2025 | 71.35 | 71.75 | 69.10 | 69.55 | 69.22 | -3.60% | 3,816,728 |
| Nov 21, 2025 | 74.10 | 74.25 | 71.30 | 72.15 | 71.81 | -2.89% | 2,824,071 |
| Nov 20, 2025 | 73.75 | 74.50 | 72.90 | 74.30 | 73.95 | 1.23% | 1,877,191 |
| Nov 19, 2025 | 72.55 | 73.90 | 72.35 | 73.40 | 73.06 | 0.89% | 2,308,013 |
| Nov 18, 2025 | 73.25 | 73.35 | 72.00 | 72.75 | 72.41 | -0.68% | 1,570,107 |
| Nov 17, 2025 | 70.60 | 73.85 | 70.50 | 73.25 | 72.91 | 1.67% | 2,831,566 |
| Nov 14, 2025 | 72.20 | 72.95 | 70.75 | 72.05 | 71.71 | -0.21% | 2,791,847 |
| Nov 13, 2025 | 73.95 | 75.30 | 72.20 | 72.20 | 71.86 | -2.37% | 3,457,986 |
| Nov 12, 2025 | 75.40 | 75.90 | 73.35 | 73.95 | 73.60 | -1.40% | 2,632,052 |
| Nov 11, 2025 | 78.30 | 79.40 | 74.40 | 75.00 | 74.65 | -3.97% | 3,798,283 |
| Nov 10, 2025 | 79.40 | 80.20 | 77.90 | 78.10 | 77.73 | -1.14% | 1,424,146 |