Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey · Delayed Price · Currency is TRY 94.15
+3.35 (3.69%)
Sep 17, 2025, 5:46 PM GMT+3
IST:TKFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |