Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey · Delayed Price · Currency is TRY 230.00
+13.70 (6.33%)
Sep 15, 2026, 6:09 PM GMT+3
IST:TKFEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 218.10 | 237.90 | 217.60 | 230.00 | 230.00 | 6.33% | 11,226,630 |
| Sep 14, 2026 | 217.20 | 220.30 | 214.50 | 216.30 | 216.30 | -0.46% | 2,906,169 |
| Sep 11, 2026 | 211.50 | 220.10 | 210.60 | 217.30 | 217.30 | 2.79% | 4,732,859 |
| Sep 10, 2026 | 213.10 | 216.10 | 208.20 | 211.40 | 211.40 | 0.67% | 4,694,778 |
| Sep 9, 2026 | 216.00 | 221.00 | 203.00 | 210.00 | 210.00 | -2.82% | 7,596,232 |
| Sep 8, 2026 | 207.60 | 216.10 | 207.30 | 216.10 | 216.10 | 4.40% | 4,928,636 |
| Sep 7, 2026 | 211.50 | 213.30 | 203.40 | 207.00 | 207.00 | -1.80% | 3,491,307 |
| Sep 4, 2026 | 208.50 | 214.50 | 201.90 | 210.80 | 210.80 | 1.10% | 4,652,725 |
| Sep 3, 2026 | 210.50 | 211.50 | 202.90 | 208.50 | 208.50 | -0.38% | 2,901,398 |
| Sep 2, 2026 | 214.40 | 215.90 | 206.20 | 209.30 | 209.30 | -2.33% | 4,175,413 |
| Sep 1, 2026 | 210.70 | 219.10 | 209.60 | 214.30 | 214.30 | 2.39% | 4,649,376 |
| Aug 31, 2026 | 221.40 | 223.00 | 204.60 | 209.30 | 209.30 | -5.29% | 5,845,292 |
| Aug 28, 2026 | 219.20 | 224.10 | 218.40 | 221.00 | 221.00 | 1.01% | 3,965,935 |
| Aug 27, 2026 | 219.70 | 222.00 | 216.20 | 218.80 | 218.80 | -0.32% | 4,176,224 |
| Aug 26, 2026 | 217.60 | 225.40 | 216.70 | 219.50 | 219.50 | 0.69% | 5,812,606 |
| Aug 25, 2026 | 219.00 | 224.40 | 210.60 | 218.00 | 218.00 | 0.37% | 6,789,241 |
| Aug 24, 2026 | 207.00 | 220.00 | 204.90 | 217.20 | 217.20 | 5.49% | 6,790,218 |
| Aug 21, 2026 | 228.70 | 230.30 | 205.90 | 205.90 | 205.90 | -9.97% | 8,092,908 |
| Aug 20, 2026 | 231.50 | 233.20 | 225.00 | 228.70 | 228.70 | -1.00% | 4,455,195 |
| Aug 19, 2026 | 231.70 | 233.30 | 222.20 | 231.00 | 231.00 | -0.22% | 6,464,986 |
| Aug 18, 2026 | 232.30 | 234.90 | 225.70 | 231.50 | 231.50 | -0.30% | 5,652,966 |
| Aug 17, 2026 | 236.00 | 245.20 | 229.10 | 232.20 | 232.20 | -1.61% | 10,681,422 |
| Aug 14, 2026 | 230.80 | 243.10 | 228.00 | 236.00 | 236.00 | 2.16% | 12,665,577 |
| Aug 13, 2026 | 243.00 | 245.00 | 224.20 | 231.00 | 231.00 | -4.94% | 12,655,965 |
| Aug 12, 2026 | 223.90 | 243.70 | 223.50 | 243.00 | 243.00 | 9.66% | 13,050,217 |
| Aug 11, 2026 | 222.00 | 226.70 | 214.90 | 221.60 | 221.60 | -0.14% | 10,359,378 |
| Aug 10, 2026 | 218.60 | 229.90 | 205.50 | 221.90 | 221.90 | 6.17% | 14,512,817 |
| Aug 7, 2026 | 195.20 | 209.60 | 195.10 | 209.00 | 209.00 | 7.79% | 9,279,690 |
| Aug 6, 2026 | 188.00 | 200.20 | 184.00 | 193.90 | 193.90 | 4.75% | 17,816,925 |
| Aug 5, 2026 | 168.30 | 185.10 | 168.30 | 185.10 | 185.10 | 9.98% | 11,487,132 |
| Aug 4, 2026 | 166.00 | 168.90 | 164.10 | 168.30 | 168.30 | 2.62% | 3,501,038 |
| Aug 3, 2026 | 156.30 | 169.90 | 154.50 | 164.00 | 164.00 | 6.15% | 13,335,782 |
| Jul 31, 2026 | 153.20 | 155.00 | 148.80 | 154.50 | 154.50 | 1.18% | 4,394,356 |
| Jul 30, 2026 | 150.00 | 154.20 | 147.50 | 152.70 | 152.70 | 2.48% | 4,415,509 |
| Jul 29, 2026 | 150.40 | 152.40 | 149.00 | 149.00 | 149.00 | -1.19% | 3,322,478 |
| Jul 28, 2026 | 149.70 | 151.10 | 147.40 | 150.80 | 150.80 | 0.94% | 3,160,138 |
| Jul 27, 2026 | 151.60 | 153.10 | 148.10 | 149.40 | 149.40 | -0.40% | 4,334,534 |
| Jul 24, 2026 | 145.90 | 151.00 | 145.10 | 150.00 | 150.00 | 2.81% | 4,058,603 |
| Jul 23, 2026 | 146.50 | 147.30 | 142.20 | 145.90 | 145.90 | -0.27% | 4,932,860 |
| Jul 22, 2026 | 145.80 | 147.90 | 143.90 | 146.30 | 146.30 | 0.34% | 2,713,107 |
| Jul 21, 2026 | 146.50 | 153.00 | 144.00 | 145.80 | 145.80 | 0.07% | 7,256,259 |
| Jul 20, 2026 | 145.50 | 146.60 | 144.00 | 145.70 | 145.70 | 0.48% | 3,387,419 |
| Jul 17, 2026 | 143.50 | 145.70 | 143.00 | 145.00 | 145.00 | 1.40% | 3,235,559 |
| Jul 16, 2026 | 141.90 | 146.20 | 141.40 | 143.00 | 143.00 | 0.85% | 5,417,510 |
| Jul 14, 2026 | 140.80 | 144.10 | 140.60 | 141.80 | 141.80 | - | 4,194,626 |
| Jul 13, 2026 | 137.00 | 142.90 | 133.60 | 141.80 | 141.80 | 3.28% | 5,908,893 |
| Jul 10, 2026 | 129.60 | 139.30 | 128.10 | 137.30 | 137.30 | 5.62% | 3,663,994 |
| Jul 9, 2026 | 131.90 | 132.50 | 119.70 | 130.00 | 130.00 | -0.76% | 6,023,481 |
| Jul 8, 2026 | 132.70 | 136.00 | 129.70 | 131.00 | 131.00 | -1.28% | 3,584,296 |
| Jul 7, 2026 | 134.40 | 136.20 | 130.50 | 132.70 | 132.70 | -1.34% | 3,729,865 |