Türk Telekomünikasyon Anonim Sirketi (IST:TTKOM)
Turkey · Delayed Price · Currency is TRY 52.50
-0.15 (-0.28%)
Oct 28, 2025, 12:39 PM GMT+3
IST:TTKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 52.60 | 52.95 | 52.20 | 52.50 | 52.50 | -0.28% | 7,033,686 |
| Oct 27, 2025 | 52.65 | 53.05 | 52.10 | 52.65 | 52.65 | -0.19% | 14,505,211 |
| Oct 24, 2025 | 51.75 | 54.15 | 51.60 | 52.75 | 52.75 | 2.33% | 36,140,032 |
| Oct 23, 2025 | 50.80 | 51.85 | 50.65 | 51.55 | 51.55 | 1.58% | 16,058,204 |
| Oct 22, 2025 | 49.80 | 51.20 | 49.72 | 50.75 | 50.75 | 2.11% | 19,699,679 |
| Oct 21, 2025 | 49.82 | 50.30 | 49.24 | 49.70 | 49.70 | -0.24% | 17,742,300 |
| Oct 20, 2025 | 48.12 | 49.94 | 47.48 | 49.82 | 49.82 | 3.53% | 20,568,591 |
| Oct 17, 2025 | 50.20 | 50.30 | 47.78 | 48.12 | 48.12 | -4.24% | 34,499,206 |
| Oct 16, 2025 | 50.60 | 53.10 | 50.20 | 50.25 | 50.25 | -1.18% | 36,257,862 |
| Oct 15, 2025 | 49.32 | 51.30 | 48.82 | 50.85 | 50.85 | 3.10% | 27,459,232 |
| Oct 14, 2025 | 50.95 | 51.00 | 48.22 | 49.32 | 49.32 | -3.29% | 33,221,100 |
| Oct 13, 2025 | 51.50 | 51.55 | 50.45 | 51.00 | 51.00 | -1.83% | 17,314,663 |
| Oct 10, 2025 | 51.75 | 52.50 | 51.35 | 51.95 | 51.95 | 0.68% | 13,693,642 |
| Oct 9, 2025 | 51.35 | 52.40 | 51.20 | 51.60 | 51.60 | 1.47% | 19,049,569 |
| Oct 8, 2025 | 52.30 | 53.30 | 50.50 | 50.85 | 50.85 | -2.68% | 18,898,120 |
| Oct 7, 2025 | 51.60 | 52.55 | 51.05 | 52.25 | 52.25 | 1.46% | 16,454,922 |
| Oct 6, 2025 | 51.45 | 52.65 | 51.10 | 51.50 | 51.50 | 0.59% | 20,504,014 |
| Oct 3, 2025 | 53.00 | 53.15 | 51.20 | 51.20 | 51.20 | -2.85% | 14,947,427 |
| Oct 2, 2025 | 52.50 | 53.05 | 52.15 | 52.70 | 52.70 | 0.38% | 14,125,147 |
| Oct 1, 2025 | 50.85 | 52.75 | 50.05 | 52.50 | 52.50 | 3.35% | 17,813,052 |
| Sep 30, 2025 | 50.65 | 51.30 | 50.50 | 50.80 | 50.80 | 0.49% | 19,969,013 |
| Sep 29, 2025 | 50.90 | 51.40 | 50.50 | 50.55 | 50.55 | -0.79% | 16,428,772 |
| Sep 26, 2025 | 52.40 | 52.75 | 50.75 | 50.95 | 50.95 | -3.14% | 13,788,628 |
| Sep 25, 2025 | 53.30 | 53.75 | 52.15 | 52.60 | 52.60 | -0.57% | 17,089,708 |
| Sep 24, 2025 | 53.60 | 53.90 | 52.00 | 52.90 | 52.90 | -1.12% | 29,417,104 |
| Sep 23, 2025 | 53.45 | 54.40 | 52.95 | 53.50 | 53.50 | -1.20% | 24,185,321 |
| Sep 22, 2025 | 54.60 | 55.00 | 53.80 | 54.15 | 54.15 | 0.93% | 26,627,792 |
| Sep 19, 2025 | 52.00 | 53.75 | 51.70 | 53.65 | 53.65 | 3.17% | 28,217,771 |
| Sep 18, 2025 | 52.75 | 53.30 | 51.90 | 52.00 | 52.00 | -0.67% | 22,926,011 |
| Sep 17, 2025 | 52.00 | 52.95 | 51.75 | 52.35 | 52.35 | 0.87% | 23,923,948 |
| Sep 16, 2025 | 52.20 | 52.30 | 50.85 | 51.90 | 51.90 | -0.19% | 35,437,035 |
| Sep 15, 2025 | 48.92 | 52.05 | 48.86 | 52.00 | 52.00 | 6.38% | 32,648,102 |
| Sep 12, 2025 | 49.96 | 50.15 | 48.30 | 48.88 | 48.88 | -2.24% | 25,906,270 |
| Sep 11, 2025 | 50.90 | 51.75 | 49.98 | 50.00 | 50.00 | -1.67% | 22,582,455 |
| Sep 10, 2025 | 51.10 | 51.45 | 50.40 | 50.85 | 50.85 | -0.10% | 15,590,046 |
| Sep 9, 2025 | 51.25 | 51.45 | 50.10 | 50.90 | 50.90 | -0.39% | 24,605,727 |
| Sep 8, 2025 | 52.40 | 52.40 | 50.75 | 51.10 | 51.10 | -3.40% | 17,795,497 |
| Sep 5, 2025 | 53.20 | 53.75 | 52.55 | 52.90 | 52.90 | 0.09% | 27,514,323 |
| Sep 4, 2025 | 52.80 | 53.65 | 52.35 | 52.85 | 52.85 | 0.28% | 28,754,566 |
| Sep 3, 2025 | 52.70 | 53.45 | 51.55 | 52.70 | 52.70 | 0.19% | 32,658,292 |
| Sep 2, 2025 | 54.50 | 55.00 | 50.90 | 52.60 | 52.60 | -3.22% | 52,199,706 |
| Sep 1, 2025 | 55.75 | 56.05 | 54.30 | 54.35 | 54.35 | -2.16% | 35,493,640 |
| Aug 29, 2025 | 58.40 | 58.65 | 55.55 | 55.55 | 55.55 | -4.88% | 46,281,391 |
| Aug 28, 2025 | 60.00 | 60.15 | 56.95 | 58.40 | 58.40 | -3.71% | 75,283,222 |
| Aug 27, 2025 | 61.10 | 61.90 | 60.30 | 60.65 | 60.65 | -1.22% | 33,150,890 |
| Aug 26, 2025 | 59.30 | 61.40 | 58.90 | 61.40 | 61.40 | 2.85% | 34,590,075 |
| Aug 25, 2025 | 58.40 | 60.00 | 58.30 | 59.70 | 59.70 | 2.84% | 28,101,034 |
| Aug 22, 2025 | 58.45 | 58.65 | 57.60 | 58.05 | 58.05 | -0.60% | 14,568,437 |
| Aug 21, 2025 | 57.15 | 58.45 | 57.10 | 58.40 | 58.40 | 3.00% | 21,323,304 |
| Aug 20, 2025 | 56.00 | 57.10 | 55.50 | 56.70 | 56.70 | 1.43% | 18,048,864 |