Türk Telekomünikasyon Anonim Sirketi (IST:TTKOM)
Turkey · Delayed Price · Currency is TRY 52.90
+0.05 (0.09%)
Sep 5, 2025, 6:09 PM GMT+3
IST:TTKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 55.40 | 56.65 | 55.15 | 55.90 | 55.90 | 1.08% | 17,500,334 |
| Aug 18, 2025 | 56.00 | 56.25 | 55.00 | 55.30 | 55.30 | -1.07% | 17,430,756 |
| Aug 15, 2025 | 56.45 | 57.25 | 55.75 | 55.90 | 55.90 | -0.80% | 20,587,233 |
| Aug 14, 2025 | 58.40 | 59.00 | 56.25 | 56.35 | 56.35 | -2.68% | 26,354,717 |
| Aug 13, 2025 | 58.25 | 58.95 | 57.60 | 57.90 | 57.90 | -0.52% | 18,639,048 |
| Aug 12, 2025 | 58.50 | 59.15 | 57.40 | 58.20 | 58.20 | -0.43% | 21,244,320 |
| Aug 11, 2025 | 57.20 | 58.80 | 57.05 | 58.45 | 58.45 | 2.81% | 23,942,119 |
| Aug 8, 2025 | 56.60 | 56.95 | 56.05 | 56.85 | 56.85 | 1.07% | 13,069,904 |
| Aug 7, 2025 | 55.40 | 56.65 | 55.35 | 56.25 | 56.25 | 2.18% | 16,038,208 |
| Aug 6, 2025 | 55.50 | 55.60 | 54.65 | 55.05 | 55.05 | -0.36% | 11,594,280 |
| Aug 5, 2025 | 56.00 | 56.70 | 55.00 | 55.25 | 55.25 | -0.90% | 14,774,086 |
| Aug 4, 2025 | 55.05 | 56.05 | 54.90 | 55.75 | 55.75 | 1.92% | 20,149,539 |
| Aug 1, 2025 | 54.60 | 54.90 | 53.75 | 54.70 | 54.70 | 0.46% | 15,119,413 |
| Jul 31, 2025 | 54.65 | 55.25 | 54.05 | 54.45 | 54.45 | 0.09% | 20,469,033 |
| Jul 30, 2025 | 53.90 | 55.20 | 53.90 | 54.40 | 54.40 | 1.02% | 24,324,304 |
| Jul 29, 2025 | 55.45 | 55.70 | 53.85 | 53.85 | 53.85 | -2.80% | 17,742,303 |
| Jul 28, 2025 | 56.75 | 56.75 | 55.35 | 55.40 | 55.40 | -1.95% | 9,367,340 |
| Jul 25, 2025 | 57.40 | 57.50 | 56.35 | 56.50 | 56.50 | -1.48% | 10,675,690 |
| Jul 24, 2025 | 57.05 | 58.10 | 56.90 | 57.35 | 57.35 | 0.88% | 14,294,048 |
| Jul 23, 2025 | 57.90 | 58.35 | 56.80 | 56.85 | 56.85 | -1.47% | 13,583,715 |
| Jul 22, 2025 | 57.95 | 58.80 | 57.45 | 57.70 | 57.70 | -0.26% | 21,562,468 |
| Jul 21, 2025 | 57.10 | 58.05 | 56.75 | 57.85 | 57.85 | 1.76% | 13,776,235 |
| Jul 18, 2025 | 57.40 | 57.45 | 56.25 | 56.85 | 56.85 | -0.52% | 10,589,158 |
| Jul 17, 2025 | 56.65 | 57.20 | 56.00 | 57.15 | 57.15 | 2.70% | 14,651,666 |
| Jul 16, 2025 | 56.00 | 56.80 | 55.00 | 55.65 | 55.65 | 0.09% | 17,517,832 |
| Jul 14, 2025 | 57.15 | 57.30 | 55.60 | 55.60 | 55.60 | -2.46% | 17,968,265 |
| Jul 11, 2025 | 59.05 | 59.60 | 56.95 | 57.00 | 57.00 | -2.65% | 25,169,660 |
| Jul 10, 2025 | 59.00 | 59.90 | 58.30 | 58.55 | 58.55 | - | 20,514,637 |
| Jul 9, 2025 | 58.10 | 58.95 | 57.95 | 58.55 | 58.55 | 0.95% | 11,941,585 |
| Jul 8, 2025 | 59.85 | 60.05 | 58.00 | 58.00 | 58.00 | -2.44% | 10,521,101 |
| Jul 7, 2025 | 60.85 | 61.20 | 59.10 | 59.45 | 59.45 | -2.86% | 10,789,007 |
| Jul 4, 2025 | 60.50 | 61.70 | 60.00 | 61.20 | 61.20 | 1.49% | 13,664,891 |
| Jul 3, 2025 | 62.55 | 62.80 | 60.30 | 60.30 | 60.30 | -3.37% | 21,113,765 |
| Jul 2, 2025 | 61.45 | 62.40 | 60.45 | 62.40 | 62.40 | 1.96% | 23,060,456 |
| Jul 1, 2025 | 58.80 | 61.45 | 58.75 | 61.20 | 61.20 | 3.99% | 17,733,033 |
| Jun 30, 2025 | 55.90 | 58.85 | 55.85 | 58.85 | 58.85 | 5.47% | 21,038,706 |
| Jun 27, 2025 | 55.20 | 55.95 | 54.50 | 55.80 | 55.80 | 1.27% | 8,998,047 |