Türk Telekomünikasyon Anonim Sirketi (IST:TTKOM)
Turkey · Delayed Price · Currency is TRY 52.40
+0.90 (1.75%)
Oct 7, 2025, 5:46 PM GMT+3
IST:TTKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 51.45 | 52.65 | 51.10 | 51.50 | 51.50 | 0.59% | 20,383,306 |
| 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 |
| 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 |