Türk Telekomünikasyon Anonim Sirketi (IST:TTKOM)
Turkey flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202552.6052.9552.2052.5052.50-0.28%7,033,686
Oct 27, 202552.6553.0552.1052.6552.65-0.19%14,505,211
Oct 24, 202551.7554.1551.6052.7552.752.33%36,140,032
Oct 23, 202550.8051.8550.6551.5551.551.58%16,058,204
Oct 22, 202549.8051.2049.7250.7550.752.11%19,699,679
Oct 21, 202549.8250.3049.2449.7049.70-0.24%17,742,300
Oct 20, 202548.1249.9447.4849.8249.823.53%20,568,591
Oct 17, 202550.2050.3047.7848.1248.12-4.24%34,499,206
Oct 16, 202550.6053.1050.2050.2550.25-1.18%36,257,862
Oct 15, 202549.3251.3048.8250.8550.853.10%27,459,232
Oct 14, 202550.9551.0048.2249.3249.32-3.29%33,221,100
Oct 13, 202551.5051.5550.4551.0051.00-1.83%17,314,663
Oct 10, 202551.7552.5051.3551.9551.950.68%13,693,642
Oct 9, 202551.3552.4051.2051.6051.601.47%19,049,569
Oct 8, 202552.3053.3050.5050.8550.85-2.68%18,898,120
Oct 7, 202551.6052.5551.0552.2552.251.46%16,454,922
Oct 6, 202551.4552.6551.1051.5051.500.59%20,504,014
Oct 3, 202553.0053.1551.2051.2051.20-2.85%14,947,427
Oct 2, 202552.5053.0552.1552.7052.700.38%14,125,147
Oct 1, 202550.8552.7550.0552.5052.503.35%17,813,052
Sep 30, 202550.6551.3050.5050.8050.800.49%19,969,013
Sep 29, 202550.9051.4050.5050.5550.55-0.79%16,428,772
Sep 26, 202552.4052.7550.7550.9550.95-3.14%13,788,628
Sep 25, 202553.3053.7552.1552.6052.60-0.57%17,089,708
Sep 24, 202553.6053.9052.0052.9052.90-1.12%29,417,104
Sep 23, 202553.4554.4052.9553.5053.50-1.20%24,185,321
Sep 22, 202554.6055.0053.8054.1554.150.93%26,627,792
Sep 19, 202552.0053.7551.7053.6553.653.17%28,217,771
Sep 18, 202552.7553.3051.9052.0052.00-0.67%22,926,011
Sep 17, 202552.0052.9551.7552.3552.350.87%23,923,948
Sep 16, 202552.2052.3050.8551.9051.90-0.19%35,437,035
Sep 15, 202548.9252.0548.8652.0052.006.38%32,648,102
Sep 12, 202549.9650.1548.3048.8848.88-2.24%25,906,270
Sep 11, 202550.9051.7549.9850.0050.00-1.67%22,582,455
Sep 10, 202551.1051.4550.4050.8550.85-0.10%15,590,046
Sep 9, 202551.2551.4550.1050.9050.90-0.39%24,605,727
Sep 8, 202552.4052.4050.7551.1051.10-3.40%17,795,497
Sep 5, 202553.2053.7552.5552.9052.900.09%27,514,323
Sep 4, 202552.8053.6552.3552.8552.850.28%28,754,566
Sep 3, 202552.7053.4551.5552.7052.700.19%32,658,292
Sep 2, 202554.5055.0050.9052.6052.60-3.22%52,199,706
Sep 1, 202555.7556.0554.3054.3554.35-2.16%35,493,640
Aug 29, 202558.4058.6555.5555.5555.55-4.88%46,281,391
Aug 28, 202560.0060.1556.9558.4058.40-3.71%75,283,222
Aug 27, 202561.1061.9060.3060.6560.65-1.22%33,150,890
Aug 26, 202559.3061.4058.9061.4061.402.85%34,590,075
Aug 25, 202558.4060.0058.3059.7059.702.84%28,101,034
Aug 22, 202558.4558.6557.6058.0558.05-0.60%14,568,437
Aug 21, 202557.1558.4557.1058.4058.403.00%21,323,304
Aug 20, 202556.0057.1055.5056.7056.701.43%18,048,864