Turkcell Iletisim Hizmetleri AS ADR (TKC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	64.165	1,76%	4,60	4,56	4,629	4,62
28-12-2022	190.093	-4,01%	4,65	4,525	4,705	4,55
27-12-2022	417.293	6,98%	4,67	4,63	4,91	4,75
23-12-2022	84.625	3,13%	4,415	4,34	4,465	4,455
22-12-2022	275.610	0,00%	4,50	4,235	4,51	4,32
21-12-2022	174.000	-2,71%	4,40	4,30	4,48	4,31
20-12-2022	203.064	-3,91%	4,60	4,42	4,6295	4,43
19-12-2022	201.230	5,49%	4,55	4,51	4,665	4,61
16-12-2022	359.118	-5,82%	4,52	4,225	4,525	4,37
15-12-2022	311.522	5,20%	4,59	4,59	4,75	4,65
14-12-2022	422.222	-1,01%	4,55	4,37	4,67	4,415
13-12-2022	189.799	-2,41%	4,55	4,395	4,55	4,46
12-12-2022	335.835	7,88%	4,59	4,265	4,59	4,585
09-12-2022	323.584	4,42%	4,21	4,18	4,33	4,25
08-12-2022	111.990	-3,44%	4,20	4,05	4,20	4,065
07-12-2022	158.517	-5,07%	4,31	4,16	4,341	4,215
06-12-2022	426.885	1,84%	4,36	4,3325	4,45	4,44
05-12-2022	844.284	2,22%	4,32	4,27	4,41	4,38
02-12-2022	702.767	-4,02%	4,46	4,27	4,355	4,30
01-12-2022	917.443	-0,56%	4,46	4,455	4,5698	4,475
30-11-2022	464.896	2,04%	4,46	4,41	4,53	4,50
29-11-2022	1.940.520	-0,11%	4,46	4,375	4,50	4,415
28-11-2022	670.748	-1,79%	4,44	4,305	4,48	4,40
25-11-2022	1.247.056	6,06%	4,41	4,35	4,52	4,465
24-11-2022	359.225	0,00%	4,19	4,155	4,23	4,21
23-11-2022	359.225	0,00%	4,19	4,155	4,23	4,21
22-11-2022	677.831	2,06%	4,19	4,13	4,225	4,205
21-11-2022	663.026	2,74%	4,03	4,015	4,18	4,13
18-11-2022	457.858	-0,74%	4,03	4,01	4,08	4,03
17-11-2022	391.764	0,12%	4,08	4,025	4,10	4,065
16-11-2022	611.085	-1,22%	4,045	4,06	4,12	4,06
15-11-2022	1.084.509	-4,09%	4,19	4,05	4,22	4,105
14-11-2022	248.010	-2,07%	4,38	4,22	4,39	4,26
11-11-2022	360.933	3,33%	3,83	4,25	4,4508	4,35
10-11-2022	363.779	0,48%	3,83	4,10	4,315	4,21
09-11-2022	325.165	6,49%	3,83	4,15	4,27	4,185
08-11-2022	180.107	2,08%	3,83	3,825	3,95	3,93
07-11-2022	150.197	2,27%	3,61	3,805	3,865	3,825
04-11-2022	233.616	-5,70%	3,61	3,62	3,81	3,7907
03-11-2022	839.730	6,67%	3,61	3,60	4,03	3,84
02-11-2022	180.540	0,56%	3,565	3,55	3,665	3,61
01-11-2022	216.634	4,67%	3,47	3,45	3,61	3,59
31-10-2022	179.845	5,15%	3,36	3,345	3,47	3,47
28-10-2022	75.854	-0,83%	3,30	3,26	3,315	3,3025
27-10-2022	77.548	0,60%	3,35	3,315	3,37	3,33
26-10-2022	64.947	-2,36%	3,35	3,30	3,3759	3,31
25-10-2022	188.632	0,00%	3,36	3,33	3,42	3,39
24-10-2022	117.879	0,59%	3,365	3,35	3,405	3,39
21-10-2022	81.392	1,05%	3,365	3,3315	3,3905	3,365
20-10-2022	106.795	0,46%	3,38	3,31	3,4052	3,315
19-10-2022	125.344	2,11%	3,36	3,32	3,40	3,35
18-10-2022	157.973	1,36%	3,36	3,27	3,38	3,345
17-10-2022	137.818	5,77%	3,295	3,265	3,35	3,30
14-10-2022	198.056	0,16%	3,14	3,10	3,16	3,12
13-10-2022	154.650	-2,19%	3,13	3,09	3,1549	3,12
12-10-2022	143.465	-1,54%	3,16	3,135	3,22	3,19
11-10-2022	288.010	3,85%	3,24	3,2068	3,31	3,23
10-10-2022	245.878	3,80%	3,15	3,10	3,1752	3,14
07-10-2022	141.539	0,67%	3,04	3,005	3,07	3,00
06-10-2022	177.069	1,19%	2,96	2,96	3,01	2,975
05-10-2022	274.764	-1,03%	2,93	2,87	2,94	2,88
04-10-2022	201.897	-0,34%	2,9315	2,89	2,965	2,91
03-10-2022	149.325	10,67%	2,87	2,819	2,98	2,955
30-09-2022	153.830	-2,92%	2,70	2,66	2,72	2,66
29-09-2022	218.320	-1,66%	2,76	2,6609	2,77	2,729
28-09-2022	163.416	-3,81%	2,93	2,75	2,805	2,78
27-09-2022	206.979	-0,85%	2,93	2,86	2,93	2,91
26-09-2022	111.246	-0,17%	2,93	2,9011	2,945	2,95
23-09-2022	230.437	-0,84%	2,94	2,90	2,98	2,94
22-09-2022	308.252	-1,16%	3,01	2,95	3,015	2,98
21-09-2022	394.907	-1,96%	3,08	3,01	3,095	3,00
20-09-2022	562.697	3,37%	3,06	3,05	3,10	3,07
19-09-2022	381.507	-6,90%	3,21	2,91	3,105	2,97
16-09-2022	154.717	0,16%	3,21	3,19	3,24	3,19
15-09-2022	290.695	-7,00%	3,30	3,145	3,30	3,19
14-09-2022	195.577	5,22%	3,33	3,315	3,43	3,43
13-09-2022	553.205	-7,12%	3,32	3,255	3,425	3,26
12-09-2022	393.431	6,02%	3,43	3,405	3,57	3,52
09-09-2022	165.316	-2,93%	3,375	3,315	3,38	3,31
08-09-2022	540.724	-0,87%	3,385	3,25	3,41	3,41
07-09-2022	719.942	7,17%	3,24	3,21	3,445	3,44
06-09-2022	449.038	1,03%	3,09	3,056	3,205	3,14
05-09-2022	211.344	1,03%	2,95	2,90	2,969	2,93
02-09-2022	211.344	1,03%	2,95	2,90	2,969	2,93
01-09-2022	252.204	-1,68%	2,95	2,865	2,95	2,92
31-08-2022	295.797	0,34%	2,99	2,95	3,035	2,97
30-08-2022	126.389	0,00%	3,00	2,9109	2,9951	2,99
29-08-2022	198.896	2,75%	2,88	2,8676	3,03	2,99
26-08-2022	97.520	-1,86%	2,98	2,88	2,98	2,91
25-08-2022	373.376	0,68%	2,84	2,93	3,10	2,97
24-08-2022	801.901	5,06%	2,84	2,81	2,96	2,9575
23-08-2022	500.859	8,02%	2,77	2,7501	2,82	2,83
22-08-2022	398.710	0,77%	2,61	2,61	2,76	2,63
19-08-2022	194.735	0,39%	2,62	2,57	2,63	2,60
18-08-2022	329.379	4,65%	2,51	2,51	2,63	2,59
17-08-2022	472.871	0,40%	2,455	2,4501	2,52	2,49
16-08-2022	332.836	-0,40%	2,395	2,3819	2,48	2,47
15-08-2022	100.994	-0,80%	2,465	2,43	2,4825	2,48
12-08-2022	174.782	-1,18%	2,525	2,455	2,54	2,51
11-08-2022	220.549	1,19%	2,515	2,47	2,55	2,55