5,805$
0,43%
Echtzeit-Aktienkurs Turkcell Iletisim Hizmet A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Turkcell Iletisim Hizmet A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 5,78 | 5,81 | 5,70 | 5,81 | 0,43% | 577.542,00 |
| 15.10.2025 | 5,70 | 5,80 | 5,65 | 5,78 | 4,33% | 3.092.332,00 |
| 14.10.2025 | 5,44 | 5,56 | 5,42 | 5,54 | -6,26% | 5.286.054,00 |
| 13.10.2025 | 5,97 | 5,99 | 5,86 | 5,91 | -1,17% | 2.313.904,00 |
| 10.10.2025 | 6,05 | 6,07 | 5,97 | 5,98 | -1,16% | 3.108.788,00 |
| 09.10.2025 | 6,06 | 6,10 | 6,03 | 6,05 | 1,00% | 4.156.762,00 |
| 08.10.2025 | 5,94 | 6,01 | 5,93 | 5,99 | -1,48% | 3.966.749,00 |
| 07.10.2025 | 6,05 | 6,09 | 6,03 | 6,08 | 1,67% | 1.658.836,00 |
| 06.10.2025 | 5,92 | 6,00 | 5,90 | 5,98 | 0,39% | 3.602.579,00 |
| 03.10.2025 | 5,97 | 5,98 | 5,89 | 5,96 | -3,61% | 530.970,00 |
| 02.10.2025 | 6,09 | 6,19 | 6,09 | 6,18 | 0,98% | 3.435.840,00 |
| 01.10.2025 | 6,09 | 6,12 | 6,03 | 6,12 | 1,66% | 2.327.066,00 |
| 30.09.2025 | 5,90 | 6,02 | 5,90 | 6,02 | 1,18% | 4.465.647,00 |
| 29.09.2025 | 5,87 | 5,97 | 5,87 | 5,95 | 0,17% | 3.302.824,00 |
| 26.09.2025 | 5,88 | 5,96 | 5,83 | 5,94 | -1,33% | 4.815.950,00 |
| 25.09.2025 | 6,00 | 6,03 | 5,97 | 6,02 | -1,15% | 2.504.721,00 |
| 24.09.2025 | 6,02 | 6,11 | 6,02 | 6,09 | -0,16% | 2.726.294,00 |
| 23.09.2025 | 6,03 | 6,11 | 6,01 | 6,10 | 0,33% | 2.264.489,00 |
| 22.09.2025 | 6,03 | 6,10 | 6,02 | 6,08 | 0,83% | 2.439.102,00 |
| 19.09.2025 | 5,90 | 6,04 | 5,89 | 6,03 | 2,20% | 4.126.489,00 |
| 18.09.2025 | 5,81 | 5,91 | 5,77 | 5,90 | 0,51% | 8.389.608,00 |
| 17.09.2025 | 5,81 | 5,89 | 5,79 | 5,87 | 0,17% | 4.002.652,00 |
| 16.09.2025 | 5,76 | 5,88 | 5,76 | 5,86 | 2,81% | 2.707.765,00 |
| 15.09.2025 | 5,69 | 5,76 | 5,67 | 5,70 | 2,15% | 1.719.511,00 |
| 12.09.2025 | 5,38 | 5,59 | 5,35 | 5,58 | 0,90% | 7.463.614,00 |
| 11.09.2025 | 5,38 | 5,53 | 5,37 | 5,53 | 0,55% | 8.072.891,00 |
| 10.09.2025 | 5,44 | 5,51 | 5,40 | 5,50 | 0,36% | 2.894.850,00 |
| 09.09.2025 | 5,42 | 5,49 | 5,36 | 5,48 | 0,92% | 1.384.410,00 |
| 08.09.2025 | 5,44 | 5,45 | 5,41 | 5,43 | -1,99% | 1.209.550,00 |
| 05.09.2025 | 5,52 | 5,59 | 5,50 | 5,54 | -0,72% | 1.331.865,00 |
| 04.09.2025 | 5,55 | 5,58 | 5,53 | 5,58 | 0,18% | 1.121.477,00 |
| 03.09.2025 | 5,57 | 5,60 | 5,53 | 5,57 | -0,89% | 1.073.919,00 |
| 02.09.2025 | 5,51 | 5,62 | 5,47 | 5,62 | -4,42% | 2.012.627,00 |
| 29.08.2025 | 5,86 | 5,88 | 5,81 | 5,88 | -0,68% | 1.140.943,00 |
| 28.08.2025 | 5,91 | 5,96 | 5,88 | 5,92 | -4,21% | 813.088,00 |
| 27.08.2025 | 6,15 | 6,20 | 6,12 | 6,18 | 0,98% | 1.364.594,00 |
| 26.08.2025 | 6,10 | 6,16 | 6,08 | 6,12 | 0,66% | 1.055.482,00 |
| 25.08.2025 | 6,07 | 6,12 | 6,06 | 6,08 | 0,83% | 559.656,00 |
| 22.08.2025 | 6,02 | 6,06 | 5,99 | 6,03 | -0,82% | 914.765,00 |
| 21.08.2025 | 6,04 | 6,10 | 6,03 | 6,08 | 2,01% | 785.481,00 |
| 20.08.2025 | 5,95 | 6,03 | 5,95 | 5,96 | 1,71% | 825.912,00 |
| 19.08.2025 | 5,80 | 5,90 | 5,80 | 5,86 | 0,00% | 742.294,00 |
| 18.08.2025 | 5,79 | 5,87 | 5,78 | 5,86 | 0,34% | 857.263,00 |
| 15.08.2025 | 5,82 | 5,85 | 5,79 | 5,84 | 1,04% | 402.938,00 |
| 14.08.2025 | 5,86 | 5,88 | 5,76 | 5,78 | -4,62% | 662.093,00 |
| 13.08.2025 | 6,03 | 6,07 | 5,98 | 6,06 | 0,66% | 419.394,00 |
| 12.08.2025 | 5,98 | 6,05 | 5,97 | 6,02 | 1,01% | 245.905,00 |
| 11.08.2025 | 5,94 | 5,97 | 5,92 | 5,96 | 0,85% | 404.382,00 |
| 08.08.2025 | 5,86 | 5,99 | 5,83 | 5,91 | 0,85% | 900.132,00 |
| 07.08.2025 | 5,75 | 5,88 | 5,74 | 5,86 | 2,99% | 467.850,00 |
| 06.08.2025 | 5,67 | 5,73 | 5,67 | 5,69 | -0,18% | 304.491,00 |
| 05.08.2025 | 5,68 | 5,70 | 5,66 | 5,70 | 0,71% | 466.786,00 |
| 04.08.2025 | 5,68 | 5,69 | 5,65 | 5,66 | 1,25% | 500.057,00 |
| 01.08.2025 | 5,58 | 5,67 | 5,58 | 5,59 | -0,53% | 801.570,00 |
| 31.07.2025 | 5,68 | 5,69 | 5,62 | 5,62 | -0,53% | 816.083,00 |
| 30.07.2025 | 5,68 | 5,73 | 5,64 | 5,65 | 1,62% | 832.735,00 |
| 29.07.2025 | 5,64 | 5,64 | 5,55 | 5,56 | -1,42% | 502.917,00 |
| 28.07.2025 | 5,65 | 5,65 | 5,61 | 5,64 | -0,70% | 751.822,00 |
| 25.07.2025 | 5,73 | 5,73 | 5,64 | 5,68 | -1,22% | 866.212,00 |
| 24.07.2025 | 5,85 | 5,86 | 5,74 | 5,75 | -2,38% | 850.713,00 |
| 23.07.2025 | 5,81 | 5,90 | 5,79 | 5,89 | 1,20% | 364.782,00 |
| 22.07.2025 | 5,80 | 5,86 | 5,80 | 5,82 | 0,00% | 366.710,00 |
| 21.07.2025 | 5,84 | 5,88 | 5,82 | 5,82 | 0,87% | 558.592,00 |
| 18.07.2025 | 5,81 | 5,83 | 5,77 | 5,77 | -0,17% | 487.762,00 |
| 17.07.2025 | 5,84 | 5,84 | 5,75 | 5,78 | 0,00% | 903.007,00 |
| 16.07.2025 | 5,73 | 5,83 | 5,73 | 5,78 | 0,35% | 675.989,00 |
| 15.07.2025 | 5,80 | 5,81 | 5,72 | 5,76 | -0,52% | 803.791,00 |
| 14.07.2025 | 5,81 | 5,84 | 5,77 | 5,79 | -0,52% | 630.044,00 |
| 11.07.2025 | 5,84 | 5,85 | 5,79 | 5,82 | -0,34% | 821.114,00 |
| 10.07.2025 | 5,92 | 5,96 | 5,84 | 5,84 | -2,50% | 770.138,00 |
| 09.07.2025 | 5,96 | 6,01 | 5,92 | 5,99 | 1,35% | 1.328.597,00 |
| 08.07.2025 | 5,97 | 5,98 | 5,87 | 5,91 | -2,15% | 925.165,00 |
| 07.07.2025 | 6,10 | 6,12 | 6,00 | 6,04 | -3,05% | 938.515,00 |
| 03.07.2025 | 6,24 | 6,31 | 6,20 | 6,23 | 0,65% | 977.569,00 |
| 02.07.2025 | 6,18 | 6,23 | 6,14 | 6,19 | -0,48% | 1.014.471,00 |
| 01.07.2025 | 6,13 | 6,26 | 6,12 | 6,22 | 2,81% | 1.329.787,00 |
| 30.06.2025 | 5,95 | 6,07 | 5,94 | 6,05 | 6,70% | 983.945,00 |
| 27.06.2025 | 5,63 | 5,71 | 5,62 | 5,67 | -0,70% | 2.067.087,00 |
| 26.06.2025 | 5,66 | 5,71 | 5,64 | 5,71 | -3,22% | 1.241.548,00 |
| 25.06.2025 | 5,89 | 5,94 | 5,89 | 5,90 | 0,17% | 622.193,00 |
| 24.06.2025 | 5,79 | 5,90 | 5,79 | 5,89 | 4,99% | 985.447,00 |
| 23.06.2025 | 5,61 | 5,63 | 5,54 | 5,61 | -2,60% | 920.499,00 |
| 20.06.2025 | 5,80 | 5,83 | 5,76 | 5,76 | -1,54% | 1.879.315,00 |
| 18.06.2025 | 5,83 | 5,88 | 5,80 | 5,85 | -0,51% | 1.007.162,00 |
| 17.06.2025 | 5,90 | 5,95 | 5,85 | 5,88 | -1,67% | 869.830,00 |
| 16.06.2025 | 5,90 | 6,01 | 5,89 | 5,98 | 1,87% | 1.321.815,00 |
| 13.06.2025 | 5,81 | 5,90 | 5,78 | 5,87 | -5,63% | 1.929.983,00 |
| 12.06.2025 | 6,12 | 6,22 | 6,11 | 6,22 | -0,32% | 1.023.740,00 |
| 11.06.2025 | 6,24 | 6,31 | 6,22 | 6,24 | -1,27% | 972.465,00 |
| 10.06.2025 | 6,21 | 6,32 | 6,21 | 6,32 | -1,86% | 955.874,00 |
| 09.06.2025 | 6,43 | 6,47 | 6,38 | 6,44 | 0,78% | 584.458,00 |
| 06.06.2025 | 6,21 | 6,41 | 6,21 | 6,39 | 3,23% | 771.092,00 |
| 05.06.2025 | 6,19 | 6,23 | 6,15 | 6,19 | -0,80% | 303.765,00 |
| 04.06.2025 | 6,15 | 6,25 | 6,09 | 6,24 | 3,83% | 1.573.321,00 |
| 03.06.2025 | 6,01 | 6,03 | 5,97 | 6,01 | 1,52% | 977.111,00 |
| 02.06.2025 | 5,87 | 5,92 | 5,86 | 5,92 | -2,63% | 1.011.699,00 |
| 30.05.2025 | 5,93 | 6,10 | 5,90 | 6,08 | -1,14% | 1.359.505,00 |
| 29.05.2025 | 6,16 | 6,19 | 6,12 | 6,15 | -0,65% | 549.389,00 |
| 28.05.2025 | 6,20 | 6,24 | 6,14 | 6,19 | -2,98% | 596.942,00 |
| 27.05.2025 | 6,32 | 6,38 | 6,31 | 6,38 | 0,00% | 760.275,00 |