Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey
· Delayed Price · Currency is TRY 68.90
+0.80 (1.17%)
At close: Dec 5, 2025
IST:TKFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.55 | 69.75 | 67.55 | 68.90 | 68.90 | 1.17% | 1,953,405 |
| Dec 4, 2025 | 69.10 | 69.90 | 67.80 | 68.10 | 68.10 | -2.01% | 2,497,486 |
| Dec 3, 2025 | 69.35 | 71.00 | 68.70 | 69.50 | 69.50 | -0.43% | 2,692,415 |
| Dec 2, 2025 | 69.95 | 70.60 | 69.00 | 69.80 | 69.80 | -0.21% | 2,124,320 |
| Dec 1, 2025 | 67.65 | 70.55 | 67.35 | 69.95 | 69.95 | 2.87% | 2,489,492 |
| Nov 28, 2025 | 70.00 | 70.35 | 67.00 | 68.00 | 68.00 | -2.86% | 5,752,537 |
| Nov 27, 2025 | 68.65 | 71.15 | 68.65 | 70.00 | 70.00 | 1.45% | 3,236,074 |
| Nov 26, 2025 | 69.20 | 69.75 | 67.80 | 69.00 | 69.00 | - | 2,872,884 |
| Nov 25, 2025 | 69.60 | 70.75 | 68.65 | 69.00 | 69.00 | -0.79% | 4,499,042 |
| Nov 24, 2025 | 71.35 | 71.75 | 69.10 | 69.55 | 69.55 | -3.60% | 3,816,728 |
| Nov 21, 2025 | 74.10 | 74.25 | 71.30 | 72.15 | 72.15 | -2.89% | 2,824,071 |
| Nov 20, 2025 | 73.75 | 74.50 | 72.90 | 74.30 | 74.30 | 1.23% | 1,877,191 |
| Nov 19, 2025 | 72.55 | 73.90 | 72.35 | 73.40 | 73.40 | 0.89% | 2,308,013 |
| Nov 18, 2025 | 73.25 | 73.35 | 72.00 | 72.75 | 72.75 | -0.68% | 1,570,107 |
| Nov 17, 2025 | 70.60 | 73.85 | 70.50 | 73.25 | 73.25 | 1.67% | 2,831,566 |
| Nov 14, 2025 | 72.20 | 72.95 | 70.75 | 72.05 | 72.05 | -0.21% | 2,791,847 |
| Nov 13, 2025 | 73.95 | 75.30 | 72.20 | 72.20 | 72.20 | -2.37% | 3,457,986 |
| Nov 12, 2025 | 75.40 | 75.90 | 73.35 | 73.95 | 73.95 | -1.40% | 2,632,052 |
| Nov 11, 2025 | 78.30 | 79.40 | 74.40 | 75.00 | 75.00 | -3.97% | 3,798,283 |
| Nov 10, 2025 | 79.40 | 80.20 | 77.90 | 78.10 | 78.10 | -1.14% | 1,424,146 |
| Nov 7, 2025 | 81.05 | 81.55 | 77.00 | 79.00 | 79.00 | -2.53% | 2,502,752 |
| Nov 6, 2025 | 82.20 | 82.55 | 80.25 | 81.05 | 81.05 | -1.40% | 2,537,366 |
| Nov 5, 2025 | 81.45 | 82.70 | 80.80 | 82.20 | 82.20 | 1.04% | 2,857,751 |
| Nov 4, 2025 | 84.35 | 84.50 | 81.20 | 81.35 | 81.35 | -3.56% | 4,573,180 |
| Nov 3, 2025 | 84.60 | 85.95 | 83.00 | 84.35 | 84.35 | 0.18% | 5,459,821 |
| Oct 31, 2025 | 84.55 | 85.90 | 83.15 | 84.20 | 84.20 | -0.36% | 4,505,697 |
| Oct 30, 2025 | 82.00 | 85.75 | 81.75 | 84.50 | 84.50 | 3.30% | 4,978,517 |
| Oct 28, 2025 | 83.00 | 83.70 | 81.45 | 81.80 | 81.80 | -1.51% | 1,352,472 |
| Oct 27, 2025 | 83.00 | 83.70 | 81.50 | 83.05 | 83.05 | 0.06% | 3,415,276 |
| Oct 24, 2025 | 82.00 | 84.90 | 81.25 | 83.00 | 83.00 | 1.72% | 6,976,787 |
| Oct 23, 2025 | 79.45 | 81.90 | 79.20 | 81.60 | 81.60 | 2.90% | 3,751,780 |
| Oct 22, 2025 | 78.15 | 80.30 | 78.00 | 79.30 | 79.30 | 1.54% | 3,220,205 |
| Oct 21, 2025 | 78.60 | 79.50 | 76.25 | 78.10 | 78.10 | -0.64% | 5,819,521 |
| Oct 20, 2025 | 77.35 | 78.95 | 76.35 | 78.60 | 78.60 | 2.08% | 3,309,601 |
| Oct 17, 2025 | 80.90 | 80.90 | 77.00 | 77.00 | 77.00 | -4.82% | 4,366,519 |
| Oct 16, 2025 | 83.45 | 86.45 | 80.75 | 80.90 | 80.90 | -3.00% | 5,872,884 |
| Oct 15, 2025 | 84.00 | 84.85 | 82.95 | 83.40 | 83.40 | 0.36% | 3,118,668 |
| Oct 14, 2025 | 86.20 | 88.15 | 83.00 | 83.10 | 83.10 | -3.60% | 6,013,902 |
| Oct 13, 2025 | 82.10 | 88.45 | 81.00 | 86.20 | 86.20 | 4.17% | 9,222,516 |
| Oct 10, 2025 | 82.95 | 84.20 | 82.20 | 82.75 | 82.75 | 0.49% | 4,307,306 |
| Oct 9, 2025 | 81.70 | 84.10 | 81.15 | 82.35 | 82.35 | 1.79% | 4,232,739 |
| Oct 8, 2025 | 84.20 | 85.10 | 80.40 | 80.90 | 80.90 | -3.92% | 4,407,792 |
| Oct 7, 2025 | 82.80 | 84.45 | 81.30 | 84.20 | 84.20 | 2.68% | 7,007,213 |
| Oct 6, 2025 | 81.25 | 85.15 | 80.10 | 82.00 | 82.00 | -1.20% | 9,277,141 |
| Oct 3, 2025 | 80.15 | 87.70 | 78.50 | 83.00 | 83.00 | 3.56% | 11,818,530 |
| Oct 2, 2025 | 81.45 | 82.35 | 79.75 | 80.15 | 80.15 | -1.66% | 2,689,245 |
| Oct 1, 2025 | 81.50 | 82.50 | 79.25 | 81.50 | 81.50 | - | 5,479,029 |
| Sep 30, 2025 | 90.90 | 90.90 | 81.50 | 81.50 | 81.50 | -9.99% | 11,941,920 |
| Sep 29, 2025 | 88.00 | 92.50 | 87.25 | 90.55 | 90.55 | 1.51% | 4,129,962 |
| Sep 26, 2025 | 90.80 | 92.40 | 89.20 | 89.20 | 89.20 | -1.60% | 3,137,527 |
| Sep 25, 2025 | 95.10 | 95.10 | 89.85 | 90.65 | 90.65 | -4.07% | 4,333,268 |
| Sep 24, 2025 | 93.45 | 96.20 | 93.45 | 94.50 | 94.50 | 1.12% | 5,258,476 |
| Sep 23, 2025 | 94.50 | 96.35 | 92.95 | 93.45 | 93.45 | -1.94% | 3,770,418 |
| Sep 22, 2025 | 97.10 | 98.70 | 95.30 | 95.30 | 95.30 | -0.37% | 5,512,693 |
| Sep 19, 2025 | 92.15 | 97.25 | 92.15 | 95.65 | 95.65 | 3.97% | 8,755,529 |
| Sep 18, 2025 | 94.55 | 97.50 | 92.00 | 92.00 | 92.00 | -2.08% | 10,030,460 |
| Sep 17, 2025 | 90.80 | 95.70 | 90.60 | 93.95 | 93.95 | 3.47% | 7,598,464 |
| Sep 16, 2025 | 89.50 | 93.40 | 86.40 | 90.80 | 90.80 | 1.51% | 13,197,200 |
| Sep 15, 2025 | 81.35 | 89.45 | 80.40 | 89.45 | 89.45 | 9.96% | 13,058,350 |
| Sep 12, 2025 | 82.25 | 85.10 | 77.10 | 81.35 | 81.35 | -1.15% | 15,521,960 |
| Sep 11, 2025 | 84.40 | 87.00 | 82.30 | 82.30 | 82.30 | -9.96% | 18,596,300 |
| Sep 10, 2025 | 91.00 | 93.00 | 90.00 | 91.40 | 91.40 | 0.44% | 2,149,198 |
| Sep 9, 2025 | 91.90 | 93.15 | 89.95 | 91.00 | 91.00 | -0.93% | 1,716,179 |
| Sep 8, 2025 | 93.05 | 93.40 | 90.75 | 91.85 | 91.85 | -2.91% | 1,740,557 |
| Sep 5, 2025 | 95.75 | 96.20 | 93.75 | 94.60 | 94.60 | -1.20% | 3,015,643 |
| Sep 4, 2025 | 99.00 | 99.95 | 95.00 | 95.75 | 95.75 | -3.14% | 3,940,656 |
| Sep 3, 2025 | 99.35 | 101.40 | 98.20 | 98.85 | 98.85 | -0.15% | 3,060,546 |
| Sep 2, 2025 | 104.00 | 104.90 | 96.70 | 99.00 | 99.00 | -4.53% | 3,693,947 |
| Sep 1, 2025 | 104.40 | 106.30 | 102.50 | 103.70 | 103.70 | -0.77% | 3,021,949 |
| Aug 29, 2025 | 108.70 | 109.30 | 104.50 | 104.50 | 104.50 | -3.78% | 3,458,117 |
| Aug 28, 2025 | 110.00 | 111.40 | 108.40 | 108.60 | 108.60 | -0.82% | 2,662,829 |
| Aug 27, 2025 | 113.30 | 115.00 | 109.00 | 109.50 | 109.50 | -3.10% | 3,063,857 |
| Aug 26, 2025 | 113.70 | 117.70 | 112.30 | 113.00 | 113.00 | -0.62% | 5,062,019 |
| Aug 25, 2025 | 117.40 | 117.90 | 113.00 | 113.70 | 113.70 | 1.07% | 4,791,505 |
| Aug 22, 2025 | 106.10 | 116.00 | 106.00 | 112.50 | 112.50 | 6.64% | 9,181,774 |
| Aug 21, 2025 | 104.40 | 106.00 | 103.90 | 105.50 | 105.50 | 1.64% | 2,163,226 |
| Aug 20, 2025 | 102.20 | 106.40 | 101.40 | 103.80 | 103.80 | 1.86% | 3,849,340 |
| Aug 19, 2025 | 102.10 | 104.00 | 101.60 | 101.90 | 101.90 | 0.10% | 2,264,847 |
| Aug 18, 2025 | 102.30 | 104.20 | 101.50 | 101.80 | 101.80 | - | 2,541,179 |
| Aug 15, 2025 | 99.80 | 102.50 | 99.25 | 101.80 | 101.80 | 2.31% | 2,234,119 |
| Aug 14, 2025 | 100.00 | 102.20 | 99.45 | 99.50 | 99.50 | -0.15% | 2,622,184 |
| Aug 13, 2025 | 100.30 | 101.10 | 99.65 | 99.65 | 99.65 | -0.35% | 1,226,279 |
| Aug 12, 2025 | 101.30 | 103.30 | 100.00 | 100.00 | 100.00 | -1.19% | 2,178,841 |
| Aug 11, 2025 | 101.10 | 103.40 | 100.80 | 101.20 | 101.20 | 0.10% | 2,050,728 |
| Aug 8, 2025 | 101.00 | 101.70 | 99.80 | 101.10 | 101.10 | 0.10% | 1,587,360 |
| Aug 7, 2025 | 104.10 | 104.60 | 100.90 | 101.00 | 101.00 | -2.51% | 2,347,486 |
| Aug 6, 2025 | 105.40 | 105.90 | 103.60 | 103.60 | 103.60 | -1.61% | 2,593,362 |
| Aug 5, 2025 | 106.10 | 107.00 | 105.30 | 105.30 | 105.30 | -0.28% | 1,663,762 |
| Aug 4, 2025 | 106.10 | 106.90 | 105.60 | 105.60 | 105.60 | -0.28% | 1,600,860 |
| Aug 1, 2025 | 108.10 | 108.50 | 105.70 | 105.90 | 105.90 | -1.76% | 2,304,560 |
| Jul 31, 2025 | 107.90 | 109.80 | 107.60 | 107.80 | 107.80 | 0.09% | 3,193,495 |
| Jul 30, 2025 | 107.10 | 108.70 | 106.20 | 107.70 | 107.70 | 0.47% | 3,081,189 |
| Jul 29, 2025 | 111.40 | 112.70 | 106.90 | 107.20 | 107.20 | -3.86% | 3,949,127 |
| Jul 28, 2025 | 111.00 | 113.80 | 109.10 | 111.50 | 111.50 | 0.45% | 4,345,904 |
| Jul 25, 2025 | 111.30 | 112.70 | 110.70 | 111.00 | 111.00 | -0.36% | 1,191,626 |
| Jul 24, 2025 | 111.50 | 113.30 | 111.40 | 111.40 | 111.40 | 0.45% | 2,266,006 |
| Jul 23, 2025 | 112.60 | 112.90 | 109.40 | 110.90 | 110.90 | -1.33% | 3,113,918 |
| Jul 22, 2025 | 114.40 | 115.50 | 111.60 | 112.40 | 112.40 | -1.66% | 2,289,101 |
| Jul 21, 2025 | 110.20 | 115.30 | 110.20 | 114.30 | 114.30 | 3.91% | 5,256,267 |
| Jul 18, 2025 | 111.60 | 112.30 | 109.90 | 110.00 | 110.00 | -1.26% | 2,512,191 |