Türk Telekomünikasyon Anonim Sirketi (IST:TTKOM)
Turkey
· Delayed Price · Currency is TRY 55.70
-0.45 (-0.80%)
At close: Dec 5, 2025
IST:TTKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.25 | 56.85 | 55.25 | 55.70 | 55.70 | -0.80% | 22,355,090 |
| Dec 4, 2025 | 57.85 | 58.50 | 56.15 | 56.15 | 56.15 | -2.43% | 24,670,860 |
| Dec 3, 2025 | 57.50 | 58.10 | 57.00 | 57.55 | 57.55 | 0.17% | 24,857,460 |
| Dec 2, 2025 | 57.40 | 57.60 | 56.90 | 57.45 | 57.45 | 0.17% | 15,058,920 |
| Dec 1, 2025 | 55.80 | 57.35 | 55.55 | 57.35 | 57.35 | 2.87% | 22,628,190 |
| Nov 28, 2025 | 55.90 | 56.55 | 55.60 | 55.75 | 55.75 | -0.62% | 16,997,470 |
| Nov 27, 2025 | 56.10 | 56.55 | 55.60 | 56.10 | 56.10 | 0.45% | 17,175,440 |
| Nov 26, 2025 | 55.65 | 56.65 | 55.40 | 55.85 | 55.85 | 0.54% | 21,049,880 |
| Nov 25, 2025 | 56.20 | 56.65 | 55.25 | 55.55 | 55.55 | -0.98% | 22,319,490 |
| Nov 24, 2025 | 56.80 | 56.80 | 55.45 | 56.10 | 56.10 | -1.23% | 17,979,093 |
| Nov 21, 2025 | 56.95 | 57.25 | 56.30 | 56.80 | 56.80 | -0.70% | 21,119,760 |
| Nov 20, 2025 | 56.95 | 57.20 | 56.10 | 57.20 | 57.20 | 0.79% | 24,179,310 |
| Nov 19, 2025 | 55.35 | 57.20 | 55.30 | 56.75 | 56.75 | 2.90% | 30,819,930 |
| Nov 18, 2025 | 55.25 | 56.45 | 54.80 | 55.15 | 55.15 | -0.45% | 32,396,520 |
| Nov 17, 2025 | 56.65 | 56.80 | 55.30 | 55.40 | 55.40 | -1.77% | 33,728,000 |
| Nov 14, 2025 | 56.70 | 56.90 | 55.35 | 56.40 | 56.40 | -1.05% | 20,924,110 |
| Nov 13, 2025 | 56.50 | 57.00 | 56.20 | 57.00 | 57.00 | 1.24% | 19,412,260 |
| Nov 12, 2025 | 56.45 | 57.55 | 55.75 | 56.30 | 56.30 | 0.09% | 31,796,160 |
| Nov 11, 2025 | 56.95 | 57.75 | 54.25 | 56.25 | 56.25 | -1.57% | 67,206,410 |
| Nov 10, 2025 | 56.10 | 57.60 | 55.30 | 57.15 | 57.15 | 2.42% | 48,219,000 |
| Nov 7, 2025 | 55.40 | 55.90 | 54.50 | 55.80 | 55.80 | 0.72% | 47,015,060 |
| Nov 6, 2025 | 55.85 | 56.70 | 54.00 | 55.40 | 55.40 | 0.73% | 108,308,000 |
| Nov 5, 2025 | 52.70 | 55.00 | 52.60 | 55.00 | 55.00 | 10.00% | 112,588,000 |
| Nov 4, 2025 | 49.98 | 50.55 | 49.34 | 50.00 | 50.00 | 0.08% | 23,605,280 |
| Nov 3, 2025 | 51.10 | 52.05 | 49.78 | 49.96 | 49.96 | -2.04% | 34,232,530 |
| Oct 31, 2025 | 51.25 | 51.55 | 50.60 | 51.00 | 51.00 | -0.78% | 30,646,820 |
| Oct 30, 2025 | 52.60 | 53.15 | 51.00 | 51.40 | 51.40 | -2.10% | 22,270,250 |
| Oct 28, 2025 | 52.60 | 52.95 | 52.20 | 52.50 | 52.50 | -0.28% | 7,033,686 |
| Oct 27, 2025 | 52.65 | 53.05 | 52.10 | 52.65 | 52.65 | -0.19% | 14,505,210 |
| Oct 24, 2025 | 51.75 | 54.15 | 51.60 | 52.75 | 52.75 | 2.33% | 36,140,030 |
| Oct 23, 2025 | 50.80 | 51.85 | 50.65 | 51.55 | 51.55 | 1.58% | 16,058,200 |
| Oct 22, 2025 | 49.80 | 51.20 | 49.72 | 50.75 | 50.75 | 2.11% | 19,699,670 |
| Oct 21, 2025 | 49.82 | 50.30 | 49.24 | 49.70 | 49.70 | -0.24% | 17,742,050 |
| Oct 20, 2025 | 48.12 | 49.94 | 47.48 | 49.82 | 49.82 | 3.53% | 20,568,590 |
| Oct 17, 2025 | 50.20 | 50.30 | 47.78 | 48.12 | 48.12 | -4.24% | 34,499,200 |
| Oct 16, 2025 | 50.60 | 53.10 | 50.20 | 50.25 | 50.25 | -1.18% | 36,257,860 |
| Oct 15, 2025 | 49.32 | 51.30 | 48.82 | 50.85 | 50.85 | 3.10% | 27,459,230 |
| Oct 14, 2025 | 50.95 | 51.00 | 48.22 | 49.32 | 49.32 | -3.29% | 33,221,100 |
| Oct 13, 2025 | 51.50 | 51.55 | 50.45 | 51.00 | 51.00 | -1.83% | 17,314,660 |
| Oct 10, 2025 | 51.75 | 52.50 | 51.35 | 51.95 | 51.95 | 0.68% | 13,693,640 |
| Oct 9, 2025 | 51.35 | 52.40 | 51.20 | 51.60 | 51.60 | 1.47% | 19,049,560 |
| Oct 8, 2025 | 52.30 | 53.30 | 50.50 | 50.85 | 50.85 | -2.68% | 18,898,120 |
| Oct 7, 2025 | 51.60 | 52.55 | 51.05 | 52.25 | 52.25 | 1.46% | 16,454,920 |
| Oct 6, 2025 | 51.45 | 52.65 | 51.10 | 51.50 | 51.50 | 0.59% | 20,504,010 |
| Oct 3, 2025 | 53.00 | 53.15 | 51.20 | 51.20 | 51.20 | -2.85% | 14,947,420 |
| Oct 2, 2025 | 52.50 | 53.05 | 52.15 | 52.70 | 52.70 | 0.38% | 14,125,140 |
| Oct 1, 2025 | 50.85 | 52.75 | 50.05 | 52.50 | 52.50 | 3.35% | 17,813,050 |
| Sep 30, 2025 | 50.65 | 51.30 | 50.50 | 50.80 | 50.80 | 0.49% | 19,969,010 |
| Sep 29, 2025 | 50.90 | 51.40 | 50.50 | 50.55 | 50.55 | -0.79% | 16,428,770 |
| Sep 26, 2025 | 52.40 | 52.75 | 50.75 | 50.95 | 50.95 | -3.14% | 13,788,620 |
| Sep 25, 2025 | 53.30 | 53.75 | 52.15 | 52.60 | 52.60 | -0.57% | 17,089,700 |
| Sep 24, 2025 | 53.60 | 53.90 | 52.00 | 52.90 | 52.90 | -1.12% | 29,417,100 |
| Sep 23, 2025 | 53.45 | 54.40 | 52.95 | 53.50 | 53.50 | -1.20% | 24,185,320 |
| Sep 22, 2025 | 54.60 | 55.00 | 53.80 | 54.15 | 54.15 | 0.93% | 26,627,790 |
| Sep 19, 2025 | 52.00 | 53.75 | 51.70 | 53.65 | 53.65 | 3.17% | 28,217,770 |
| Sep 18, 2025 | 52.75 | 53.30 | 51.90 | 52.00 | 52.00 | -0.67% | 22,926,010 |
| Sep 17, 2025 | 52.00 | 52.95 | 51.75 | 52.35 | 52.35 | 0.87% | 23,923,940 |
| Sep 16, 2025 | 52.20 | 52.30 | 50.85 | 51.90 | 51.90 | -0.19% | 35,437,030 |
| Sep 15, 2025 | 48.92 | 52.05 | 48.86 | 52.00 | 52.00 | 6.38% | 32,648,100 |
| 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% | 22,582,450 |
| Sep 10, 2025 | 51.10 | 51.45 | 50.40 | 50.85 | 50.85 | -0.10% | 15,590,040 |
| Sep 9, 2025 | 51.25 | 51.45 | 50.10 | 50.90 | 50.90 | -0.39% | 24,605,720 |
| Sep 8, 2025 | 52.40 | 52.40 | 50.75 | 51.10 | 51.10 | -3.40% | 17,795,490 |
| Sep 5, 2025 | 53.20 | 53.75 | 52.55 | 52.90 | 52.90 | 0.09% | 27,514,320 |
| Sep 4, 2025 | 52.80 | 53.65 | 52.35 | 52.85 | 52.85 | 0.28% | 28,754,560 |
| Sep 3, 2025 | 52.70 | 53.45 | 51.55 | 52.70 | 52.70 | 0.19% | 32,658,290 |
| Sep 2, 2025 | 54.50 | 55.00 | 50.90 | 52.60 | 52.60 | -3.22% | 52,199,700 |
| 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% | 46,281,390 |
| Aug 28, 2025 | 60.00 | 60.15 | 56.95 | 58.40 | 58.40 | -3.71% | 75,283,220 |
| 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% | 34,590,070 |
| Aug 25, 2025 | 58.40 | 60.00 | 58.30 | 59.70 | 59.70 | 2.84% | 28,101,030 |
| Aug 22, 2025 | 58.45 | 58.65 | 57.60 | 58.05 | 58.05 | -0.60% | 14,568,430 |
| Aug 21, 2025 | 57.15 | 58.45 | 57.10 | 58.40 | 58.40 | 3.00% | 21,323,300 |
| Aug 20, 2025 | 56.00 | 57.10 | 55.50 | 56.70 | 56.70 | 1.43% | 18,048,860 |
| Aug 19, 2025 | 55.40 | 56.65 | 55.15 | 55.90 | 55.90 | 1.08% | 17,500,330 |
| Aug 18, 2025 | 56.00 | 56.25 | 55.00 | 55.30 | 55.30 | -1.07% | 17,430,750 |
| Aug 15, 2025 | 56.45 | 57.25 | 55.75 | 55.90 | 55.90 | -0.80% | 20,587,230 |
| Aug 14, 2025 | 58.40 | 59.00 | 56.25 | 56.35 | 56.35 | -2.68% | 26,354,710 |
| Aug 13, 2025 | 58.25 | 58.95 | 57.60 | 57.90 | 57.90 | -0.52% | 18,639,040 |
| 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% | 23,942,110 |
| Aug 8, 2025 | 56.60 | 56.95 | 56.05 | 56.85 | 56.85 | 1.07% | 13,069,900 |
| Aug 7, 2025 | 55.40 | 56.65 | 55.35 | 56.25 | 56.25 | 2.18% | 16,038,200 |
| 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% | 14,774,080 |
| Aug 4, 2025 | 55.05 | 56.05 | 54.90 | 55.75 | 55.75 | 1.92% | 20,149,530 |
| Aug 1, 2025 | 54.60 | 54.90 | 53.75 | 54.70 | 54.70 | 0.46% | 15,119,410 |
| Jul 31, 2025 | 54.65 | 55.25 | 54.05 | 54.45 | 54.45 | 0.09% | 20,469,030 |
| Jul 30, 2025 | 53.90 | 55.20 | 53.90 | 54.40 | 54.40 | 1.02% | 24,324,300 |
| Jul 29, 2025 | 55.45 | 55.70 | 53.85 | 53.85 | 53.85 | -2.80% | 17,742,300 |
| Jul 28, 2025 | 56.75 | 56.75 | 55.35 | 55.40 | 55.40 | -1.95% | 9,367,340 |
| Jul 25, 2025 | 57.40 | 57.50 | 56.35 | 56.50 | 56.50 | -1.48% | 10,675,690 |
| Jul 24, 2025 | 57.05 | 58.10 | 56.90 | 57.35 | 57.35 | 0.88% | 14,294,040 |
| Jul 23, 2025 | 57.90 | 58.35 | 56.80 | 56.85 | 56.85 | -1.47% | 13,583,710 |
| Jul 22, 2025 | 57.95 | 58.80 | 57.45 | 57.70 | 57.70 | -0.26% | 21,562,460 |
| Jul 21, 2025 | 57.10 | 58.05 | 56.75 | 57.85 | 57.85 | 1.76% | 13,776,230 |
| Jul 18, 2025 | 57.40 | 57.45 | 56.25 | 56.85 | 56.85 | -0.52% | 10,589,150 |