Türk Telekomünikasyon Anonim Sirketi (IST:TTKOM)
Turkey
· Delayed Price · Currency is TRY 58.90
-0.20 (-0.34%)
Mar 9, 2026, 6:09 PM GMT+3
IST:TTKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.00 | 58.85 | 57.00 | 58.75 | - | -0.59% | 9,475,289 |
| Mar 6, 2026 | 61.25 | 61.80 | 58.50 | 59.10 | 59.10 | -3.43% | 14,332,380 |
| Mar 5, 2026 | 62.75 | 63.75 | 61.00 | 61.20 | 61.20 | -2.00% | 28,481,480 |
| Mar 4, 2026 | 63.80 | 64.30 | 61.85 | 62.45 | 62.45 | -2.35% | 16,892,822 |
| Mar 3, 2026 | 65.75 | 66.60 | 63.55 | 63.95 | 63.95 | -2.81% | 13,902,196 |
| Mar 2, 2026 | 64.05 | 66.55 | 64.05 | 65.80 | 65.80 | -3.16% | 18,507,600 |
| Feb 27, 2026 | 71.45 | 71.90 | 67.25 | 67.95 | 67.95 | -4.50% | 35,460,010 |
| Feb 26, 2026 | 71.30 | 71.50 | 69.90 | 71.15 | 71.15 | 0.21% | 13,225,420 |
| Feb 25, 2026 | 70.30 | 71.40 | 69.60 | 71.00 | 71.00 | 1.14% | 24,438,290 |
| Feb 24, 2026 | 70.55 | 70.90 | 69.50 | 70.20 | 70.20 | -0.64% | 17,705,640 |
| Feb 23, 2026 | 71.30 | 71.60 | 70.05 | 70.65 | 70.65 | 0.28% | 17,499,320 |
| Feb 20, 2026 | 69.85 | 71.00 | 69.20 | 70.45 | 70.45 | 0.86% | 14,598,700 |
| Feb 19, 2026 | 73.20 | 73.20 | 69.10 | 69.85 | 69.85 | -3.85% | 15,242,800 |
| Feb 18, 2026 | 72.90 | 75.65 | 72.40 | 72.65 | 72.65 | -0.34% | 28,312,400 |
| Feb 17, 2026 | 72.45 | 75.05 | 72.15 | 72.90 | 72.90 | 0.41% | 25,458,140 |
| Feb 16, 2026 | 70.85 | 74.60 | 70.70 | 72.60 | 72.60 | 3.27% | 29,411,920 |
| Feb 13, 2026 | 69.15 | 70.30 | 68.90 | 70.30 | 70.30 | 1.59% | 25,115,670 |
| Feb 12, 2026 | 68.30 | 69.55 | 67.65 | 69.20 | 69.20 | 1.54% | 24,412,834 |
| Feb 11, 2026 | 66.25 | 68.85 | 65.95 | 68.15 | 68.15 | 2.10% | 26,178,490 |
| Feb 10, 2026 | 67.40 | 68.55 | 66.50 | 66.75 | 66.75 | -0.82% | 28,866,320 |
| Feb 9, 2026 | 67.80 | 68.35 | 67.00 | 67.30 | 67.30 | 0.30% | 23,774,540 |
| Feb 6, 2026 | 67.65 | 67.65 | 66.05 | 67.10 | 67.10 | -0.81% | 18,297,220 |
| Feb 5, 2026 | 68.10 | 69.80 | 67.55 | 67.65 | 67.65 | -1.38% | 27,786,370 |
| Feb 4, 2026 | 68.30 | 69.75 | 67.50 | 68.60 | 68.60 | 1.40% | 22,105,940 |
| Feb 3, 2026 | 65.40 | 68.15 | 65.25 | 67.65 | 67.65 | 3.52% | 25,613,041 |
| Feb 2, 2026 | 66.00 | 66.00 | 63.35 | 65.35 | 65.35 | -1.73% | 20,042,100 |
| Jan 30, 2026 | 65.40 | 66.50 | 65.00 | 66.50 | 66.50 | 1.68% | 23,435,530 |
| Jan 29, 2026 | 65.50 | 66.70 | 65.00 | 65.40 | 65.40 | 0.69% | 31,598,100 |
| Jan 28, 2026 | 64.35 | 65.35 | 63.90 | 64.95 | 64.95 | 0.85% | 26,529,030 |
| Jan 27, 2026 | 65.80 | 66.15 | 64.40 | 64.40 | 64.40 | -2.13% | 15,079,800 |
| Jan 26, 2026 | 63.80 | 65.90 | 63.45 | 65.80 | 65.80 | 2.49% | 21,744,700 |
| Jan 23, 2026 | 64.85 | 65.55 | 64.20 | 64.20 | 64.20 | -0.39% | 21,524,930 |
| Jan 22, 2026 | 63.45 | 64.55 | 62.25 | 64.45 | 64.45 | 2.30% | 35,366,170 |
| Jan 21, 2026 | 62.20 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 22,159,170 |
| Jan 20, 2026 | 62.50 | 62.65 | 61.05 | 62.00 | 62.00 | -0.72% | 17,204,740 |
| Jan 19, 2026 | 62.45 | 63.65 | 61.85 | 62.45 | 62.45 | 0.64% | 23,305,850 |
| Jan 16, 2026 | 61.75 | 62.40 | 60.80 | 62.05 | 62.05 | 0.40% | 32,029,215 |
| Jan 15, 2026 | 59.55 | 61.80 | 59.25 | 61.80 | 61.80 | 3.78% | 36,990,310 |
| Jan 14, 2026 | 59.45 | 59.65 | 58.70 | 59.55 | 59.55 | 0.25% | 22,847,040 |
| Jan 13, 2026 | 58.75 | 59.60 | 58.70 | 59.40 | 59.40 | 1.71% | 27,125,658 |
| Jan 12, 2026 | 58.45 | 59.00 | 58.15 | 58.40 | 58.40 | 0.09% | 21,177,330 |
| Jan 9, 2026 | 58.60 | 59.00 | 57.65 | 58.35 | 58.35 | -0.17% | 19,432,000 |
| Jan 8, 2026 | 59.10 | 59.55 | 57.00 | 58.45 | 58.45 | -0.68% | 33,864,970 |
| Jan 7, 2026 | 59.35 | 59.65 | 58.50 | 58.85 | 58.85 | -0.59% | 26,672,340 |
| Jan 6, 2026 | 58.55 | 59.45 | 58.40 | 59.20 | 59.20 | 1.28% | 29,117,490 |
| Jan 5, 2026 | 58.20 | 59.00 | 57.90 | 58.45 | 58.45 | 0.60% | 30,853,870 |
| Jan 2, 2026 | 57.45 | 58.10 | 57.20 | 58.10 | 58.10 | 1.04% | 24,117,940 |
| Dec 31, 2025 | 57.25 | 57.75 | 56.40 | 57.50 | 57.50 | 0.61% | 24,576,120 |
| Dec 30, 2025 | 56.00 | 57.30 | 55.20 | 57.15 | 57.15 | 2.60% | 24,855,020 |
| Dec 29, 2025 | 56.25 | 56.45 | 55.60 | 55.70 | 55.70 | -1.15% | 16,450,999 |
| Dec 26, 2025 | 56.60 | 56.65 | 55.75 | 56.35 | 56.35 | -0.27% | 12,662,260 |
| Dec 25, 2025 | 56.80 | 56.85 | 56.50 | 56.50 | 56.50 | - | 5,299,795 |
| Dec 24, 2025 | 56.60 | 57.20 | 56.40 | 56.50 | 56.50 | -0.18% | 17,421,680 |
| Dec 23, 2025 | 57.50 | 57.95 | 56.40 | 56.60 | 56.60 | -1.48% | 20,198,330 |
| Dec 22, 2025 | 56.95 | 58.00 | 56.60 | 57.45 | 57.45 | 1.23% | 28,443,713 |
| Dec 19, 2025 | 56.80 | 57.05 | 56.25 | 56.75 | 56.75 | -0.09% | 16,064,310 |
| Dec 18, 2025 | 57.00 | 57.20 | 56.35 | 56.80 | 56.80 | -0.26% | 18,127,500 |
| Dec 17, 2025 | 55.75 | 57.00 | 55.25 | 56.95 | 56.95 | 2.24% | 30,787,340 |
| Dec 16, 2025 | 57.90 | 57.90 | 55.35 | 55.70 | 55.70 | -3.80% | 40,102,510 |
| Dec 15, 2025 | 58.20 | 58.40 | 57.55 | 57.90 | 57.90 | -0.09% | 25,984,470 |
| Dec 12, 2025 | 56.85 | 58.00 | 56.85 | 57.95 | 57.95 | 2.11% | 22,585,220 |
| Dec 11, 2025 | 57.00 | 57.30 | 56.25 | 56.75 | 56.75 | - | 22,854,770 |
| Dec 10, 2025 | 56.85 | 57.40 | 56.30 | 56.75 | 56.75 | 0.09% | 31,610,260 |
| Dec 9, 2025 | 56.65 | 56.90 | 55.95 | 56.70 | 56.70 | 0.35% | 19,705,491 |
| Dec 8, 2025 | 55.85 | 56.95 | 55.15 | 56.50 | 56.50 | 1.44% | 40,946,550 |
| 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 |