Türk Telekomünikasyon Anonim Sirketi (IST:TTKOM)
Turkey
· Delayed Price · Currency is TRY 62.45
-1.85 (-2.88%)
Apr 28, 2026, 6:09 PM GMT+3
IST:TTKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.20 | 64.25 | 62.45 | 62.45 | 62.45 | -2.88% | 10,616,200 |
| Apr 27, 2026 | 64.30 | 65.45 | 63.90 | 64.30 | 64.30 | 0.08% | 13,553,240 |
| Apr 24, 2026 | 63.45 | 64.55 | 62.70 | 64.25 | 64.25 | 0.94% | 14,149,950 |
| Apr 22, 2026 | 65.00 | 65.10 | 62.90 | 63.65 | 63.65 | -2.23% | 21,679,350 |
| Apr 21, 2026 | 66.65 | 66.80 | 64.60 | 65.10 | 65.10 | -1.96% | 9,247,020 |
| Apr 20, 2026 | 64.20 | 66.70 | 64.20 | 66.40 | 66.40 | 1.53% | 18,078,927 |
| Apr 17, 2026 | 62.95 | 65.60 | 62.75 | 65.40 | 65.40 | 4.06% | 17,741,600 |
| Apr 16, 2026 | 63.25 | 64.50 | 62.50 | 62.85 | 62.85 | -0.16% | 18,275,580 |
| Apr 15, 2026 | 63.40 | 63.70 | 62.50 | 62.95 | 62.95 | 0.40% | 14,970,590 |
| Apr 14, 2026 | 62.80 | 63.75 | 62.25 | 62.70 | 62.70 | 0.56% | 14,863,509 |
| Apr 13, 2026 | 62.15 | 62.50 | 61.05 | 62.35 | 62.35 | -1.89% | 20,419,239 |
| Apr 10, 2026 | 62.35 | 63.80 | 62.15 | 63.55 | 63.55 | 2.75% | 16,767,600 |
| Apr 9, 2026 | 60.80 | 61.85 | 60.00 | 61.85 | 61.85 | 1.39% | 13,847,880 |
| Apr 8, 2026 | 59.25 | 62.20 | 59.25 | 61.00 | 61.00 | 6.64% | 31,008,260 |
| Apr 7, 2026 | 58.85 | 59.15 | 57.20 | 57.20 | 57.20 | -3.13% | 15,058,940 |
| Apr 6, 2026 | 58.65 | 59.45 | 58.35 | 59.05 | 59.05 | 0.77% | 13,627,190 |
| Apr 3, 2026 | 58.40 | 59.35 | 58.15 | 58.60 | 58.60 | 0.51% | 15,751,830 |
| Apr 2, 2026 | 58.45 | 58.65 | 57.55 | 58.30 | 58.30 | -1.19% | 18,817,610 |
| Apr 1, 2026 | 59.00 | 59.70 | 58.70 | 59.00 | 59.00 | 1.64% | 18,259,480 |
| Mar 31, 2026 | 58.65 | 60.35 | 57.95 | 58.05 | 58.05 | -0.77% | 21,178,490 |
| Mar 30, 2026 | 58.25 | 59.10 | 57.40 | 58.50 | 58.50 | - | 11,735,420 |
| Mar 27, 2026 | 58.35 | 58.75 | 57.55 | 58.50 | 58.50 | 0.95% | 11,583,310 |
| Mar 26, 2026 | 58.80 | 59.55 | 57.55 | 57.95 | 57.95 | -1.45% | 11,825,890 |
| Mar 25, 2026 | 58.00 | 59.15 | 57.95 | 58.80 | 58.80 | 2.62% | 17,185,660 |
| Mar 24, 2026 | 60.25 | 60.80 | 57.25 | 57.30 | 57.30 | -4.90% | 19,053,550 |
| Mar 23, 2026 | 58.70 | 60.30 | 56.80 | 60.25 | 60.25 | 1.86% | 18,560,460 |
| Mar 19, 2026 | 58.85 | 59.65 | 58.70 | 59.15 | 59.15 | -0.17% | 3,576,234 |
| Mar 18, 2026 | 60.75 | 61.00 | 58.65 | 59.25 | 59.25 | -2.07% | 14,106,820 |
| Mar 17, 2026 | 60.25 | 60.90 | 59.90 | 60.50 | 60.50 | 0.83% | 10,471,590 |
| Mar 16, 2026 | 61.30 | 61.60 | 59.90 | 60.00 | 60.00 | -1.48% | 10,425,905 |
| Mar 13, 2026 | 61.35 | 61.50 | 60.00 | 60.90 | 60.90 | -1.54% | 11,663,500 |
| Mar 12, 2026 | 61.40 | 62.95 | 60.70 | 61.85 | 61.85 | 0.24% | 14,793,236 |
| Mar 11, 2026 | 61.60 | 63.70 | 61.10 | 61.70 | 61.70 | 0.24% | 18,445,790 |
| Mar 10, 2026 | 60.60 | 61.95 | 60.20 | 61.55 | 61.55 | 4.50% | 16,100,840 |
| Mar 9, 2026 | 57.00 | 59.05 | 57.00 | 58.90 | 58.90 | -0.34% | 13,931,140 |
| 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 |