TTKOM
TÜRK TELEKOMÜNİKASYON A.Ş.
15:10:01
63.1 ₺
-0.900 (%-1.41)
Previous Close: 64·
Volatility: 1.640
Day Low₺62.75
Day High₺63.8
Market Data
Spot Rate
B:63.05
A:63.1
Week over week (WoW)
-1.56%
Month over month (MoM)
+3.02%
Year to date (YTD)
+9.74%
Year over year (YoY)
+11.68%
TTKOM: TÜRK TELEKOMÜNİKASYON A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2375
CLOSE 5.2263
Low
LOW 4.2058
High
HIGH 5.9234
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 5.0326 | 5.0326 | 4.9764 | 4.9922 |
| 06/20/2017 | 5.0004 | 5.0326 | 4.9764 | 5.0244 |
| 06/21/2017 | 5.0405 | 5.0485 | 5.0004 | 5.0326 |
| 06/22/2017 | 5.0405 | 5.0888 | 5.0165 | 5.0485 |
| 06/27/2017 | 5.0084 | 5.0565 | 4.9843 | 5.0405 |
| 06/28/2017 | 5.0485 | 5.0645 | 5.0084 | 5.0565 |
| 06/29/2017 | 5.0244 | 5.0645 | 5.0004 | 5.0084 |
| 07/02/2017 | 5.0405 | 5.0565 | 4.9843 | 5.0004 |
| 07/03/2017 | 5.0084 | 5.0244 | 4.9683 | 4.9764 |
| 07/04/2017 | 4.9764 | 5.0004 | 4.912 | 4.9201 |
| 07/05/2017 | 4.9201 | 4.9361 | 4.8398 | 4.8559 |
| 07/06/2017 | 4.8639 | 4.9282 | 4.8559 | 4.888 |
| 07/09/2017 | 4.9041 | 4.9282 | 4.888 | 4.9041 |
| 07/10/2017 | 4.9041 | 4.9764 | 4.88 | 4.9764 |
| 07/11/2017 | 4.9683 | 5.0084 | 4.9522 | 4.9843 |
| 07/12/2017 | 5.0084 | 5.1528 | 4.9764 | 5.0888 |
| 07/13/2017 | 5.1047 | 5.1609 | 5.0806 | 5.0806 |
| 07/16/2017 | 5.0888 | 5.3054 | 5.0806 | 5.2893 |
| 07/17/2017 | 5.2893 | 5.2893 | 5.2091 | 5.2171 |
| 07/18/2017 | 5.2491 | 5.4579 | 5.2251 | 5.4178 |
| 07/19/2017 | 5.4178 | 5.6024 | 5.4097 | 5.5381 |
| 07/20/2017 | 5.5381 | 5.5702 | 5.466 | 5.5463 |
| 07/23/2017 | 5.5783 | 5.6987 | 5.5542 | 5.5783 |
| 07/24/2017 | 5.6665 | 5.6746 | 5.5863 | 5.6265 |
| 07/25/2017 | 5.8191 | 5.8432 | 5.7068 | 5.7468 |
| 07/26/2017 | 5.787 | 5.8432 | 5.7709 | 5.8351 |
| 07/27/2017 | 5.8512 | 5.8833 | 5.787 | 5.8351 |
| 07/30/2017 | 5.8351 | 5.8512 | 5.795 | 5.8191 |
| 07/31/2017 | 5.8592 | 5.8592 | 5.6746 | 5.7068 |
| 08/01/2017 | 5.7388 | 5.7388 | 5.6345 | 5.7148 |
| 08/02/2017 | 5.6906 | 5.7068 | 5.6345 | 5.6424 |
| 08/03/2017 | 5.6424 | 5.6906 | 5.6185 | 5.6424 |
| 08/06/2017 | 5.6504 | 5.6906 | 5.6103 | 5.6665 |
| 08/07/2017 | 5.6665 | 5.7068 | 5.6265 | 5.6746 |
| 08/08/2017 | 5.6424 | 5.7548 | 5.6345 | 5.7308 |
| 08/09/2017 | 5.7629 | 5.787 | 5.7148 | 5.7629 |
| 08/10/2017 | 5.7068 | 5.7148 | 5.6265 | 5.6665 |
| 08/13/2017 | 5.7468 | 5.7468 | 5.6665 | 5.7148 |
| 08/14/2017 | 5.7468 | 5.8753 | 5.6185 | 5.6586 |
| 08/15/2017 | 5.6665 | 5.7548 | 5.466 | 5.6424 |
| 08/16/2017 | 5.6665 | 5.6987 | 5.6103 | 5.6826 |
| 08/17/2017 | 5.6345 | 5.6424 | 5.6024 | 5.6345 |
| 08/20/2017 | 5.6265 | 5.6987 | 5.6103 | 5.6746 |
| 08/21/2017 | 5.6987 | 5.7068 | 5.6265 | 5.6826 |
| 08/22/2017 | 5.6746 | 5.6826 | 5.6345 | 5.6504 |
| 08/23/2017 | 5.6504 | 5.7148 | 5.6424 | 5.6906 |
| 08/24/2017 | 5.6906 | 5.6987 | 5.6345 | 5.6424 |
| 08/27/2017 | 5.6826 | 5.8994 | 5.6665 | 5.8592 |
| 08/28/2017 | 5.8592 | 5.9234 | 5.811 | 5.8753 |
| 08/30/2017 | 5.8833 | 5.8994 | 5.7629 | 5.7629 |
| 09/04/2017 | 5.787 | 5.795 | 5.6665 | 5.7068 |
| 09/05/2017 | 5.7068 | 5.7789 | 5.6746 | 5.7388 |
| 09/06/2017 | 5.7388 | 5.7709 | 5.6906 | 5.7388 |
| 09/07/2017 | 5.7308 | 5.7468 | 5.6024 | 5.6024 |
| 09/10/2017 | 5.6024 | 5.7068 | 5.5943 | 5.6424 |
| 09/11/2017 | 5.6345 | 5.6504 | 5.5702 | 5.6024 |
| 09/12/2017 | 5.5863 | 5.6185 | 5.5542 | 5.5542 |
| 09/13/2017 | 5.5542 | 5.5783 | 5.4418 | 5.4418 |
| 09/14/2017 | 5.4498 | 5.4579 | 5.2652 | 5.2652 |
| 09/17/2017 | 5.2652 | 5.3294 | 5.2652 | 5.3294 |
| 09/18/2017 | 5.3214 | 5.3375 | 5.2251 | 5.2814 |
| 09/19/2017 | 5.2814 | 5.3617 | 5.2091 | 5.3054 |
| 09/20/2017 | 5.3536 | 5.3617 | 5.2491 | 5.3134 |
| 09/21/2017 | 5.3455 | 5.3617 | 5.2572 | 5.2733 |
| 09/24/2017 | 5.2814 | 5.2814 | 5.0645 | 5.1449 |
| 09/25/2017 | 5.1528 | 5.2412 | 5.0726 | 5.2091 |
| 09/26/2017 | 5.1769 | 5.193 | 5.0888 | 5.1528 |
| 09/27/2017 | 5.1208 | 5.3936 | 5.1047 | 5.3455 |
| 09/28/2017 | 5.3455 | 5.49 | 5.2331 | 5.4498 |
| 10/01/2017 | 5.4257 | 5.4498 | 5.3294 | 5.3455 |
| 10/02/2017 | 5.3375 | 5.3375 | 5.2572 | 5.3214 |
| 10/03/2017 | 5.3054 | 5.3214 | 5.2733 | 5.2974 |
| 10/04/2017 | 5.2814 | 5.5061 | 5.2814 | 5.5061 |
| 10/05/2017 | 5.5221 | 5.5301 | 5.3695 | 5.3936 |
| 10/08/2017 | 5.3455 | 5.3536 | 5.0405 | 5.193 |
| 10/09/2017 | 5.2814 | 5.2974 | 5.2011 | 5.2733 |
| 10/10/2017 | 5.2733 | 5.3777 | 5.2733 | 5.3134 |
| 10/11/2017 | 5.4097 | 5.5301 | 5.3054 | 5.5301 |
| 10/12/2017 | 5.5221 | 5.5221 | 5.4097 | 5.466 |
| 10/15/2017 | 5.49 | 5.498 | 5.3214 | 5.3617 |
| 10/16/2017 | 5.3617 | 5.5381 | 5.3536 | 5.466 |
| 10/17/2017 | 5.5943 | 5.5943 | 5.3455 | 5.4017 |
| 10/18/2017 | 5.3936 | 5.498 | 5.3857 | 5.4418 |
| 10/19/2017 | 5.4418 | 5.4579 | 5.3936 | 5.4339 |
| 10/22/2017 | 5.4178 | 5.4257 | 5.3455 | 5.3936 |
| 10/23/2017 | 5.3857 | 5.3936 | 5.2171 | 5.3294 |
| 10/24/2017 | 5.3294 | 5.3455 | 5.1047 | 5.1128 |
| 10/25/2017 | 5.1208 | 5.1609 | 5.0726 | 5.1208 |
| 10/26/2017 | 5.1047 | 5.1128 | 5.0244 | 5.0405 |
| 10/29/2017 | 5.0645 | 5.0645 | 4.9764 | 5.0165 |
| 10/30/2017 | 5.0485 | 5.1769 | 5.0326 | 5.1769 |
| 10/31/2017 | 5.2011 | 5.3134 | 5.1208 | 5.2733 |
| 11/01/2017 | 5.3294 | 5.4178 | 5.2251 | 5.2251 |
| 11/02/2017 | 5.2412 | 5.2572 | 5.0244 | 5.0726 |
| 11/05/2017 | 5.1289 | 5.169 | 5.0004 | 5.1367 |
| 11/06/2017 | 5.1367 | 5.2572 | 5.0806 | 5.1128 |
| 11/07/2017 | 5.1289 | 5.2091 | 5.0165 | 5.0485 |
| 11/08/2017 | 5.0565 | 5.0726 | 4.9201 | 4.9361 |
| 11/09/2017 | 4.9603 | 4.9683 | 4.7757 | 4.7917 |
| 11/12/2017 | 4.8318 | 4.8398 | 4.7355 | 4.7596 |
| 11/13/2017 | 4.7677 | 4.848 | 4.7035 | 4.7917 |
| 11/14/2017 | 4.7917 | 4.8077 | 4.6232 | 4.6232 |
| 11/15/2017 | 4.6391 | 4.7917 | 4.6313 | 4.6874 |
| 11/16/2017 | 4.7194 | 4.7515 | 4.575 | 4.6313 |
| 11/19/2017 | 4.6391 | 4.6633 | 4.5108 | 4.5589 |
| 11/20/2017 | 4.5187 | 4.6553 | 4.5028 | 4.5509 |
| 11/21/2017 | 4.575 | 4.583 | 4.4063 | 4.5509 |
| 11/22/2017 | 4.591 | 4.6472 | 4.5187 | 4.5589 |
| 11/23/2017 | 4.5348 | 4.5589 | 4.4546 | 4.4546 |
| 11/26/2017 | 4.4707 | 4.5348 | 4.3984 | 4.5269 |
| 11/27/2017 | 4.5108 | 4.5348 | 4.2781 | 4.2781 |
| 11/28/2017 | 4.294 | 4.3101 | 4.2058 | 4.2539 |
| 11/29/2017 | 4.27 | 4.5669 | 4.27 | 4.5669 |
| 11/30/2017 | 4.5669 | 4.7115 | 4.4947 | 4.6232 |
| 12/03/2017 | 4.6553 | 4.6874 | 4.4947 | 4.5187 |
| 12/04/2017 | 4.5589 | 4.6633 | 4.5509 | 4.6633 |
| 12/05/2017 | 4.6633 | 4.88 | 4.6391 | 4.7677 |
| 12/06/2017 | 4.8158 | 5.0004 | 4.7997 | 4.9282 |
| 12/07/2017 | 4.9522 | 4.9764 | 4.8238 | 4.912 |
| 12/10/2017 | 4.9522 | 5.0565 | 4.9201 | 5.0004 |
| 12/11/2017 | 5.0004 | 5.0244 | 4.9201 | 4.9522 |
| 12/12/2017 | 4.9764 | 4.9764 | 4.872 | 4.912 |
| 12/13/2017 | 4.9201 | 5.0726 | 4.912 | 4.9522 |
| 12/14/2017 | 4.9683 | 5.1367 | 4.9361 | 5.0726 |
| 12/17/2017 | 5.1208 | 5.1367 | 5.0244 | 5.0244 |
| 12/18/2017 | 5.0485 | 5.185 | 5.0244 | 5.1289 |
| 12/19/2017 | 5.1289 | 5.2011 | 5.0645 | 5.0726 |
| 12/20/2017 | 5.1047 | 5.1528 | 5.0485 | 5.0726 |
| 12/21/2017 | 5.0888 | 5.1128 | 5.0565 | 5.0645 |
| 12/24/2017 | 5.0967 | 5.1047 | 5.0565 | 5.0806 |
| 12/25/2017 | 5.0888 | 5.1128 | 5.0565 | 5.0645 |
| 12/26/2017 | 5.0645 | 5.0726 | 5.0165 | 5.0485 |
| 12/27/2017 | 5.0565 | 5.169 | 5.0565 | 5.1609 |
| 12/28/2017 | 5.169 | 5.2251 | 5.1528 | 5.169 |