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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0787
CLOSE 4.0632
Low
LOW 2.5444
High
HIGH 5.7388
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 4.9603 | 5.169 | 4.9361 | 5.1367 |
| 01/02/2018 | 5.1609 | 5.2011 | 5.0485 | 5.0645 |
| 01/03/2018 | 5.0645 | 5.1128 | 5.0326 | 5.0967 |
| 01/04/2018 | 5.0967 | 5.1528 | 5.0726 | 5.1289 |
| 01/07/2018 | 5.1449 | 5.2572 | 5.1449 | 5.193 |
| 01/08/2018 | 5.185 | 5.2171 | 5.0565 | 5.0726 |
| 01/09/2018 | 5.0485 | 5.0645 | 4.9361 | 4.9922 |
| 01/10/2018 | 5.0244 | 5.0405 | 4.912 | 4.9442 |
| 01/11/2018 | 4.9603 | 5.0244 | 4.9522 | 4.9522 |
| 01/14/2018 | 4.9603 | 5.0326 | 4.8559 | 4.872 |
| 01/15/2018 | 4.8318 | 4.9922 | 4.8318 | 4.9922 |
| 01/16/2018 | 4.9922 | 5.1047 | 4.9442 | 5.1047 |
| 01/17/2018 | 5.1367 | 5.169 | 5.0326 | 5.1367 |
| 01/18/2018 | 5.1289 | 5.1289 | 4.9603 | 4.9843 |
| 01/21/2018 | 4.9843 | 5.0967 | 4.9442 | 5.0726 |
| 01/22/2018 | 5.1609 | 5.4739 | 5.1449 | 5.4257 |
| 01/23/2018 | 5.4418 | 5.6024 | 5.3777 | 5.4498 |
| 01/24/2018 | 5.4418 | 5.4418 | 5.2572 | 5.2652 |
| 01/25/2018 | 5.2974 | 5.3455 | 5.185 | 5.2011 |
| 01/28/2018 | 5.2572 | 5.2652 | 5.0806 | 5.2171 |
| 01/29/2018 | 5.1609 | 5.2733 | 5.1289 | 5.1609 |
| 01/30/2018 | 5.169 | 5.193 | 5.0726 | 5.0888 |
| 01/31/2018 | 5.0726 | 5.1769 | 5.0485 | 5.0726 |
| 02/01/2018 | 5.0726 | 5.1047 | 5.0004 | 5.0405 |
| 02/04/2018 | 5.0405 | 5.0967 | 4.9922 | 5.0726 |
| 02/05/2018 | 4.896 | 4.9922 | 4.8158 | 4.9522 |
| 02/06/2018 | 5.2974 | 5.2974 | 5.0888 | 5.1289 |
| 02/07/2018 | 5.1769 | 5.2572 | 5.0405 | 5.2011 |
| 02/08/2018 | 5.1128 | 5.169 | 4.896 | 4.9922 |
| 02/11/2018 | 5.0084 | 5.0326 | 4.9361 | 4.9683 |
| 02/12/2018 | 4.9764 | 5.0004 | 4.8318 | 4.8559 |
| 02/13/2018 | 4.888 | 4.912 | 4.7677 | 4.7997 |
| 02/14/2018 | 4.8238 | 4.9522 | 4.8158 | 4.9442 |
| 02/15/2018 | 4.9683 | 5.0165 | 4.9442 | 4.9442 |
| 02/18/2018 | 4.9764 | 5.0004 | 4.9201 | 4.9683 |
| 02/19/2018 | 4.9764 | 5.0485 | 4.9201 | 4.9522 |
| 02/20/2018 | 4.9522 | 5.0244 | 4.9522 | 5.0244 |
| 02/21/2018 | 5.0004 | 5.0888 | 5.0004 | 5.0405 |
| 02/22/2018 | 5.0726 | 5.2011 | 5.0645 | 5.185 |
| 02/25/2018 | 5.2251 | 5.3375 | 5.169 | 5.3134 |
| 02/26/2018 | 5.3214 | 5.3536 | 5.193 | 5.2171 |
| 02/27/2018 | 5.2091 | 5.2974 | 5.169 | 5.2491 |
| 02/28/2018 | 5.2491 | 5.4097 | 5.2331 | 5.2814 |
| 03/01/2018 | 5.2814 | 5.4017 | 5.2572 | 5.3777 |
| 03/04/2018 | 5.3936 | 5.4739 | 5.3617 | 5.4097 |
| 03/05/2018 | 5.4418 | 5.5943 | 5.4418 | 5.498 |
| 03/06/2018 | 5.498 | 5.5381 | 5.4498 | 5.4818 |
| 03/07/2018 | 5.5301 | 5.5542 | 5.4257 | 5.4739 |
| 03/08/2018 | 5.4818 | 5.5622 | 5.4498 | 5.498 |
| 03/11/2018 | 5.5301 | 5.5863 | 5.5221 | 5.5542 |
| 03/12/2018 | 5.5542 | 5.7148 | 5.4818 | 5.6906 |
| 03/13/2018 | 5.7308 | 5.7388 | 5.5463 | 5.5542 |
| 03/14/2018 | 5.5783 | 5.6424 | 5.5061 | 5.5381 |
| 03/15/2018 | 5.5622 | 5.6586 | 5.49 | 5.5783 |
| 03/18/2018 | 5.5863 | 5.6185 | 5.5141 | 5.5863 |
| 03/19/2018 | 5.6185 | 5.6424 | 5.4739 | 5.498 |
| 03/20/2018 | 5.5301 | 5.5783 | 5.4739 | 5.5301 |
| 03/21/2018 | 5.5463 | 5.5622 | 5.4257 | 5.4418 |
| 03/22/2018 | 5.4257 | 5.4257 | 5.3294 | 5.3936 |
| 03/25/2018 | 5.4178 | 5.5221 | 5.4097 | 5.4818 |
| 03/26/2018 | 5.5381 | 5.5381 | 5.498 | 5.498 |
| 03/27/2018 | 5.498 | 5.5542 | 5.3617 | 5.3777 |
| 03/28/2018 | 5.3857 | 5.4579 | 5.3695 | 5.3857 |
| 03/29/2018 | 5.3936 | 5.4178 | 5.3375 | 5.3375 |
| 04/01/2018 | 5.3455 | 5.3617 | 5.2572 | 5.2572 |
| 04/02/2018 | 5.2572 | 5.3695 | 5.2572 | 5.3455 |
| 04/03/2018 | 5.3536 | 5.3857 | 5.2974 | 5.3455 |
| 04/04/2018 | 5.3536 | 5.3936 | 5.2652 | 5.3375 |
| 04/05/2018 | 5.3054 | 5.3134 | 5.2091 | 5.2171 |
| 04/08/2018 | 5.2733 | 5.2733 | 4.9922 | 5.0405 |
| 04/09/2018 | 5.0565 | 5.0726 | 4.848 | 4.896 |
| 04/10/2018 | 4.888 | 4.9361 | 4.6874 | 4.8318 |
| 04/11/2018 | 4.8318 | 4.9522 | 4.8077 | 4.896 |
| 04/12/2018 | 4.912 | 4.9922 | 4.8639 | 4.88 |
| 04/15/2018 | 4.896 | 4.9361 | 4.872 | 4.896 |
| 04/16/2018 | 4.9282 | 4.9922 | 4.8398 | 4.9282 |
| 04/17/2018 | 4.9361 | 5.0888 | 4.888 | 5.0888 |
| 04/18/2018 | 5.0888 | 5.1609 | 5.0645 | 5.1289 |
| 04/19/2018 | 5.0888 | 5.1128 | 5.0485 | 5.1047 |
| 04/23/2018 | 5.1047 | 5.1449 | 5.0645 | 5.1208 |
| 04/24/2018 | 5.1367 | 5.1367 | 5.0004 | 5.0967 |
| 04/25/2018 | 5.1047 | 5.1528 | 4.9764 | 5.1528 |
| 04/26/2018 | 5.1769 | 5.193 | 5.1128 | 5.169 |
| 04/29/2018 | 5.185 | 5.185 | 5.0244 | 5.0405 |
| 05/01/2018 | 5.0405 | 5.0405 | 4.912 | 4.9442 |
| 05/02/2018 | 4.9361 | 4.9361 | 4.7115 | 4.7757 |
| 05/03/2018 | 4.7757 | 4.7757 | 4.543 | 4.6553 |
| 05/06/2018 | 4.6553 | 4.7115 | 4.583 | 4.5991 |
| 05/07/2018 | 4.6391 | 4.6472 | 4.5348 | 4.5589 |
| 05/08/2018 | 4.543 | 4.7515 | 4.4224 | 4.6313 |
| 05/09/2018 | 4.7035 | 4.7035 | 4.5509 | 4.6633 |
| 05/10/2018 | 4.6713 | 4.7515 | 4.591 | 4.6391 |
| 05/13/2018 | 4.6071 | 4.7917 | 4.6071 | 4.7515 |
| 05/14/2018 | 4.6151 | 4.6151 | 4.4867 | 4.5187 |
| 05/15/2018 | 4.5187 | 4.6313 | 4.4224 | 4.5108 |
| 05/16/2018 | 4.3663 | 4.5509 | 4.3663 | 4.4867 |
| 05/17/2018 | 4.4947 | 4.6071 | 4.4466 | 4.575 |
| 05/20/2018 | 4.543 | 4.8398 | 4.4947 | 4.5991 |
| 05/21/2018 | 4.6232 | 5.0645 | 4.5589 | 4.9683 |
| 05/22/2018 | 4.9683 | 5.0084 | 4.7757 | 4.912 |
| 05/23/2018 | 4.9442 | 5.185 | 4.9361 | 5.0888 |
| 05/24/2018 | 5.1528 | 5.2814 | 5.0888 | 5.2331 |
| 05/27/2018 | 5.3214 | 5.3375 | 5.2091 | 5.2331 |
| 05/28/2018 | 5.2572 | 5.2572 | 5.1208 | 5.1609 |
| 05/29/2018 | 5.1609 | 5.1609 | 4.7355 | 4.7355 |
| 05/30/2018 | 4.7917 | 5.0806 | 4.6472 | 4.7596 |
| 05/31/2018 | 4.7997 | 4.9922 | 4.4786 | 4.4947 |
| 06/03/2018 | 4.5348 | 4.5991 | 4.3663 | 4.3663 |
| 06/04/2018 | 4.4306 | 4.5108 | 4.2299 | 4.246 |
| 06/05/2018 | 4.2781 | 4.5187 | 4.1415 | 4.2781 |
| 06/06/2018 | 4.27 | 4.3101 | 4.1335 | 4.2619 |
| 06/07/2018 | 4.2539 | 4.3422 | 4.1576 | 4.3101 |
| 06/10/2018 | 4.3261 | 4.3342 | 4.2218 | 4.27 |
| 06/11/2018 | 4.2299 | 4.3261 | 4.2299 | 4.246 |
| 06/12/2018 | 4.246 | 4.3021 | 4.1817 | 4.1817 |
| 06/13/2018 | 4.1897 | 4.1897 | 4.0935 | 4.1415 |
| 06/17/2018 | 4.1415 | 4.1415 | 3.9087 | 3.9571 |
| 06/18/2018 | 3.9168 | 3.9971 | 3.7965 | 3.9249 |
| 06/19/2018 | 3.9249 | 4.0854 | 3.9009 | 3.9971 |
| 06/20/2018 | 3.9971 | 4.0533 | 3.989 | 4.0292 |
| 06/21/2018 | 4.0373 | 4.0533 | 3.973 | 3.981 |
| 06/24/2018 | 4.1095 | 4.1335 | 3.8927 | 3.9329 |
| 06/25/2018 | 3.7002 | 4.0211 | 3.7002 | 3.9571 |
| 06/26/2018 | 3.9571 | 4.0453 | 3.9489 | 4.0292 |
| 06/27/2018 | 4.0292 | 4.1576 | 3.9971 | 4.0935 |
| 06/28/2018 | 4.1256 | 4.1657 | 4.0051 | 4.0051 |
| 07/01/2018 | 3.989 | 4.0292 | 3.9489 | 3.9971 |
| 07/02/2018 | 4.0051 | 4.0373 | 3.9409 | 3.9489 |
| 07/03/2018 | 3.965 | 4.1496 | 3.9329 | 4.1014 |
| 07/04/2018 | 4.1176 | 4.3984 | 4.0935 | 4.2299 |
| 07/05/2018 | 4.2861 | 4.6553 | 4.2861 | 4.4786 |
| 07/08/2018 | 4.5269 | 4.6874 | 4.3502 | 4.4145 |
| 07/09/2018 | 4.3101 | 4.3984 | 4.1978 | 4.2138 |
| 07/10/2018 | 4.2058 | 4.2058 | 3.7403 | 3.7483 |
| 07/11/2018 | 3.7643 | 3.8927 | 3.6439 | 3.7804 |
| 07/12/2018 | 3.7965 | 3.8044 | 3.6921 | 3.7403 |
| 07/15/2018 | 3.7965 | 3.8285 | 3.6921 | 3.7322 |
| 07/16/2018 | 3.7322 | 3.7965 | 3.7002 | 3.7804 |
| 07/17/2018 | 3.7804 | 3.8927 | 3.7724 | 3.8687 |
| 07/18/2018 | 3.8927 | 3.965 | 3.8687 | 3.9009 |
| 07/19/2018 | 3.9249 | 4.1496 | 3.9087 | 4.0935 |
| 07/22/2018 | 4.1496 | 4.1978 | 3.973 | 4.0292 |
| 07/23/2018 | 4.0453 | 4.0612 | 3.7884 | 3.7884 |
| 07/24/2018 | 3.7884 | 3.973 | 3.7403 | 3.965 |
| 07/25/2018 | 3.989 | 4.0292 | 3.8365 | 3.9087 |
| 07/26/2018 | 3.9087 | 3.9409 | 3.7965 | 3.8365 |
| 07/29/2018 | 3.8526 | 3.8767 | 3.7965 | 3.8365 |
| 07/30/2018 | 3.8447 | 3.8687 | 3.8044 | 3.8526 |
| 07/31/2018 | 3.8365 | 3.9489 | 3.8205 | 3.8447 |
| 08/01/2018 | 3.7563 | 3.7884 | 3.628 | 3.6519 |
| 08/02/2018 | 3.6519 | 3.7241 | 3.6439 | 3.668 |
| 08/05/2018 | 3.66 | 3.66 | 3.4834 | 3.5717 |
| 08/06/2018 | 3.5717 | 3.6841 | 3.4834 | 3.66 |
| 08/07/2018 | 3.66 | 3.668 | 3.5636 | 3.5798 |
| 08/08/2018 | 3.5156 | 3.628 | 3.4834 | 3.5156 |
| 08/09/2018 | 3.4112 | 3.4753 | 3.0902 | 3.2988 |
| 08/12/2018 | 3.2988 | 3.2988 | 3.1143 | 3.1382 |
| 08/13/2018 | 3.2586 | 3.2988 | 3.2105 | 3.2747 |
| 08/14/2018 | 3.3229 | 3.3469 | 3.0821 | 3.0981 |
| 08/15/2018 | 3.2345 | 3.2427 | 2.9537 | 2.9697 |
| 08/16/2018 | 2.9697 | 2.9938 | 2.7691 | 2.9456 |
| 08/19/2018 | 2.9216 | 2.9858 | 2.8894 | 2.9296 |
| 08/26/2018 | 2.9617 | 2.9938 | 2.8975 | 2.9456 |
| 08/27/2018 | 2.9456 | 3.0179 | 2.9377 | 2.9858 |
| 08/28/2018 | 3.0179 | 3.1143 | 3.0018 | 3.0099 |
| 08/30/2018 | 3.0099 | 3.0259 | 2.8654 | 2.9377 |
| 09/02/2018 | 2.9216 | 2.9938 | 2.8975 | 2.9697 |
| 09/03/2018 | 2.9697 | 2.9858 | 2.8894 | 2.8894 |
| 09/04/2018 | 2.8894 | 2.8894 | 2.7771 | 2.7932 |
| 09/05/2018 | 2.8092 | 2.8253 | 2.737 | 2.737 |
| 09/06/2018 | 2.753 | 2.7853 | 2.6808 | 2.737 |
| 09/09/2018 | 2.737 | 2.7691 | 2.6888 | 2.6888 |
| 09/10/2018 | 2.7049 | 2.7208 | 2.6647 | 2.6647 |
| 09/11/2018 | 2.6808 | 2.8011 | 2.6727 | 2.737 |
| 09/12/2018 | 2.753 | 2.9055 | 2.7208 | 2.8734 |
| 09/13/2018 | 2.9296 | 2.9456 | 2.8011 | 2.8092 |
| 09/16/2018 | 2.7932 | 2.8332 | 2.7208 | 2.7208 |
| 09/17/2018 | 2.7289 | 2.7771 | 2.6969 | 2.753 |
| 09/18/2018 | 2.7771 | 2.9617 | 2.761 | 2.9296 |
| 09/19/2018 | 2.9456 | 3.05 | 2.8894 | 2.9697 |
| 09/20/2018 | 3.0018 | 3.0902 | 2.9858 | 3.0259 |
| 09/23/2018 | 3.0579 | 3.066 | 2.8414 | 2.8894 |
| 09/24/2018 | 2.9055 | 3.1463 | 2.8414 | 2.9377 |
| 09/25/2018 | 2.9456 | 3.0579 | 2.9296 | 2.9697 |
| 09/26/2018 | 2.9778 | 3.1143 | 2.9055 | 2.9617 |
| 09/27/2018 | 2.9697 | 2.9858 | 2.9135 | 2.9216 |
| 09/30/2018 | 2.9296 | 3.1062 | 2.9216 | 3.042 |
| 10/01/2018 | 3.042 | 3.0821 | 2.9377 | 2.9537 |
| 10/02/2018 | 2.9617 | 3.034 | 2.9296 | 2.9778 |
| 10/03/2018 | 2.9858 | 3.0099 | 2.7691 | 2.7771 |
| 10/04/2018 | 2.7853 | 2.8414 | 2.7049 | 2.8332 |
| 10/07/2018 | 2.8011 | 2.8734 | 2.7932 | 2.8573 |
| 10/08/2018 | 2.8654 | 2.9296 | 2.8494 | 2.9296 |
| 10/09/2018 | 2.9537 | 2.9537 | 2.7853 | 2.7853 |
| 10/10/2018 | 2.761 | 2.8172 | 2.753 | 2.8011 |
| 10/11/2018 | 2.8253 | 2.8573 | 2.713 | 2.8011 |
| 10/14/2018 | 2.8253 | 2.9537 | 2.8253 | 2.9456 |
| 10/15/2018 | 2.9537 | 3.0018 | 2.9055 | 2.9456 |
| 10/16/2018 | 2.9858 | 2.9858 | 2.8975 | 2.9377 |
| 10/17/2018 | 2.9377 | 2.9456 | 2.8253 | 2.8332 |
| 10/18/2018 | 2.8414 | 2.8573 | 2.7932 | 2.7932 |
| 10/21/2018 | 2.8172 | 2.8253 | 2.737 | 2.737 |
| 10/22/2018 | 2.713 | 2.737 | 2.6085 | 2.6085 |
| 10/23/2018 | 2.6247 | 2.7932 | 2.6247 | 2.6486 |
| 10/24/2018 | 2.6486 | 2.6568 | 2.6085 | 2.6406 |
| 10/25/2018 | 2.6486 | 2.753 | 2.6326 | 2.6406 |
| 10/29/2018 | 2.6727 | 2.6888 | 2.5444 | 2.6005 |
| 10/30/2018 | 2.6326 | 2.6406 | 2.5444 | 2.5684 |
| 10/31/2018 | 2.5845 | 2.7208 | 2.5603 | 2.7208 |
| 11/01/2018 | 2.7208 | 2.7771 | 2.6486 | 2.7691 |
| 11/04/2018 | 2.761 | 2.8814 | 2.737 | 2.8814 |
| 11/05/2018 | 2.8975 | 2.9938 | 2.8332 | 2.8654 |
| 11/06/2018 | 2.8975 | 3.0821 | 2.8814 | 3.074 |
| 11/07/2018 | 3.074 | 3.1222 | 2.9858 | 3.0902 |
| 11/08/2018 | 3.066 | 3.1143 | 2.9778 | 3.0018 |
| 11/11/2018 | 2.9778 | 3.0179 | 2.9617 | 2.9778 |
| 11/12/2018 | 2.9858 | 2.9938 | 2.9055 | 2.9697 |
| 11/13/2018 | 2.9617 | 3.074 | 2.9617 | 3.074 |
| 11/14/2018 | 3.074 | 3.1783 | 3.066 | 3.0902 |
| 11/15/2018 | 3.1143 | 3.1222 | 3.0018 | 3.0179 |
| 11/18/2018 | 3.0179 | 3.066 | 2.9938 | 3.066 |
| 11/19/2018 | 3.0579 | 3.0981 | 2.9537 | 2.9537 |
| 11/20/2018 | 2.9697 | 3.0018 | 2.9456 | 2.9938 |
| 11/21/2018 | 3.0099 | 3.034 | 2.9617 | 2.9938 |
| 11/22/2018 | 2.9938 | 3.034 | 2.9617 | 2.9938 |
| 11/25/2018 | 3.0179 | 3.074 | 3.0179 | 3.066 |
| 11/26/2018 | 3.074 | 3.1543 | 3.05 | 3.1222 |
| 11/27/2018 | 3.1143 | 3.1543 | 3.0821 | 3.0981 |
| 11/28/2018 | 3.1303 | 3.1945 | 3.1222 | 3.1543 |
| 11/29/2018 | 3.1543 | 3.1624 | 3.1062 | 3.1382 |
| 12/02/2018 | 3.1705 | 3.2427 | 3.1463 | 3.2345 |
| 12/03/2018 | 3.2345 | 3.2586 | 3.0179 | 3.0579 |
| 12/04/2018 | 3.034 | 3.1222 | 3.0179 | 3.1062 |
| 12/05/2018 | 3.0821 | 3.1222 | 3.0099 | 3.05 |
| 12/06/2018 | 3.074 | 3.1143 | 3.042 | 3.0981 |
| 12/09/2018 | 3.0821 | 3.1543 | 3.074 | 3.1382 |
| 12/10/2018 | 3.1382 | 3.1865 | 3.1143 | 3.1624 |
| 12/11/2018 | 3.1705 | 3.2025 | 2.9938 | 3.05 |
| 12/12/2018 | 3.066 | 3.1143 | 3.0259 | 3.1062 |
| 12/13/2018 | 3.074 | 3.0821 | 2.9456 | 2.9778 |
| 12/16/2018 | 2.9858 | 3.0018 | 2.9377 | 2.9377 |
| 12/17/2018 | 2.9216 | 3.074 | 2.9135 | 3.0579 |
| 12/18/2018 | 3.074 | 3.1624 | 3.0579 | 3.1382 |
| 12/19/2018 | 3.1062 | 3.2185 | 3.0981 | 3.1624 |
| 12/20/2018 | 3.1624 | 3.1945 | 3.1222 | 3.1783 |
| 12/23/2018 | 3.1945 | 3.2747 | 3.1945 | 3.2266 |
| 12/24/2018 | 3.1945 | 3.2185 | 3.1303 | 3.1624 |
| 12/25/2018 | 3.1783 | 3.2105 | 3.1624 | 3.1945 |
| 12/26/2018 | 3.2185 | 3.2266 | 3.1543 | 3.1543 |
| 12/27/2018 | 3.1783 | 3.1783 | 3.0981 | 3.1143 |
| 12/30/2018 | 3.1143 | 3.1303 | 3.0902 | 3.1303 |