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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.2633
CLOSE 4.2653
Low
LOW 2.8172
High
HIGH 6.0037
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 3.1222 | 3.1624 | 3.0179 | 3.0259 |
| 01/02/2019 | 3.0018 | 3.034 | 2.8172 | 2.8332 |
| 01/03/2019 | 2.8654 | 2.9778 | 2.8494 | 2.9537 |
| 01/06/2019 | 2.9858 | 3.042 | 2.9697 | 2.9858 |
| 01/07/2019 | 3.0018 | 3.0099 | 2.9135 | 2.9778 |
| 01/08/2019 | 2.9938 | 3.0099 | 2.9377 | 2.9778 |
| 01/09/2019 | 2.9858 | 3.0259 | 2.9617 | 2.9858 |
| 01/10/2019 | 2.9938 | 3.0179 | 2.9697 | 2.9938 |
| 01/13/2019 | 2.9617 | 3.0018 | 2.9296 | 2.9938 |
| 01/14/2019 | 3.0099 | 3.0259 | 2.9858 | 3.0018 |
| 01/15/2019 | 3.0179 | 3.1865 | 2.9938 | 3.1783 |
| 01/16/2019 | 3.1783 | 3.2907 | 3.1543 | 3.2506 |
| 01/17/2019 | 3.2667 | 3.2988 | 3.2427 | 3.2506 |
| 01/20/2019 | 3.2667 | 3.3631 | 3.2506 | 3.2907 |
| 01/21/2019 | 3.2907 | 3.3871 | 3.2747 | 3.3871 |
| 01/22/2019 | 3.4031 | 3.4674 | 3.3631 | 3.4433 |
| 01/23/2019 | 3.4513 | 3.7002 | 3.4353 | 3.6921 |
| 01/24/2019 | 3.7082 | 3.8044 | 3.6118 | 3.6118 |
| 01/27/2019 | 3.6199 | 3.7322 | 3.5556 | 3.5636 |
| 01/28/2019 | 3.5877 | 3.8285 | 3.5798 | 3.8205 |
| 01/29/2019 | 3.8365 | 3.9571 | 3.7884 | 3.9571 |
| 01/30/2019 | 3.981 | 4.0453 | 3.9009 | 4.0453 |
| 01/31/2019 | 4.0211 | 4.1737 | 3.9489 | 3.9971 |
| 02/03/2019 | 4.0132 | 4.1737 | 3.9571 | 4.1415 |
| 02/04/2019 | 4.1737 | 4.1978 | 4.0693 | 4.0773 |
| 02/05/2019 | 4.1014 | 4.1095 | 3.9009 | 3.9168 |
| 02/06/2019 | 3.9249 | 4.0935 | 3.8927 | 4.0211 |
| 02/07/2019 | 4.0211 | 4.1256 | 4.0211 | 4.0935 |
| 02/10/2019 | 4.1335 | 4.3342 | 4.1095 | 4.3181 |
| 02/11/2019 | 4.3261 | 4.4386 | 4.2861 | 4.3663 |
| 02/12/2019 | 4.3984 | 4.4386 | 4.2539 | 4.27 |
| 02/13/2019 | 4.27 | 4.3984 | 4.2299 | 4.3502 |
| 02/14/2019 | 4.3663 | 4.3824 | 4.1657 | 4.2378 |
| 02/17/2019 | 4.2539 | 4.3584 | 4.2378 | 4.2378 |
| 02/18/2019 | 4.2539 | 4.3584 | 4.1176 | 4.1737 |
| 02/19/2019 | 4.1978 | 4.3984 | 4.0773 | 4.3824 |
| 02/20/2019 | 4.3824 | 4.3904 | 4.1496 | 4.1978 |
| 02/21/2019 | 4.2218 | 4.246 | 4.1496 | 4.1737 |
| 02/24/2019 | 4.2058 | 4.3261 | 4.1817 | 4.246 |
| 02/25/2019 | 4.246 | 4.294 | 4.2218 | 4.2539 |
| 02/26/2019 | 4.2619 | 4.3101 | 4.2138 | 4.2539 |
| 02/27/2019 | 4.2619 | 4.3984 | 4.2619 | 4.3584 |
| 02/28/2019 | 4.3744 | 4.3744 | 4.1095 | 4.1737 |
| 03/03/2019 | 4.1978 | 4.2539 | 4.1256 | 4.2378 |
| 03/04/2019 | 4.2299 | 4.294 | 4.1657 | 4.1978 |
| 03/05/2019 | 4.2218 | 4.246 | 4.0612 | 4.1256 |
| 03/06/2019 | 4.1256 | 4.1897 | 3.989 | 4.0453 |
| 03/07/2019 | 4.0533 | 4.1897 | 4.0051 | 4.1817 |
| 03/10/2019 | 4.1897 | 4.1978 | 4.1095 | 4.1176 |
| 03/11/2019 | 4.1496 | 4.2299 | 4.1014 | 4.2218 |
| 03/12/2019 | 4.2218 | 4.2619 | 4.1817 | 4.2138 |
| 03/13/2019 | 4.2058 | 4.2299 | 4.1496 | 4.1817 |
| 03/14/2019 | 4.2058 | 4.3342 | 4.1978 | 4.27 |
| 03/17/2019 | 4.294 | 4.3744 | 4.2861 | 4.3021 |
| 03/18/2019 | 4.3101 | 4.4145 | 4.294 | 4.3824 |
| 03/19/2019 | 4.3584 | 4.4145 | 4.3261 | 4.3342 |
| 03/20/2019 | 4.3663 | 4.3984 | 4.1897 | 4.2299 |
| 03/21/2019 | 4.246 | 4.2539 | 3.8447 | 3.8447 |
| 03/24/2019 | 3.8927 | 3.9329 | 3.66 | 3.66 |
| 03/25/2019 | 3.7162 | 3.7643 | 3.5798 | 3.668 |
| 03/26/2019 | 3.7082 | 3.7403 | 3.3791 | 3.4433 |
| 03/27/2019 | 3.4273 | 3.5396 | 3.3308 | 3.4593 |
| 03/28/2019 | 3.4593 | 3.5636 | 3.3791 | 3.4914 |
| 03/31/2019 | 3.5075 | 3.628 | 3.4031 | 3.6038 |
| 04/01/2019 | 3.5717 | 3.668 | 3.5236 | 3.5636 |
| 04/02/2019 | 3.5957 | 3.6038 | 3.5315 | 3.5556 |
| 04/03/2019 | 3.5556 | 3.7082 | 3.5315 | 3.7002 |
| 04/04/2019 | 3.7162 | 3.7241 | 3.5877 | 3.6118 |
| 04/07/2019 | 3.6118 | 3.6199 | 3.4753 | 3.4834 |
| 04/08/2019 | 3.5396 | 3.5717 | 3.4914 | 3.5556 |
| 04/09/2019 | 3.5717 | 3.5798 | 3.5156 | 3.5396 |
| 04/10/2019 | 3.5556 | 3.6038 | 3.5236 | 3.5556 |
| 04/11/2019 | 3.5396 | 3.5556 | 3.4674 | 3.5156 |
| 04/14/2019 | 3.5236 | 3.5798 | 3.5075 | 3.5236 |
| 04/15/2019 | 3.5315 | 3.5798 | 3.5075 | 3.5396 |
| 04/16/2019 | 3.5636 | 3.7162 | 3.5477 | 3.6921 |
| 04/17/2019 | 3.6519 | 3.668 | 3.5636 | 3.5636 |
| 04/18/2019 | 3.5877 | 3.6199 | 3.5636 | 3.5717 |
| 04/21/2019 | 3.5236 | 3.5717 | 3.5236 | 3.5315 |
| 04/23/2019 | 3.5315 | 3.5556 | 3.5156 | 3.5396 |
| 04/24/2019 | 3.5396 | 3.5636 | 3.3551 | 3.3631 |
| 04/25/2019 | 3.3791 | 3.4433 | 3.3631 | 3.4031 |
| 04/28/2019 | 3.4192 | 3.4192 | 3.3308 | 3.3551 |
| 04/29/2019 | 3.3711 | 3.4513 | 3.3631 | 3.4192 |
| 05/01/2019 | 3.4273 | 3.4753 | 3.3871 | 3.3951 |
| 05/02/2019 | 3.3951 | 3.4031 | 3.2828 | 3.3308 |
| 05/05/2019 | 3.3068 | 3.3068 | 3.1382 | 3.2506 |
| 05/06/2019 | 3.1303 | 3.2506 | 3.0981 | 3.2506 |
| 05/07/2019 | 3.3308 | 3.5156 | 3.3149 | 3.4593 |
| 05/08/2019 | 3.4674 | 3.5556 | 3.3951 | 3.4112 |
| 05/09/2019 | 3.4513 | 3.5075 | 3.4112 | 3.4674 |
| 05/12/2019 | 3.4753 | 3.4834 | 3.3149 | 3.3308 |
| 05/13/2019 | 3.3551 | 3.5636 | 3.3469 | 3.5556 |
| 05/14/2019 | 3.5396 | 3.5717 | 3.3791 | 3.4995 |
| 05/15/2019 | 3.5075 | 3.628 | 3.4674 | 3.4914 |
| 05/16/2019 | 3.4353 | 3.4513 | 3.3469 | 3.3631 |
| 05/19/2019 | 3.3791 | 3.3951 | 3.3389 | 3.3551 |
| 05/20/2019 | 3.3711 | 3.4192 | 3.2345 | 3.2667 |
| 05/21/2019 | 3.2586 | 3.2988 | 3.1705 | 3.1783 |
| 05/22/2019 | 3.1382 | 3.2828 | 3.1382 | 3.2828 |
| 05/23/2019 | 3.3068 | 3.3791 | 3.2988 | 3.3469 |
| 05/26/2019 | 3.3711 | 3.4112 | 3.3149 | 3.3308 |
| 05/27/2019 | 3.3551 | 3.4674 | 3.3389 | 3.4513 |
| 05/28/2019 | 3.4593 | 3.4593 | 3.3791 | 3.4192 |
| 05/29/2019 | 3.4593 | 3.6359 | 3.4593 | 3.6199 |
| 05/30/2019 | 3.5957 | 3.7241 | 3.5396 | 3.7241 |
| 06/02/2019 | 3.7403 | 3.7563 | 3.6519 | 3.7082 |
| 06/06/2019 | 3.7322 | 3.8526 | 3.6841 | 3.8044 |
| 06/09/2019 | 3.8125 | 3.8125 | 3.7162 | 3.7965 |
| 06/10/2019 | 3.8125 | 3.8365 | 3.6841 | 3.7483 |
| 06/11/2019 | 3.7403 | 3.8125 | 3.7082 | 3.7724 |
| 06/12/2019 | 3.7483 | 3.8125 | 3.6519 | 3.668 |
| 06/13/2019 | 3.6921 | 3.7162 | 3.6359 | 3.6921 |
| 06/16/2019 | 3.676 | 3.8365 | 3.66 | 3.8125 |
| 06/17/2019 | 3.8125 | 3.9409 | 3.7884 | 3.9409 |
| 06/18/2019 | 3.9009 | 3.965 | 3.8205 | 3.9087 |
| 06/19/2019 | 3.989 | 4.0211 | 3.8687 | 3.8847 |
| 06/20/2019 | 3.8687 | 3.9087 | 3.7965 | 3.9087 |
| 06/23/2019 | 4.0373 | 4.0612 | 3.8606 | 3.8767 |
| 06/24/2019 | 3.8847 | 3.981 | 3.8606 | 3.981 |
| 06/25/2019 | 3.973 | 4.0612 | 3.965 | 4.0373 |
| 06/26/2019 | 4.0533 | 4.1176 | 4.0373 | 4.0453 |
| 06/27/2019 | 4.0693 | 4.0854 | 3.981 | 3.9971 |
| 06/30/2019 | 4.1014 | 4.246 | 4.0773 | 4.2138 |
| 07/01/2019 | 4.2138 | 4.2619 | 4.1496 | 4.2218 |
| 07/02/2019 | 4.2218 | 4.2378 | 4.1415 | 4.1897 |
| 07/03/2019 | 4.2218 | 4.3101 | 4.2218 | 4.3021 |
| 07/04/2019 | 4.3021 | 4.3181 | 4.2218 | 4.2378 |
| 07/07/2019 | 4.1415 | 4.1978 | 4.1176 | 4.1657 |
| 07/08/2019 | 4.1576 | 4.1897 | 4.0292 | 4.0292 |
| 07/09/2019 | 4.0132 | 4.1897 | 3.9249 | 4.1897 |
| 07/10/2019 | 4.2299 | 4.3663 | 4.1817 | 4.3422 |
| 07/11/2019 | 4.3584 | 4.3904 | 4.2058 | 4.2539 |
| 07/15/2019 | 4.2539 | 4.3181 | 4.1897 | 4.27 |
| 07/16/2019 | 4.2861 | 4.3422 | 4.2299 | 4.3261 |
| 07/17/2019 | 4.3261 | 4.5187 | 4.294 | 4.4626 |
| 07/18/2019 | 4.5108 | 4.6071 | 4.4466 | 4.5028 |
| 07/21/2019 | 4.4947 | 4.5509 | 4.3744 | 4.3904 |
| 07/22/2019 | 4.3984 | 4.583 | 4.3904 | 4.4626 |
| 07/23/2019 | 4.4707 | 4.4867 | 4.3663 | 4.4063 |
| 07/24/2019 | 4.4224 | 4.4867 | 4.3422 | 4.4386 |
| 07/25/2019 | 4.4626 | 4.6391 | 4.4063 | 4.5991 |
| 07/28/2019 | 4.5991 | 4.6954 | 4.4867 | 4.6232 |
| 07/29/2019 | 4.6391 | 4.6472 | 4.4786 | 4.4947 |
| 07/30/2019 | 4.5108 | 4.5187 | 4.3261 | 4.3261 |
| 07/31/2019 | 4.3101 | 4.3261 | 4.2299 | 4.2299 |
| 08/01/2019 | 4.2218 | 4.3101 | 4.1817 | 4.1817 |
| 08/04/2019 | 4.1817 | 4.2861 | 4.1657 | 4.1978 |
| 08/05/2019 | 4.2138 | 4.3502 | 4.2138 | 4.3502 |
| 08/06/2019 | 4.3744 | 4.4386 | 4.3101 | 4.3422 |
| 08/07/2019 | 4.3904 | 4.5187 | 4.3744 | 4.5187 |
| 08/08/2019 | 4.5108 | 4.5509 | 4.3584 | 4.5269 |
| 08/14/2019 | 4.4867 | 4.4947 | 4.2138 | 4.2138 |
| 08/15/2019 | 4.2619 | 4.2861 | 4.1415 | 4.1415 |
| 08/18/2019 | 4.1897 | 4.3744 | 4.1576 | 4.2861 |
| 08/19/2019 | 4.27 | 4.3904 | 4.246 | 4.3904 |
| 08/20/2019 | 4.3824 | 4.4145 | 4.3181 | 4.3584 |
| 08/21/2019 | 4.3422 | 4.3904 | 4.1817 | 4.2299 |
| 08/22/2019 | 4.246 | 4.3584 | 4.2058 | 4.3422 |
| 08/25/2019 | 4.2218 | 4.3824 | 4.2138 | 4.3101 |
| 08/26/2019 | 4.3181 | 4.3261 | 4.1978 | 4.1978 |
| 08/27/2019 | 4.2138 | 4.3021 | 4.1978 | 4.2539 |
| 08/28/2019 | 4.2619 | 4.2861 | 4.2299 | 4.2539 |
| 09/01/2019 | 4.2619 | 4.4466 | 4.2539 | 4.3824 |
| 09/02/2019 | 4.3824 | 4.5669 | 4.3744 | 4.5348 |
| 09/03/2019 | 4.5991 | 4.6633 | 4.543 | 4.575 |
| 09/04/2019 | 4.583 | 4.6232 | 4.543 | 4.543 |
| 09/05/2019 | 4.543 | 4.6151 | 4.4466 | 4.4466 |
| 09/08/2019 | 4.4947 | 4.5269 | 4.4546 | 4.4867 |
| 09/09/2019 | 4.4947 | 4.5028 | 4.3904 | 4.3984 |
| 09/10/2019 | 4.4145 | 4.4626 | 4.3904 | 4.4063 |
| 09/11/2019 | 4.4224 | 4.5108 | 4.4063 | 4.4306 |
| 09/12/2019 | 4.4466 | 4.5348 | 4.4145 | 4.5269 |
| 09/15/2019 | 4.5028 | 4.5187 | 4.4145 | 4.4306 |
| 09/16/2019 | 4.4386 | 4.4466 | 4.2299 | 4.3101 |
| 09/17/2019 | 4.3181 | 4.3904 | 4.2781 | 4.3584 |
| 09/18/2019 | 4.3584 | 4.6151 | 4.2539 | 4.543 |
| 09/19/2019 | 4.543 | 4.848 | 4.4707 | 4.6071 |
| 09/22/2019 | 4.6472 | 4.7355 | 4.575 | 4.6874 |
| 09/23/2019 | 4.7596 | 4.7757 | 4.543 | 4.583 |
| 09/24/2019 | 4.583 | 4.7115 | 4.5348 | 4.6553 |
| 09/25/2019 | 4.6713 | 4.7115 | 4.6071 | 4.6713 |
| 09/26/2019 | 4.6553 | 4.7194 | 4.6151 | 4.6713 |
| 09/29/2019 | 4.6874 | 4.7757 | 4.6553 | 4.6633 |
| 09/30/2019 | 4.6793 | 4.6954 | 4.5187 | 4.5991 |
| 10/01/2019 | 4.5991 | 4.6313 | 4.543 | 4.543 |
| 10/02/2019 | 4.5669 | 4.575 | 4.4063 | 4.4306 |
| 10/03/2019 | 4.4546 | 4.4786 | 4.3824 | 4.3904 |
| 10/06/2019 | 4.3824 | 4.4947 | 4.3422 | 4.3744 |
| 10/07/2019 | 4.3422 | 4.4386 | 4.2781 | 4.4063 |
| 10/08/2019 | 4.4224 | 4.4546 | 4.3181 | 4.3181 |
| 10/09/2019 | 4.3342 | 4.3584 | 4.2058 | 4.294 |
| 10/10/2019 | 4.3342 | 4.3904 | 4.3181 | 4.3904 |
| 10/13/2019 | 4.3261 | 4.3422 | 4.0292 | 4.0453 |
| 10/14/2019 | 4.1335 | 4.1978 | 4.0935 | 4.1657 |
| 10/15/2019 | 4.0051 | 4.2378 | 3.989 | 4.2058 |
| 10/16/2019 | 4.1978 | 4.2619 | 4.1256 | 4.1978 |
| 10/17/2019 | 4.3422 | 4.4386 | 4.3101 | 4.4306 |
| 10/20/2019 | 4.4386 | 4.5108 | 4.3984 | 4.4626 |
| 10/21/2019 | 4.4707 | 4.5509 | 4.4626 | 4.5108 |
| 10/22/2019 | 4.5589 | 4.6232 | 4.5509 | 4.6151 |
| 10/23/2019 | 4.6553 | 4.7035 | 4.5589 | 4.6232 |
| 10/24/2019 | 4.6151 | 4.6793 | 4.6071 | 4.6553 |
| 10/27/2019 | 4.6713 | 4.7274 | 4.6391 | 4.6954 |
| 10/29/2019 | 4.6633 | 4.6713 | 4.5991 | 4.6313 |
| 10/30/2019 | 4.6472 | 4.6874 | 4.6232 | 4.6633 |
| 10/31/2019 | 4.7677 | 4.8559 | 4.6793 | 4.8238 |
| 11/03/2019 | 4.8559 | 5.0084 | 4.8158 | 4.9683 |
| 11/04/2019 | 4.9683 | 5.0565 | 4.912 | 5.0165 |
| 11/05/2019 | 5.0326 | 5.185 | 5.0004 | 5.1367 |
| 11/06/2019 | 5.169 | 5.3054 | 5.169 | 5.2814 |
| 11/07/2019 | 5.2974 | 5.3695 | 5.185 | 5.3134 |
| 11/10/2019 | 5.2814 | 5.3294 | 5.2251 | 5.2572 |
| 11/11/2019 | 5.2814 | 5.6345 | 5.2814 | 5.6103 |
| 11/12/2019 | 5.6345 | 5.6424 | 5.498 | 5.5783 |
| 11/13/2019 | 5.5061 | 5.6826 | 5.4818 | 5.5783 |
| 11/14/2019 | 5.6024 | 5.6504 | 5.5301 | 5.5702 |
| 11/17/2019 | 5.5863 | 5.7148 | 5.5863 | 5.6504 |
| 11/18/2019 | 5.6665 | 5.7789 | 5.6024 | 5.7148 |
| 11/19/2019 | 5.6906 | 5.7308 | 5.5783 | 5.6746 |
| 11/20/2019 | 5.6665 | 5.827 | 5.6665 | 5.7629 |
| 11/21/2019 | 5.7789 | 5.8351 | 5.6504 | 5.7068 |
| 11/24/2019 | 5.7226 | 5.7709 | 5.5381 | 5.5622 |
| 11/25/2019 | 5.5381 | 5.5702 | 5.4257 | 5.5061 |
| 11/26/2019 | 5.4818 | 5.6424 | 5.4579 | 5.4818 |
| 11/27/2019 | 5.5301 | 5.5542 | 5.4498 | 5.4739 |
| 11/28/2019 | 5.4739 | 5.5141 | 5.4097 | 5.4257 |
| 12/01/2019 | 5.4579 | 5.5783 | 5.4418 | 5.5542 |
| 12/02/2019 | 5.5221 | 5.7226 | 5.5141 | 5.5863 |
| 12/03/2019 | 5.6265 | 5.6746 | 5.5061 | 5.5542 |
| 12/04/2019 | 5.5783 | 5.9475 | 5.5301 | 5.7148 |
| 12/05/2019 | 5.7308 | 5.9876 | 5.7226 | 5.803 |
| 12/08/2019 | 5.8351 | 5.8351 | 5.6906 | 5.7388 |
| 12/09/2019 | 5.7068 | 5.9395 | 5.6906 | 5.7629 |
| 12/10/2019 | 5.7468 | 5.7709 | 5.6345 | 5.6345 |
| 12/11/2019 | 5.6424 | 5.7629 | 5.6424 | 5.7388 |
| 12/12/2019 | 5.7629 | 5.8753 | 5.7308 | 5.7629 |
| 12/15/2019 | 5.7468 | 5.8994 | 5.7226 | 5.8672 |
| 12/16/2019 | 5.8753 | 5.9153 | 5.7709 | 5.8191 |
| 12/17/2019 | 5.795 | 5.827 | 5.6987 | 5.7308 |
| 12/18/2019 | 5.7548 | 5.7789 | 5.7148 | 5.7468 |
| 12/19/2019 | 5.7709 | 5.787 | 5.7148 | 5.7388 |
| 12/22/2019 | 5.7468 | 5.7789 | 5.7226 | 5.7548 |
| 12/23/2019 | 5.787 | 5.9234 | 5.787 | 5.9073 |
| 12/24/2019 | 5.9073 | 5.9395 | 5.8833 | 5.9395 |
| 12/25/2019 | 5.9315 | 6.0037 | 5.8592 | 5.9395 |
| 12/26/2019 | 5.9395 | 5.9395 | 5.8592 | 5.9073 |
| 12/29/2019 | 5.9153 | 5.9475 | 5.8672 | 5.8913 |
| 12/30/2019 | 5.9073 | 5.9795 | 5.8913 | 5.9153 |