Mercado fechado

Türk Telekomünikasyon Anonim Sirketi (TTKOM.IS)

Istanbul - Istanbul Preço Adiado. Moeda em TRY.
Adicionar à lista
48,30+0,36 (+0,75%)
No fechamento: 06:09PM TRT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TRYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202448,1249,1048,0048,3048,3023.814.889
27 de jun. de 202448,5048,5447,2847,9447,9419.196.164
26 de jun. de 202449,5449,5846,9648,1048,1032.722.626
25 de jun. de 202449,0050,2548,5849,5049,5014.784.991
24 de jun. de 202450,2050,5548,4648,9248,9218.970.994
21 de jun. de 202451,3552,0050,1050,1050,1014.559.255
20 de jun. de 202449,1052,9549,1051,5551,5521.276.220
14 de jun. de 202448,9049,2448,2048,6848,6812.768.171
13 de jun. de 202447,4049,2047,1848,4448,4413.862.140
12 de jun. de 202445,4846,8445,1046,7446,7415.568.493
11 de jun. de 202445,5647,6644,6845,7245,7223.711.787
10 de jun. de 202446,0046,6044,8045,5645,5615.240.140
07 de jun. de 202448,3049,6645,9646,0046,0021.063.483
06 de jun. de 202449,5050,1047,0448,0048,0017.745.092
05 de jun. de 202448,6849,8647,7049,5049,5016.806.458
04 de jun. de 202447,3649,6246,8048,8048,8028.119.868
03 de jun. de 202446,3647,2645,0847,2047,2028.998.793
31 de mai. de 202445,9047,3645,5446,1246,1233.049.901
30 de mai. de 202444,3445,6244,2245,5245,5217.652.141
29 de mai. de 202444,2444,7043,4444,2244,2215.164.699
28 de mai. de 202444,9045,1443,9244,2444,2412.100.177
27 de mai. de 202446,1246,2044,3844,9044,9011.710.749
24 de mai. de 202445,5246,0044,8445,9045,9017.938.859
23 de mai. de 202445,4446,6645,1645,3045,3021.445.460
22 de mai. de 202445,2645,7644,6445,3245,3218.808.288
21 de mai. de 202443,6045,4043,6044,9644,9623.977.917
20 de mai. de 202443,3644,0443,1043,4643,4617.081.347
17 de mai. de 202442,0444,5842,0043,3843,3820.769.604
16 de mai. de 202441,3441,9640,7041,8641,8615.437.833
15 de mai. de 202441,1241,7640,6641,0441,0411.818.366
14 de mai. de 202440,0242,0039,8841,0241,0219.794.285
13 de mai. de 202441,5641,7040,0040,0040,0015.054.691
10 de mai. de 202441,4242,3641,1041,5241,5218.593.004
09 de mai. de 202441,2241,8040,6041,4241,4216.247.019
08 de mai. de 202441,0042,0041,0041,0641,0622.000.140
07 de mai. de 202440,5641,4240,0640,8840,8828.527.922
06 de mai. de 202439,9040,4839,4640,4840,4818.035.411
03 de mai. de 202439,6440,6439,5039,9039,9028.696.743
02 de mai. de 202440,6840,9039,5839,5839,5818.563.369
30 de abr. de 202440,5041,1239,9240,3840,3825.691.545
29 de abr. de 202440,4840,9439,7040,4840,4821.095.558
26 de abr. de 202440,0040,4238,9040,2240,2232.726.195
25 de abr. de 202439,9440,4639,3039,8839,8820.345.213
24 de abr. de 202438,8240,2638,4039,9439,9425.871.957
22 de abr. de 202439,6239,7438,2038,4038,4033.009.533
19 de abr. de 202435,1439,1635,1439,1639,1639.057.936
18 de abr. de 202437,0237,0634,7635,6035,6048.212.395
17 de abr. de 202436,4638,2036,1637,2037,2040.662.719
16 de abr. de 202436,3836,8835,5836,2436,2423.671.446
15 de abr. de 202436,8037,1435,8836,5436,5424.140.687
09 de abr. de 2024------
08 de abr. de 202436,2037,3035,8036,9436,9430.145.536
05 de abr. de 202433,6435,8833,1635,8635,8637.596.195
04 de abr. de 202431,8033,4431,7233,2833,2834.124.452
03 de abr. de 202430,0232,2429,7431,5831,5839.130.039
02 de abr. de 202430,1231,7430,0030,0030,0038.409.768
01 de abr. de 202430,4230,5429,0830,0230,0222.923.427
29 de mar. de 202430,8431,5030,1230,3230,3225.804.273
28 de mar. de 202430,6431,2630,6230,8430,8427.245.844
27 de mar. de 202429,5431,5629,1030,6230,6229.171.801
26 de mar. de 202430,8031,0229,3229,5229,5225.668.335
25 de mar. de 202430,4631,5230,3630,8030,8028.881.963
22 de mar. de 202430,2831,2830,1830,5230,5226.150.615
21 de mar. de 202429,2431,0029,2430,3030,3042.011.021
20 de mar. de 202429,0629,6828,9029,0629,0624.225.482
19 de mar. de 202428,7029,5028,6429,0029,0021.893.680
18 de mar. de 202429,2029,5628,6428,7228,7219.569.580
15 de mar. de 202428,9829,4028,7229,1029,1025.017.647
14 de mar. de 202429,7029,7628,8028,9028,9022.331.045
13 de mar. de 202431,0031,2029,5829,5829,5827.365.861
12 de mar. de 202431,1631,2230,4430,7430,7415.970.933
11 de mar. de 202431,8032,4230,8231,0431,0429.381.045
08 de mar. de 202431,5031,9830,9631,3831,3830.557.253
07 de mar. de 202430,2431,5430,2431,5431,5423.768.248
06 de mar. de 202430,9830,9829,9830,1230,1219.998.692
05 de mar. de 202430,4031,4630,2431,0431,0432.007.556
04 de mar. de 202431,4031,4630,2630,3030,3023.306.409
01 de mar. de 202432,1032,4231,2431,3031,3021.247.271
29 de fev. de 202431,3632,5230,9632,1032,1040.343.812
28 de fev. de 202432,1832,4631,2031,2031,2029.010.545
27 de fev. de 202433,4033,4031,9432,0832,0837.733.851
26 de fev. de 202433,5234,6032,6233,4633,4656.669.480
23 de fev. de 202433,1433,4232,7633,2033,2039.906.545
22 de fev. de 202432,0032,7031,5232,5032,5036.808.872
21 de fev. de 202432,5032,7031,4231,8231,8224.386.925
20 de fev. de 202431,5632,5631,2832,4032,4036.277.945
19 de fev. de 202432,3633,0031,2031,3831,3841.854.677
16 de fev. de 202432,5832,7632,1432,3232,3224.849.389
15 de fev. de 202431,9832,7831,7832,5832,5836.293.610
14 de fev. de 202432,6832,6831,1831,8031,8035.468.261
13 de fev. de 202433,5633,6232,2632,5432,5430.641.525
12 de fev. de 202433,0833,5832,8033,4233,4243.522.946
09 de fev. de 202432,6033,1432,0232,7432,7435.686.030
08 de fev. de 202432,4232,7032,1032,4632,4631.566.270
07 de fev. de 202433,0033,2031,8632,1232,1236.248.644
06 de fev. de 202433,4034,2432,7032,8632,8644.478.041
05 de fev. de 202433,5233,5832,9433,2833,2831.086.711
02 de fev. de 202434,5434,5633,3233,3633,3632.155.633
01 de fev. de 202432,7235,1232,7034,3034,3071.022.509
31 de jan. de 202433,0833,1232,4832,7032,7022.626.928
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...