NYSE - Nasdaq Real Time Price • USD
Turkcell Iletisim Hizmetleri A.S. (TKC)
As of 10:07 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.85 | 5.86 | 5.81 | 5.86 | 5.86 | 25,358 |
| Apr 22, 2024 | 5.83 | 5.88 | 5.78 | 5.84 | 5.84 | 361,300 |
| Apr 19, 2024 | 5.65 | 5.81 | 5.65 | 5.74 | 5.74 | 265,900 |
| Apr 18, 2024 | 5.58 | 5.69 | 5.58 | 5.64 | 5.64 | 285,300 |
| Apr 17, 2024 | 5.61 | 5.70 | 5.59 | 5.60 | 5.60 | 560,100 |
| Apr 16, 2024 | 5.56 | 5.60 | 5.49 | 5.50 | 5.50 | 318,800 |
| Apr 15, 2024 | 5.54 | 5.62 | 5.45 | 5.48 | 5.48 | 240,900 |
| Apr 12, 2024 | 5.68 | 5.69 | 5.49 | 5.50 | 5.50 | 518,000 |
| Apr 11, 2024 | 5.73 | 5.74 | 5.66 | 5.73 | 5.73 | 193,500 |
| Apr 10, 2024 | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | 175,100 |
| Apr 9, 2024 | 5.79 | 5.81 | 5.72 | 5.81 | 5.81 | 169,700 |
| Apr 8, 2024 | 5.63 | 5.84 | 5.61 | 5.75 | 5.75 | 482,400 |
| Apr 5, 2024 | 5.58 | 5.69 | 5.39 | 5.69 | 5.69 | 658,400 |
| Apr 4, 2024 | 5.49 | 5.50 | 5.39 | 5.43 | 5.43 | 284,900 |
| Apr 3, 2024 | 5.28 | 5.33 | 5.17 | 5.30 | 5.30 | 298,700 |
| Apr 2, 2024 | 5.11 | 5.18 | 5.11 | 5.16 | 5.16 | 163,000 |
| Apr 1, 2024 | 5.17 | 5.18 | 5.10 | 5.14 | 5.14 | 158,300 |
| Mar 28, 2024 | 5.16 | 5.20 | 5.10 | 5.19 | 5.19 | 516,300 |
| Mar 27, 2024 | 5.11 | 5.14 | 5.05 | 5.06 | 5.06 | 355,000 |
| Mar 26, 2024 | 5.17 | 5.17 | 5.06 | 5.09 | 5.09 | 196,200 |
| Mar 25, 2024 | 5.39 | 5.39 | 5.26 | 5.29 | 5.29 | 261,500 |
| Mar 22, 2024 | 5.33 | 5.35 | 5.28 | 5.32 | 5.32 | 288,600 |
| Mar 21, 2024 | 5.20 | 5.42 | 5.20 | 5.28 | 5.28 | 576,900 |
| Mar 20, 2024 | 4.92 | 5.00 | 4.85 | 4.99 | 4.99 | 474,300 |
| Mar 19, 2024 | 4.89 | 5.01 | 4.86 | 4.97 | 4.97 | 495,800 |
| Mar 18, 2024 | 4.88 | 4.94 | 4.87 | 4.93 | 4.93 | 201,100 |
| Mar 15, 2024 | 4.81 | 4.86 | 4.81 | 4.85 | 4.85 | 155,300 |
| Mar 14, 2024 | 4.85 | 4.87 | 4.76 | 4.83 | 4.83 | 281,500 |
| Mar 13, 2024 | 4.91 | 4.92 | 4.82 | 4.84 | 4.84 | 204,200 |
| Mar 12, 2024 | 4.87 | 4.90 | 4.80 | 4.88 | 4.88 | 358,300 |
| Mar 11, 2024 | 4.95 | 4.98 | 4.90 | 4.92 | 4.92 | 299,300 |
| Mar 8, 2024 | 5.11 | 5.17 | 5.05 | 5.11 | 5.11 | 203,400 |
| Mar 7, 2024 | 5.03 | 5.10 | 5.03 | 5.07 | 5.07 | 153,500 |
| Mar 6, 2024 | 5.05 | 5.05 | 4.97 | 4.99 | 4.99 | 205,300 |
| Mar 5, 2024 | 5.08 | 5.14 | 5.08 | 5.11 | 5.11 | 243,500 |
| Mar 4, 2024 | 5.15 | 5.17 | 5.07 | 5.07 | 5.07 | 293,400 |
| Mar 1, 2024 | 5.35 | 5.43 | 5.32 | 5.39 | 5.39 | 429,300 |
| Feb 29, 2024 | 5.27 | 5.41 | 5.27 | 5.39 | 5.39 | 250,200 |
| Feb 28, 2024 | 5.25 | 5.30 | 5.21 | 5.26 | 5.26 | 172,700 |
| Feb 27, 2024 | 5.29 | 5.36 | 5.26 | 5.35 | 5.35 | 248,000 |
| Feb 26, 2024 | 5.33 | 5.43 | 5.33 | 5.40 | 5.40 | 236,600 |
| Feb 23, 2024 | 5.40 | 5.42 | 5.31 | 5.36 | 5.36 | 298,200 |
| Feb 22, 2024 | 5.29 | 5.31 | 5.23 | 5.28 | 5.28 | 199,600 |
| Feb 21, 2024 | 5.30 | 5.32 | 5.21 | 5.29 | 5.29 | 262,500 |
| Feb 20, 2024 | 5.37 | 5.40 | 5.27 | 5.31 | 5.31 | 264,100 |
| Feb 16, 2024 | 5.45 | 5.46 | 5.33 | 5.36 | 5.36 | 187,000 |
| Feb 15, 2024 | 5.42 | 5.54 | 5.40 | 5.45 | 5.45 | 368,300 |
| Feb 14, 2024 | 5.37 | 5.43 | 5.31 | 5.38 | 5.38 | 222,300 |
| Feb 13, 2024 | 5.55 | 5.57 | 5.36 | 5.36 | 5.36 | 308,400 |
| Feb 12, 2024 | 5.64 | 5.73 | 5.61 | 5.66 | 5.66 | 481,300 |
| Feb 9, 2024 | 5.49 | 5.51 | 5.40 | 5.51 | 5.51 | 168,800 |
| Feb 8, 2024 | 5.47 | 5.54 | 5.46 | 5.47 | 5.47 | 209,400 |
| Feb 7, 2024 | 5.53 | 5.56 | 5.36 | 5.47 | 5.47 | 250,400 |
| Feb 6, 2024 | 5.60 | 5.60 | 5.52 | 5.58 | 5.58 | 125,700 |
| Feb 5, 2024 | 5.60 | 5.67 | 5.58 | 5.62 | 5.62 | 334,200 |
| Feb 2, 2024 | 5.63 | 5.70 | 5.55 | 5.58 | 5.58 | 342,300 |
| Feb 1, 2024 | 5.66 | 5.68 | 5.62 | 5.64 | 5.64 | 411,400 |
| Jan 31, 2024 | 5.56 | 5.60 | 5.52 | 5.54 | 5.54 | 118,700 |
| Jan 30, 2024 | 5.62 | 5.65 | 5.56 | 5.61 | 5.61 | 126,700 |
| Jan 29, 2024 | 5.61 | 5.64 | 5.53 | 5.60 | 5.60 | 349,900 |
| Jan 26, 2024 | 5.52 | 5.66 | 5.39 | 5.62 | 5.62 | 1,160,500 |
| Jan 25, 2024 | 5.36 | 5.46 | 5.33 | 5.35 | 5.35 | 476,600 |
| Jan 24, 2024 | 5.38 | 5.42 | 5.30 | 5.35 | 5.35 | 425,200 |
| Jan 23, 2024 | 5.29 | 5.36 | 5.26 | 5.26 | 5.26 | 376,800 |
| Jan 22, 2024 | 5.15 | 5.28 | 5.15 | 5.21 | 5.21 | 283,100 |
| Jan 19, 2024 | 5.25 | 5.30 | 5.19 | 5.21 | 5.21 | 337,100 |
| Jan 18, 2024 | 5.28 | 5.31 | 5.21 | 5.29 | 5.29 | 239,600 |
| Jan 17, 2024 | 5.25 | 5.33 | 5.22 | 5.28 | 5.28 | 439,700 |
| Jan 16, 2024 | 5.35 | 5.36 | 5.24 | 5.29 | 5.29 | 340,600 |
| Jan 12, 2024 | 5.09 | 5.17 | 5.08 | 5.16 | 5.16 | 382,600 |
| Jan 11, 2024 | 5.13 | 5.13 | 4.96 | 5.08 | 5.08 | 347,900 |
| Jan 10, 2024 | 5.18 | 5.19 | 5.09 | 5.18 | 5.18 | 155,900 |
| Jan 9, 2024 | 5.12 | 5.26 | 5.12 | 5.23 | 5.23 | 284,300 |
| Jan 8, 2024 | 5.13 | 5.15 | 5.08 | 5.15 | 5.15 | 200,300 |
| Jan 5, 2024 | 4.96 | 5.13 | 4.96 | 5.13 | 5.13 | 475,200 |
| Jan 4, 2024 | 4.87 | 4.95 | 4.84 | 4.92 | 4.92 | 188,100 |
| Jan 3, 2024 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | 138,000 |
| Jan 2, 2024 | 4.90 | 4.95 | 4.82 | 4.85 | 4.85 | 183,600 |
| Dec 29, 2023 | 4.81 | 4.88 | 4.77 | 4.81 | 4.81 | 222,800 |
| Dec 28, 2023 | 4.74 | 4.84 | 4.74 | 4.81 | 4.81 | 195,900 |
| Dec 27, 2023 | 4.63 | 4.70 | 4.62 | 4.69 | 4.69 | 417,100 |
| Dec 26, 2023 | 4.63 | 4.75 | 4.61 | 4.70 | 4.70 | 358,900 |
| Dec 22, 2023 | 4.80 | 4.85 | 4.77 | 4.84 | 4.84 | 670,300 |
| Dec 21, 2023 | 4.81 | 4.91 | 4.81 | 4.91 | 4.91 | 298,600 |
| Dec 20, 2023 | 0.10 Dividend | |||||
| Dec 20, 2023 | 4.62 | 4.80 | 4.60 | 4.78 | 4.78 | 1,111,400 |
| Dec 19, 2023 | 4.75 | 4.81 | 4.68 | 4.77 | 4.68 | 476,000 |
| Dec 18, 2023 | 4.75 | 4.82 | 4.70 | 4.82 | 4.72 | 311,100 |
| Dec 15, 2023 | 4.72 | 4.83 | 4.70 | 4.78 | 4.68 | 1,243,000 |
| Dec 14, 2023 | 4.65 | 4.72 | 4.61 | 4.67 | 4.58 | 462,600 |
| Dec 13, 2023 | 4.64 | 4.64 | 4.48 | 4.55 | 4.46 | 399,700 |
| Dec 12, 2023 | 4.89 | 4.89 | 4.76 | 4.77 | 4.68 | 266,100 |
| Dec 11, 2023 | 4.94 | 5.02 | 4.89 | 4.92 | 4.82 | 319,400 |
| Dec 8, 2023 | 4.98 | 5.08 | 4.96 | 5.00 | 4.90 | 151,800 |
| Dec 7, 2023 | 4.91 | 5.05 | 4.91 | 5.04 | 4.94 | 219,700 |
| Dec 6, 2023 | 5.06 | 5.06 | 4.90 | 4.91 | 4.81 | 187,300 |
| Dec 5, 2023 | 4.95 | 5.04 | 4.92 | 5.01 | 4.91 | 192,800 |
| Dec 4, 2023 | 5.07 | 5.07 | 4.93 | 4.98 | 4.88 | 208,000 |
| Dec 1, 2023 | 5.00 | 5.17 | 4.97 | 5.11 | 5.01 | 303,700 |
| Nov 30, 2023 | 4.93 | 4.99 | 4.93 | 4.98 | 4.88 | 267,400 |
| Nov 29, 2023 | 4.96 | 4.96 | 4.87 | 4.89 | 4.79 | 127,700 |
| Nov 28, 2023 | 4.97 | 5.01 | 4.95 | 4.97 | 4.87 | 153,000 |
| Nov 27, 2023 | 4.96 | 5.05 | 4.96 | 5.02 | 4.92 | 101,200 |
| Nov 24, 2023 | 4.97 | 5.01 | 4.93 | 5.01 | 4.91 | 53,700 |
| Nov 22, 2023 | 4.90 | 4.95 | 4.85 | 4.92 | 4.82 | 91,800 |
| Nov 21, 2023 | 4.83 | 4.97 | 4.83 | 4.90 | 4.80 | 158,900 |
| Nov 20, 2023 | 4.90 | 4.99 | 4.87 | 4.99 | 4.89 | 266,300 |
| Nov 17, 2023 | 4.60 | 4.83 | 4.60 | 4.74 | 4.65 | 297,200 |
| Nov 16, 2023 | 4.76 | 4.81 | 4.58 | 4.62 | 4.53 | 304,400 |
| Nov 15, 2023 | 4.66 | 4.79 | 4.60 | 4.77 | 4.68 | 407,400 |
| Nov 14, 2023 | 4.65 | 4.76 | 4.63 | 4.68 | 4.59 | 317,800 |
| Nov 13, 2023 | 4.64 | 4.65 | 4.59 | 4.60 | 4.51 | 136,300 |
| Nov 10, 2023 | 4.67 | 4.77 | 4.67 | 4.69 | 4.60 | 222,000 |
| Nov 9, 2023 | 4.66 | 4.71 | 4.59 | 4.64 | 4.55 | 314,900 |
| Nov 8, 2023 | 4.75 | 4.80 | 4.55 | 4.62 | 4.53 | 700,300 |
| Nov 7, 2023 | 4.50 | 4.63 | 4.36 | 4.36 | 4.27 | 499,400 |
| Nov 6, 2023 | 4.40 | 4.47 | 4.37 | 4.37 | 4.28 | 308,600 |
| Nov 3, 2023 | 4.28 | 4.32 | 4.25 | 4.30 | 4.21 | 235,700 |
| Nov 2, 2023 | 4.30 | 4.36 | 4.26 | 4.27 | 4.18 | 270,900 |
| Nov 1, 2023 | 4.11 | 4.31 | 4.07 | 4.25 | 4.17 | 525,800 |
| Oct 31, 2023 | 4.24 | 4.28 | 4.09 | 4.12 | 4.04 | 444,100 |
| Oct 30, 2023 | 4.34 | 4.36 | 4.27 | 4.29 | 4.20 | 178,100 |
| Oct 27, 2023 | 4.28 | 4.43 | 4.26 | 4.33 | 4.24 | 463,800 |
| Oct 26, 2023 | 4.47 | 4.51 | 4.26 | 4.28 | 4.19 | 585,500 |
| Oct 25, 2023 | 4.44 | 4.51 | 4.24 | 4.25 | 4.17 | 761,300 |
| Oct 24, 2023 | 4.44 | 4.54 | 4.41 | 4.52 | 4.43 | 261,000 |
| Oct 23, 2023 | 4.35 | 4.43 | 4.35 | 4.38 | 4.29 | 496,300 |
| Oct 20, 2023 | 4.44 | 4.45 | 4.31 | 4.36 | 4.27 | 190,400 |
| Oct 19, 2023 | 4.46 | 4.46 | 4.34 | 4.37 | 4.28 | 193,500 |
| Oct 18, 2023 | 4.56 | 4.56 | 4.45 | 4.49 | 4.40 | 257,100 |
| Oct 17, 2023 | 4.65 | 4.69 | 4.58 | 4.58 | 4.49 | 221,600 |
| Oct 16, 2023 | 4.71 | 4.71 | 4.54 | 4.64 | 4.55 | 299,300 |
| Oct 13, 2023 | 4.71 | 4.74 | 4.66 | 4.66 | 4.57 | 162,800 |
| Oct 12, 2023 | 4.83 | 4.83 | 4.66 | 4.74 | 4.65 | 479,100 |
| Oct 11, 2023 | 4.89 | 5.01 | 4.82 | 4.83 | 4.73 | 358,900 |
| Oct 10, 2023 | 4.79 | 4.82 | 4.66 | 4.76 | 4.67 | 311,700 |
| Oct 9, 2023 | 4.84 | 4.84 | 4.60 | 4.69 | 4.60 | 354,100 |
| Oct 6, 2023 | 5.03 | 5.05 | 4.89 | 4.94 | 4.84 | 179,800 |
| Oct 5, 2023 | 4.81 | 5.04 | 4.81 | 5.00 | 4.90 | 295,900 |
| Oct 4, 2023 | 4.88 | 4.90 | 4.80 | 4.86 | 4.76 | 329,600 |
| Oct 3, 2023 | 4.87 | 4.99 | 4.85 | 4.89 | 4.79 | 393,500 |
| Oct 2, 2023 | 4.82 | 4.88 | 4.76 | 4.80 | 4.70 | 448,600 |
| Sep 29, 2023 | 4.77 | 4.83 | 4.72 | 4.73 | 4.64 | 194,200 |
| Sep 28, 2023 | 4.78 | 4.78 | 4.68 | 4.74 | 4.65 | 192,800 |
| Sep 27, 2023 | 4.83 | 4.85 | 4.73 | 4.75 | 4.66 | 201,200 |
| Sep 26, 2023 | 4.93 | 4.93 | 4.80 | 4.81 | 4.71 | 201,100 |
| Sep 25, 2023 | 4.83 | 5.00 | 4.83 | 4.94 | 4.84 | 236,000 |
| Sep 22, 2023 | 4.99 | 5.05 | 4.85 | 4.85 | 4.75 | 219,100 |
| Sep 21, 2023 | 4.92 | 5.03 | 4.92 | 4.97 | 4.87 | 277,600 |
| Sep 20, 2023 | 5.00 | 5.04 | 4.93 | 4.95 | 4.85 | 175,100 |
| Sep 19, 2023 | 5.01 | 5.07 | 4.96 | 5.00 | 4.90 | 245,700 |
| Sep 18, 2023 | 5.10 | 5.12 | 5.02 | 5.11 | 5.01 | 225,000 |
| Sep 15, 2023 | 5.37 | 5.37 | 5.10 | 5.15 | 5.05 | 471,500 |
| Sep 14, 2023 | 5.43 | 5.47 | 5.31 | 5.41 | 5.30 | 641,500 |
| Sep 13, 2023 | 5.50 | 5.50 | 5.36 | 5.39 | 5.28 | 222,000 |
| Sep 12, 2023 | 5.49 | 5.63 | 5.49 | 5.53 | 5.42 | 674,400 |
| Sep 11, 2023 | 5.49 | 5.54 | 5.45 | 5.46 | 5.35 | 313,800 |
| Sep 8, 2023 | 5.43 | 5.50 | 5.38 | 5.40 | 5.29 | 365,500 |
| Sep 7, 2023 | 5.40 | 5.47 | 5.37 | 5.41 | 5.30 | 543,200 |
| Sep 6, 2023 | 5.33 | 5.37 | 5.28 | 5.31 | 5.20 | 135,400 |
| Sep 5, 2023 | 5.23 | 5.40 | 5.23 | 5.33 | 5.22 | 288,500 |
| Sep 1, 2023 | 5.30 | 5.30 | 5.21 | 5.21 | 5.11 | 184,500 |
| Aug 31, 2023 | 5.36 | 5.36 | 5.22 | 5.26 | 5.16 | 267,600 |
| Aug 30, 2023 | 5.40 | 5.40 | 5.31 | 5.36 | 5.25 | 211,800 |
| Aug 29, 2023 | 5.49 | 5.49 | 5.36 | 5.39 | 5.28 | 238,700 |
| Aug 28, 2023 | 5.45 | 5.56 | 5.44 | 5.48 | 5.37 | 560,500 |
| Aug 25, 2023 | 5.34 | 5.45 | 5.34 | 5.40 | 5.29 | 617,600 |
| Aug 24, 2023 | 5.42 | 5.52 | 5.33 | 5.35 | 5.24 | 717,500 |
| Aug 23, 2023 | 5.39 | 5.43 | 5.25 | 5.33 | 5.22 | 511,400 |
| Aug 22, 2023 | 5.29 | 5.45 | 5.26 | 5.26 | 5.16 | 879,500 |
| Aug 21, 2023 | 5.04 | 5.28 | 5.00 | 5.15 | 5.05 | 807,200 |
| Aug 18, 2023 | 4.81 | 4.86 | 4.62 | 4.75 | 4.66 | 504,200 |
| Aug 17, 2023 | 4.89 | 5.02 | 4.82 | 5.02 | 4.92 | 642,000 |
| Aug 16, 2023 | 4.99 | 5.04 | 4.92 | 4.95 | 4.85 | 400,500 |
| Aug 15, 2023 | 4.93 | 5.03 | 4.91 | 4.98 | 4.88 | 497,400 |
| Aug 14, 2023 | 4.88 | 4.96 | 4.87 | 4.92 | 4.82 | 267,900 |
| Aug 11, 2023 | 4.80 | 4.91 | 4.79 | 4.89 | 4.79 | 220,100 |
| Aug 10, 2023 | 4.81 | 4.88 | 4.74 | 4.82 | 4.72 | 433,100 |
| Aug 9, 2023 | 4.87 | 4.98 | 4.82 | 4.97 | 4.87 | 332,900 |
| Aug 8, 2023 | 4.86 | 4.93 | 4.81 | 4.90 | 4.80 | 373,600 |
| Aug 7, 2023 | 4.85 | 4.90 | 4.77 | 4.84 | 4.74 | 417,900 |
| Aug 4, 2023 | 4.73 | 4.78 | 4.54 | 4.59 | 4.50 | 655,000 |
| Aug 3, 2023 | 4.75 | 4.75 | 4.57 | 4.63 | 4.54 | 320,900 |
| Aug 2, 2023 | 4.67 | 4.79 | 4.67 | 4.77 | 4.68 | 202,400 |
| Aug 1, 2023 | 4.79 | 4.79 | 4.65 | 4.70 | 4.61 | 115,300 |
| Jul 31, 2023 | 4.84 | 4.92 | 4.76 | 4.81 | 4.71 | 502,300 |
| Jul 28, 2023 | 4.63 | 4.94 | 4.43 | 4.88 | 4.78 | 949,600 |
| Jul 27, 2023 | 4.38 | 4.46 | 4.32 | 4.40 | 4.31 | 361,500 |
| Jul 26, 2023 | 4.11 | 4.28 | 4.11 | 4.26 | 4.18 | 140,100 |
| Jul 25, 2023 | 4.09 | 4.13 | 4.06 | 4.11 | 4.03 | 184,100 |
| Jul 24, 2023 | 4.23 | 4.26 | 4.18 | 4.21 | 4.13 | 341,500 |
| Jul 21, 2023 | 4.31 | 4.34 | 4.16 | 4.23 | 4.15 | 548,800 |
| Jul 20, 2023 | 4.37 | 4.39 | 4.22 | 4.30 | 4.21 | 270,900 |
| Jul 19, 2023 | 4.20 | 4.36 | 4.20 | 4.32 | 4.23 | 422,200 |
| Jul 18, 2023 | 4.22 | 4.24 | 4.10 | 4.12 | 4.04 | 268,900 |
| Jul 17, 2023 | 4.00 | 4.14 | 4.00 | 4.12 | 4.04 | 426,400 |
| Jul 14, 2023 | 4.07 | 4.07 | 3.97 | 3.99 | 3.91 | 145,200 |
| Jul 13, 2023 | 3.99 | 4.08 | 3.95 | 4.08 | 4.00 | 394,300 |
| Jul 12, 2023 | 3.96 | 4.08 | 3.93 | 4.00 | 3.92 | 658,500 |
| Jul 11, 2023 | 3.84 | 3.88 | 3.77 | 3.86 | 3.78 | 974,700 |
| Jul 10, 2023 | 3.78 | 3.81 | 3.72 | 3.75 | 3.68 | 774,200 |
| Jul 7, 2023 | 3.70 | 3.75 | 3.66 | 3.69 | 3.62 | 339,000 |
| Jul 6, 2023 | 3.75 | 3.75 | 3.67 | 3.70 | 3.63 | 1,014,400 |
| Jul 5, 2023 | 3.71 | 3.77 | 3.60 | 3.74 | 3.67 | 1,335,400 |
| Jul 3, 2023 | 3.60 | 3.61 | 3.57 | 3.59 | 3.52 | 328,600 |
| Jun 30, 2023 | 3.58 | 3.60 | 3.52 | 3.57 | 3.50 | 260,800 |
| Jun 29, 2023 | 3.60 | 3.60 | 3.55 | 3.56 | 3.49 | 183,100 |
| Jun 28, 2023 | 3.59 | 3.60 | 3.53 | 3.58 | 3.51 | 282,400 |
| Jun 27, 2023 | 3.58 | 3.60 | 3.55 | 3.58 | 3.51 | 232,900 |
| Jun 26, 2023 | 3.59 | 3.66 | 3.59 | 3.61 | 3.54 | 400,800 |
| Jun 23, 2023 | 3.56 | 3.62 | 3.53 | 3.62 | 3.55 | 1,166,800 |
| Jun 22, 2023 | 3.59 | 3.60 | 3.54 | 3.56 | 3.49 | 202,700 |
| Jun 21, 2023 | 3.67 | 3.67 | 3.58 | 3.62 | 3.55 | 448,100 |
| Jun 20, 2023 | 3.68 | 3.72 | 3.64 | 3.71 | 3.64 | 489,900 |
| Jun 16, 2023 | 3.93 | 3.98 | 3.86 | 3.88 | 3.80 | 857,300 |
| Jun 15, 2023 | 3.77 | 3.91 | 3.75 | 3.89 | 3.81 | 562,900 |
| Jun 14, 2023 | 3.80 | 3.85 | 3.76 | 3.81 | 3.73 | 609,300 |
| Jun 13, 2023 | 4.00 | 4.01 | 3.87 | 3.93 | 3.85 | 789,800 |
| Jun 12, 2023 | 3.96 | 4.01 | 3.93 | 4.00 | 3.92 | 462,300 |
| Jun 9, 2023 | 3.97 | 4.06 | 3.95 | 3.96 | 3.88 | 424,100 |
| Jun 8, 2023 | 3.85 | 3.99 | 3.82 | 3.98 | 3.90 | 399,500 |
| Jun 7, 2023 | 4.06 | 4.08 | 4.01 | 4.03 | 3.95 | 425,800 |
| Jun 6, 2023 | 4.27 | 4.28 | 4.20 | 4.28 | 4.19 | 232,300 |
| Jun 5, 2023 | 4.21 | 4.34 | 4.19 | 4.25 | 4.17 | 415,500 |
| Jun 2, 2023 | 4.19 | 4.23 | 4.15 | 4.18 | 4.10 | 280,600 |
| Jun 1, 2023 | 4.14 | 4.17 | 4.07 | 4.15 | 4.07 | 283,000 |
| May 31, 2023 | 4.18 | 4.18 | 4.10 | 4.14 | 4.06 | 354,200 |
| May 30, 2023 | 4.26 | 4.30 | 4.14 | 4.18 | 4.10 | 414,100 |
| May 26, 2023 | 4.06 | 4.18 | 4.06 | 4.15 | 4.07 | 406,000 |
| May 25, 2023 | 3.96 | 3.99 | 3.88 | 3.98 | 3.90 | 524,400 |
| May 24, 2023 | 4.02 | 4.02 | 3.91 | 3.92 | 3.84 | 219,600 |
| May 23, 2023 | 4.01 | 4.04 | 3.99 | 4.01 | 3.93 | 231,200 |
| May 22, 2023 | 3.99 | 4.08 | 3.98 | 4.00 | 3.92 | 395,800 |
| May 19, 2023 | 3.98 | 4.06 | 3.98 | 4.01 | 3.93 | 156,100 |
| May 18, 2023 | 4.15 | 4.15 | 4.02 | 4.04 | 3.96 | 127,700 |
| May 17, 2023 | 4.12 | 4.17 | 4.09 | 4.12 | 4.04 | 195,900 |
| May 16, 2023 | 4.00 | 4.09 | 3.99 | 4.04 | 3.96 | 246,900 |
| May 15, 2023 | 4.15 | 4.16 | 3.92 | 4.02 | 3.94 | 533,800 |
| May 12, 2023 | 4.53 | 4.53 | 4.23 | 4.26 | 4.18 | 300,000 |
| May 11, 2023 | 4.48 | 4.58 | 4.45 | 4.55 | 4.46 | 436,900 |
| May 10, 2023 | 4.39 | 4.39 | 4.19 | 4.27 | 4.18 | 197,200 |
| May 9, 2023 | 4.21 | 4.24 | 4.18 | 4.20 | 4.12 | 267,200 |
| May 8, 2023 | 4.16 | 4.26 | 4.16 | 4.26 | 4.18 | 286,900 |
| May 5, 2023 | 4.22 | 4.22 | 4.11 | 4.16 | 4.08 | 590,900 |
| May 4, 2023 | 4.22 | 4.24 | 4.14 | 4.22 | 4.14 | 262,400 |
| May 3, 2023 | 4.16 | 4.28 | 4.14 | 4.25 | 4.17 | 253,900 |
| May 2, 2023 | 4.32 | 4.39 | 4.23 | 4.31 | 4.22 | 267,400 |
| May 1, 2023 | 4.37 | 4.38 | 4.28 | 4.32 | 4.23 | 279,000 |
| Apr 28, 2023 | 4.49 | 4.49 | 4.30 | 4.36 | 4.27 | 277,900 |
| Apr 27, 2023 | 4.41 | 4.50 | 4.36 | 4.48 | 4.39 | 333,500 |
| Apr 26, 2023 | 4.39 | 4.46 | 4.37 | 4.39 | 4.30 | 119,100 |
| Apr 25, 2023 | 4.65 | 4.65 | 4.40 | 4.40 | 4.31 | 314,000 |
| Apr 24, 2023 | 4.89 | 4.89 | 4.66 | 4.68 | 4.59 | 324,200 |
Related Tickers
TEO Telecom Argentina S.A.
7.69
-0.39%
TIMB TIM S.A.
16.73
-0.36%
PHI PLDT Inc.
23.48
+2.13%
VIV Telefônica Brasil S.A.
9.43
+0.21%
SKM SK Telecom Co., Ltd.
20.44
-0.24%
ORAN Orange S.A.
11.83
+0.42%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.54
-0.56%
VEON VEON Ltd.
23.78
+0.63%
TLSNY Telia Company AB (publ)
5.0000
+1.01%
VEON.AS VEON Ltd.
0.8760
-0.45%