TKC: Historical Prices for TURKCELL ILET NEW

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.60	15.76	15.54	15.69	366,900	15.69
24-Nov-09	15.60	15.67	15.47	15.62	418,500	15.62
23-Nov-09	15.66	15.75	15.52	15.65	622,500	15.65
20-Nov-09	15.56	15.78	15.55	15.75	872,900	15.75
19-Nov-09	16.03	16.12	15.87	16.03	967,000	16.03
18-Nov-09	16.32	16.35	16.07	16.18	1,183,600	16.18
17-Nov-09	16.62	16.89	16.62	16.89	326,500	16.89
16-Nov-09	16.67	16.84	16.61	16.74	369,800	16.74
13-Nov-09	16.51	16.69	16.35	16.57	331,400	16.57
12-Nov-09	16.81	16.91	16.61	16.66	374,400	16.66
11-Nov-09	17.03	17.04	16.82	16.90	660,500	16.90
10-Nov-09	17.01	17.01	16.69	16.70	629,100	16.70
9-Nov-09	16.74	16.97	16.74	16.87	754,700	16.87
6-Nov-09	16.63	16.86	16.60	16.71	831,600	16.71
5-Nov-09	16.83	17.14	16.76	16.99	757,500	16.99
4-Nov-09	17.10	17.40	17.07	17.29	645,200	17.29
3-Nov-09	16.25	16.67	16.12	16.66	1,037,900	16.66
2-Nov-09	16.54	16.91	16.35	16.64	691,200	16.64
30-Oct-09	16.81	17.00	16.23	16.43	776,100	16.43
29-Oct-09	16.37	17.16	16.37	16.99	1,557,700	16.99
28-Oct-09	16.70	16.80	16.26	16.29	793,000	16.29
27-Oct-09	17.18	17.18	16.88	16.98	594,400	16.98
26-Oct-09	17.33	17.50	17.11	17.16	737,100	17.16
23-Oct-09	17.10	17.43	17.03	17.34	1,432,900	17.34
22-Oct-09	17.39	17.65	17.07	17.26	1,583,000	17.26
21-Oct-09	17.62	18.04	17.39	17.87	881,800	17.87
20-Oct-09	18.64	18.64	18.15	18.21	511,300	18.21
19-Oct-09	18.35	18.51	18.15	18.49	583,900	18.49
16-Oct-09	18.19	18.35	18.12	18.25	423,900	18.25
15-Oct-09	18.35	18.60	18.13	18.48	528,600	18.48
14-Oct-09	18.18	18.53	18.10	18.52	756,600	18.52
13-Oct-09	18.19	18.52	17.92	18.12	595,200	18.12
12-Oct-09	18.25	18.71	18.25	18.65	569,000	18.65
9-Oct-09	18.18	18.27	18.09	18.24	632,700	18.24
8-Oct-09	18.05	18.21	17.87	18.05	1,004,500	18.05
7-Oct-09	17.55	17.95	17.55	17.85	1,389,300	17.85
6-Oct-09	17.60	17.77	17.47	17.63	1,381,100	17.63
5-Oct-09	17.14	17.26	17.03	17.15	704,400	17.15
2-Oct-09	16.84	17.09	16.70	16.94	477,200	16.94
1-Oct-09	17.75	17.75	16.94	16.97	2,273,000	16.97
30-Sep-09	18.19	18.20	17.61	17.87	1,007,000	17.87
29-Sep-09	17.59	17.65	17.33	17.40	635,000	17.40
28-Sep-09	17.16	17.53	17.04	17.38	443,600	17.38
25-Sep-09	17.49	17.49	17.10	17.29	422,900	17.29
24-Sep-09	17.54	17.67	17.28	17.29	616,200	17.29
23-Sep-09	17.52	17.70	17.33	17.37	1,139,500	17.37
22-Sep-09	17.39	17.43	17.21	17.23	1,064,400	17.23
21-Sep-09	17.08	17.30	17.06	17.21	686,200	17.21
18-Sep-09	17.02	17.18	16.86	17.18	965,200	17.18
17-Sep-09	16.90	16.93	16.55	16.88	987,000	16.88
16-Sep-09	16.61	16.99	16.58	16.84	785,300	16.84
15-Sep-09	16.57	16.69	16.40	16.56	587,200	16.56
14-Sep-09	16.59	16.74	16.40	16.68	593,400	16.68
11-Sep-09	16.56	17.03	16.48	16.91	545,000	16.91
10-Sep-09	16.50	16.68	16.27	16.68	289,900	16.68
9-Sep-09	16.21	16.48	16.20	16.38	656,700	16.38
8-Sep-09	16.09	16.27	15.97	16.19	345,600	16.19
4-Sep-09	15.59	16.08	15.50	16.01	493,300	16.01
3-Sep-09	15.83	16.06	15.69	16.05	270,500	16.05
2-Sep-09	15.57	15.94	15.55	15.89	312,500	15.89
1-Sep-09	16.25	16.42	15.81	15.99	886,800	15.99
31-Aug-09	16.50	16.58	16.03	16.11	499,900	16.11
28-Aug-09	16.55	16.92	16.55	16.74	339,100	16.74
27-Aug-09	16.82	16.90	16.46	16.86	582,100	16.86
26-Aug-09	17.06	17.20	16.83	17.04	483,500	17.04
25-Aug-09	17.05	17.49	17.03	17.26	979,900	17.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions