TCELL
TURKCELL İLETİŞİM HİZMETLERİ A.Ş.
15:50:25
114.2 ₺
-1.800 (%-1.55)
Önceki Kapanış: 116·
Volatilite: 1.290
Düşük₺113.7
Yüksek₺115.2
Piyasa Verileri
Spot Piyasa
A:114.1
S:114.2
Önceki haftaya göre (WoW)
+3.16%
Önceki aya göre (MoM)
+13.07%
Yılbaşından bugüne (YTD)
+22.66%
Önceki yıla göre (YoY)
+30.67%
TCELL: TURKCELL İLETİŞİM HİZMETLERİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,4764
KAPANIŞ 9,4558
En Düşük
DÜŞÜK 7,3126
En Yüksek
YÜKSEK 12,5424
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 11,0874 | 11,2382 | 10,9658 | 11,1665 |
| 02.01.2018 | 11,1665 | 11,2094 | 10,7722 | 10,8224 |
| 03.01.2018 | 10,8224 | 10,8869 | 10,4926 | 10,6073 |
| 04.01.2018 | 10,6647 | 10,8582 | 10,6288 | 10,8439 |
| 07.01.2018 | 10,9012 | 11,0303 | 10,8582 | 10,8797 |
| 08.01.2018 | 10,8082 | 10,8512 | 10,6073 | 10,6218 |
| 09.01.2018 | 10,6001 | 10,6073 | 10,3636 | 10,4499 |
| 10.01.2018 | 10,4999 | 10,5429 | 10,1844 | 10,3924 |
| 11.01.2018 | 10,3924 | 10,4427 | 10,249 | 10,2706 |
| 14.01.2018 | 10,2706 | 10,4568 | 10,127 | 10,1487 |
| 15.01.2018 | 10,1414 | 10,3781 | 10,0197 | 10,292 |
| 16.01.2018 | 10,285 | 10,7936 | 10,1559 | 10,7867 |
| 17.01.2018 | 10,8224 | 11,353 | 10,7507 | 11,2882 |
| 18.01.2018 | 11,2597 | 11,2597 | 11,0017 | 11,0519 |
| 21.01.2018 | 11,0519 | 11,532 | 10,9658 | 11,5176 |
| 22.01.2018 | 11,5606 | 12,5424 | 11,5534 | 12,0838 |
| 23.01.2018 | 12,0838 | 12,0838 | 11,6896 | 11,8762 |
| 24.01.2018 | 11,8762 | 12,0982 | 11,6824 | 11,7111 |
| 25.01.2018 | 11,8258 | 11,9764 | 11,704 | 11,7829 |
| 28.01.2018 | 11,8186 | 11,9547 | 11,5894 | 11,8689 |
| 29.01.2018 | 11,8258 | 11,8258 | 11,4245 | 11,4245 |
| 30.01.2018 | 11,4389 | 11,618 | 11,1878 | 11,1878 |
| 31.01.2018 | 11,2094 | 11,3457 | 11,059 | 11,1593 |
| 01.02.2018 | 11,1593 | 11,1878 | 10,9586 | 11,0733 |
| 04.02.2018 | 11,0232 | 11,1593 | 10,8797 | 10,9799 |
| 05.02.2018 | 10,8654 | 11,0088 | 10,6933 | 10,9012 |
| 06.02.2018 | 10,9515 | 11,1018 | 10,7794 | 10,8726 |
| 07.02.2018 | 11,0303 | 11,3743 | 10,8082 | 11,1808 |
| 08.02.2018 | 11,0375 | 11,0949 | 10,6933 | 10,7936 |
| 11.02.2018 | 10,894 | 11,0804 | 10,894 | 10,9658 |
| 12.02.2018 | 10,9658 | 11,1018 | 10,8654 | 10,9799 |
| 13.02.2018 | 11,0232 | 11,1449 | 10,7579 | 10,7579 |
| 14.02.2018 | 10,8654 | 10,9873 | 10,8297 | 10,9658 |
| 15.02.2018 | 11,0519 | 11,2382 | 10,9586 | 10,973 |
| 18.02.2018 | 11,0519 | 11,0949 | 10,8654 | 11,016 |
| 19.02.2018 | 11,0446 | 11,059 | 10,4356 | 10,4711 |
| 20.02.2018 | 10,7722 | 10,7867 | 10,5572 | 10,7867 |
| 21.02.2018 | 10,6862 | 10,8512 | 10,6862 | 10,8009 |
| 22.02.2018 | 10,8512 | 10,9372 | 10,8009 | 10,894 |
| 25.02.2018 | 10,9372 | 11,0874 | 10,9372 | 11,0733 |
| 26.02.2018 | 11,0874 | 11,2024 | 11,0088 | 11,1736 |
| 27.02.2018 | 11,1163 | 11,1379 | 10,93 | 10,9943 |
| 28.02.2018 | 10,9372 | 10,9443 | 10,6288 | 10,6575 |
| 01.03.2018 | 10,6503 | 10,715 | 10,5215 | 10,7005 |
| 04.03.2018 | 10,6791 | 10,6791 | 10,5429 | 10,5717 |
| 05.03.2018 | 10,6434 | 10,7579 | 10,5717 | 10,7005 |
| 06.03.2018 | 10,6073 | 10,7365 | 10,5501 | 10,6718 |
| 07.03.2018 | 10,6575 | 10,8082 | 10,5788 | 10,5788 |
| 08.03.2018 | 10,6361 | 10,6503 | 10,5215 | 10,5931 |
| 11.03.2018 | 10,6647 | 10,7293 | 10,6073 | 10,6361 |
| 12.03.2018 | 10,6933 | 10,7579 | 10,5429 | 10,7076 |
| 13.03.2018 | 10,7365 | 11,1808 | 10,7365 | 11,0232 |
| 14.03.2018 | 11,0519 | 11,1593 | 10,9943 | 11,1521 |
| 15.03.2018 | 11,2024 | 11,2167 | 11,0088 | 11,0375 |
| 18.03.2018 | 10,9586 | 10,9586 | 10,765 | 10,7794 |
| 19.03.2018 | 10,8297 | 10,8512 | 10,6933 | 10,8297 |
| 20.03.2018 | 10,8439 | 11,1163 | 10,7936 | 11,0375 |
| 21.03.2018 | 11,1018 | 11,1163 | 10,894 | 10,9515 |
| 22.03.2018 | 10,9157 | 10,93 | 10,715 | 10,8297 |
| 25.03.2018 | 10,8439 | 10,9443 | 10,7365 | 10,7936 |
| 26.03.2018 | 10,894 | 10,9012 | 10,7722 | 10,8152 |
| 27.03.2018 | 10,9157 | 10,9228 | 10,5358 | 10,6218 |
| 28.03.2018 | 10,6862 | 10,8439 | 10,6146 | 10,7936 |
| 29.03.2018 | 10,8582 | 10,9084 | 10,7936 | 10,8582 |
| 01.04.2018 | 10,8797 | 10,9443 | 10,7936 | 10,8869 |
| 02.04.2018 | 10,8224 | 11,0088 | 10,8224 | 10,9943 |
| 03.04.2018 | 11,0232 | 11,0232 | 10,8152 | 10,9372 |
| 04.04.2018 | 10,9658 | 10,9873 | 10,8797 | 10,9443 |
| 05.04.2018 | 10,8582 | 10,8797 | 10,5788 | 10,5788 |
| 08.04.2018 | 10,6361 | 10,6575 | 10,371 | 10,414 |
| 09.04.2018 | 10,464 | 10,4857 | 10,1631 | 10,2635 |
| 10.04.2018 | 10,2635 | 10,285 | 9,7403 | 9,9336 |
| 11.04.2018 | 9,9195 | 10,2993 | 9,9121 | 10,249 |
| 12.04.2018 | 10,249 | 10,285 | 9,9195 | 10,1057 |
| 15.04.2018 | 10,1057 | 10,1487 | 9,9624 | 10,1487 |
| 16.04.2018 | 10,1988 | 10,2275 | 9,991 | 10,1773 |
| 17.04.2018 | 9,9694 | 10,3924 | 9,9694 | 10,3565 |
| 18.04.2018 | 10,3565 | 10,3781 | 10,2275 | 10,3781 |
| 19.04.2018 | 10,3494 | 10,4069 | 10,292 | 10,292 |
| 23.04.2018 | 10,5358 | 10,5358 | 10,1344 | 10,2706 |
| 24.04.2018 | 10,3135 | 10,3135 | 10,0483 | 10,1631 |
| 25.04.2018 | 10,1844 | 10,2418 | 10,0053 | 10,1701 |
| 26.04.2018 | 10,2347 | 10,2993 | 10,1344 | 10,1919 |
| 29.04.2018 | 10,2706 | 10,3781 | 9,9336 | 10,0053 |
| 01.05.2018 | 10,027 | 10,07 | 9,683 | 9,7329 |
| 02.05.2018 | 9,7545 | 9,8046 | 9,4393 | 9,4965 |
| 03.05.2018 | 9,4965 | 9,5969 | 9,1381 | 9,2383 |
| 06.05.2018 | 9,3172 | 9,3172 | 8,9446 | 8,9947 |
| 07.05.2018 | 9,0952 | 9,131 | 8,9446 | 9,0306 |
| 08.05.2018 | 9,0377 | 9,4535 | 9,0092 | 9,4104 |
| 09.05.2018 | 9,4104 | 9,4535 | 9,1022 | 9,4535 |
| 10.05.2018 | 9,7329 | 9,7329 | 9,2314 | 9,3889 |
| 13.05.2018 | 9,3534 | 9,5178 | 9,3246 | 9,5108 |
| 14.05.2018 | 9,3746 | 9,4678 | 9,3102 | 9,3246 |
| 15.05.2018 | 9,2959 | 9,4321 | 9,2314 | 9,3388 |
| 16.05.2018 | 9,3172 | 9,3246 | 9,2097 | 9,2813 |
| 17.05.2018 | 9,2528 | 9,4393 | 9,2383 | 9,3172 |
| 20.05.2018 | 9,2383 | 9,3317 | 9,2172 | 9,2959 |
| 21.05.2018 | 9,3604 | 9,4104 | 9,2672 | 9,3246 |
| 22.05.2018 | 9,2813 | 9,2959 | 8,8944 | 9,131 |
| 23.05.2018 | 9,1884 | 9,4177 | 9,1884 | 9,3029 |
| 24.05.2018 | 9,2887 | 9,3317 | 9,1095 | 9,1095 |
| 27.05.2018 | 9,1884 | 9,4965 | 9,1454 | 9,4965 |
| 28.05.2018 | 9,5108 | 9,5178 | 9,2314 | 9,2672 |
| 29.05.2018 | 9,2601 | 9,2672 | 8,9805 | 9,0377 |
| 30.05.2018 | 9,0736 | 9,0808 | 8,6006 | 8,6006 |
| 31.05.2018 | 8,6006 | 8,7655 | 8,3139 | 8,4357 |
| 03.06.2018 | 8,5291 | 8,5791 | 8,4285 | 8,5144 |
| 04.06.2018 | 8,5432 | 8,5576 | 8,3498 | 8,3498 |
| 05.06.2018 | 8,4143 | 8,5004 | 8,2278 | 8,3354 |
| 06.06.2018 | 8,3068 | 8,5432 | 8,2996 | 8,4499 |
| 07.06.2018 | 8,3929 | 8,4143 | 8,2136 | 8,3854 |
| 10.06.2018 | 8,4143 | 8,4714 | 8,1563 | 8,4216 |
| 11.06.2018 | 8,4216 | 8,4714 | 8,2854 | 8,3498 |
| 12.06.2018 | 8,3068 | 8,4285 | 8,1133 | 8,1348 |
| 13.06.2018 | 8,1133 | 8,4072 | 8,0989 | 8,321 |
| 17.06.2018 | 8,4519 | 8,4592 | 8,1874 | 8,2094 |
| 18.06.2018 | 8,1506 | 8,3638 | 8,0622 | 8,3198 |
| 19.06.2018 | 8,3198 | 8,6209 | 8,3122 | 8,5475 |
| 20.06.2018 | 8,5475 | 8,7018 | 8,437 | 8,5987 |
| 21.06.2018 | 8,5693 | 8,6281 | 8,371 | 8,4519 |
| 24.06.2018 | 8,5621 | 8,8193 | 8,5547 | 8,5915 |
| 25.06.2018 | 8,3343 | 8,79 | 8,3343 | 8,5987 |
| 26.06.2018 | 8,5253 | 9,0031 | 8,5253 | 8,9737 |
| 27.06.2018 | 8,9737 | 9,1501 | 8,8267 | 9,0471 |
| 28.06.2018 | 9,1134 | 9,2235 | 8,8708 | 8,9444 |
| 01.07.2018 | 9,0399 | 9,0399 | 8,8267 | 8,8413 |
| 02.07.2018 | 8,856 | 9,0618 | 8,8487 | 8,9295 |
| 03.07.2018 | 8,9369 | 9,1281 | 8,9369 | 9,1281 |
| 04.07.2018 | 9,1647 | 9,3925 | 9,1134 | 9,3486 |
| 05.07.2018 | 9,4 | 9,503 | 9,2971 | 9,3925 |
| 08.07.2018 | 9,4806 | 9,863 | 9,4292 | 9,4806 |
| 09.07.2018 | 9,4735 | 9,5396 | 8,8634 | 8,9002 |
| 10.07.2018 | 8,9223 | 8,9295 | 8,2019 | 8,2901 |
| 11.07.2018 | 8,4519 | 8,4665 | 7,9225 | 8,2167 |
| 12.07.2018 | 8,2241 | 8,2534 | 8,0256 | 8,1285 |
| 15.07.2018 | 8,1944 | 8,2311 | 8,0771 | 8,1432 |
| 16.07.2018 | 8,1506 | 8,2534 | 8,1212 | 8,2311 |
| 17.07.2018 | 8,2311 | 8,5693 | 8,2241 | 8,4592 |
| 18.07.2018 | 8,5253 | 8,5693 | 8,3268 | 8,4299 |
| 19.07.2018 | 8,4592 | 8,6723 | 8,3417 | 8,6723 |
| 22.07.2018 | 8,8193 | 8,9369 | 8,6502 | 8,7311 |
| 23.07.2018 | 8,7458 | 8,7533 | 8,2681 | 8,3343 |
| 24.07.2018 | 8,3343 | 8,709 | 8,2975 | 8,5915 |
| 25.07.2018 | 8,643 | 9,1647 | 8,643 | 9,0399 |
| 26.07.2018 | 9,0618 | 9,1354 | 8,8856 | 9,1281 |
| 29.07.2018 | 9,1134 | 9,3263 | 8,9737 | 9,2456 |
| 30.07.2018 | 9,2014 | 9,5176 | 9,1573 | 9,5101 |
| 31.07.2018 | 9,4735 | 9,8484 | 9,3852 | 9,7306 |
| 01.08.2018 | 9,6497 | 9,6497 | 9,0768 | 9,0913 |
| 02.08.2018 | 9,0618 | 9,3044 | 9,0545 | 9,1427 |
| 05.08.2018 | 9,0838 | 9,0985 | 8,8193 | 8,9737 |
| 06.08.2018 | 9,0031 | 9,2604 | 9,0031 | 9,2162 |
| 07.08.2018 | 9,2162 | 9,253 | 9,0471 | 9,2162 |
| 08.08.2018 | 9,0249 | 9,3925 | 8,9514 | 9,1501 |
| 09.08.2018 | 8,9074 | 9,2235 | 8,6723 | 8,981 |
| 12.08.2018 | 9,0325 | 9,2897 | 8,5253 | 9,1059 |
| 13.08.2018 | 9,2604 | 9,2824 | 8,6209 | 8,6723 |
| 14.08.2018 | 8,7238 | 8,7458 | 7,8347 | 7,8639 |
| 15.08.2018 | 7,9374 | 7,9962 | 7,3126 | 7,5405 |
| 16.08.2018 | 7,467 | 8,1138 | 7,3202 | 8,0622 |
| 19.08.2018 | 8,0622 | 8,2167 | 8,0035 | 8,1212 |
| 26.08.2018 | 8,1212 | 8,4004 | 8,055 | 8,3417 |
| 27.08.2018 | 8,3048 | 8,3783 | 8,2019 | 8,3122 |
| 28.08.2018 | 8,2311 | 8,2681 | 8,0697 | 8,1285 |
| 30.08.2018 | 8,0991 | 8,1506 | 7,7905 | 7,7905 |
| 02.09.2018 | 7,7169 | 7,8565 | 7,6139 | 7,7243 |
| 03.09.2018 | 7,7317 | 7,7831 | 7,5993 | 7,6507 |
| 04.09.2018 | 7,6581 | 7,6727 | 7,4597 | 7,548 |
| 05.09.2018 | 7,5626 | 7,7317 | 7,5626 | 7,5699 |
| 06.09.2018 | 7,6287 | 7,9813 | 7,6139 | 7,9225 |
| 09.09.2018 | 7,93 | 7,9593 | 7,7535 | 7,9225 |
| 10.09.2018 | 7,9448 | 8,033 | 7,7831 | 7,8123 |
| 11.09.2018 | 7,886 | 7,9007 | 7,6287 | 7,6507 |
| 12.09.2018 | 7,7169 | 8,3489 | 7,6876 | 8,2901 |
| 13.09.2018 | 8,371 | 8,5769 | 8,0917 | 8,2311 |
| 16.09.2018 | 8,3278 | 8,4786 | 8,1845 | 8,4259 |
| 17.09.2018 | 8,4487 | 8,5618 | 8,3957 | 8,4635 |
| 18.09.2018 | 8,5239 | 8,5618 | 8,177 | 8,3882 |
| 19.09.2018 | 8,4333 | 8,5993 | 8,2826 | 8,5993 |
| 20.09.2018 | 8,6747 | 8,8106 | 8,6069 | 8,7728 |
| 23.09.2018 | 8,7728 | 8,7878 | 8,6446 | 8,7125 |
| 24.09.2018 | 8,7577 | 8,7878 | 8,6296 | 8,7427 |
| 25.09.2018 | 8,7653 | 8,7653 | 8,4711 | 8,6296 |
| 26.09.2018 | 8,6069 | 8,6598 | 8,5165 | 8,6598 |
| 27.09.2018 | 8,6522 | 8,7728 | 8,5618 | 8,7049 |
| 30.09.2018 | 8,7049 | 8,8558 | 8,5843 | 8,7201 |
| 01.10.2018 | 8,637 | 8,7956 | 8,5618 | 8,7956 |
| 02.10.2018 | 8,803 | 8,9086 | 8,6824 | 8,7878 |
| 03.10.2018 | 8,7878 | 8,9388 | 8,3052 | 8,3505 |
| 04.10.2018 | 8,3428 | 8,358 | 8,0261 | 8,1845 |
| 07.10.2018 | 8,109 | 8,1544 | 8,0336 | 8,109 |
| 08.10.2018 | 8,1845 | 8,192 | 7,9809 | 8,0261 |
| 09.10.2018 | 8,0561 | 8,1317 | 7,9657 | 8,0412 |
| 10.10.2018 | 8,0185 | 8,0336 | 7,8901 | 8,011 |
| 11.10.2018 | 8,0712 | 8,1166 | 7,83 | 8,0336 |
| 14.10.2018 | 8,0639 | 8,2826 | 8,0639 | 8,1845 |
| 15.10.2018 | 8,2222 | 8,4108 | 8,2071 | 8,2675 |
| 16.10.2018 | 8,3505 | 8,4183 | 8,2675 | 8,3654 |
| 17.10.2018 | 8,3654 | 8,3654 | 8,0864 | 8,0864 |
| 18.10.2018 | 8,109 | 8,3731 | 8,109 | 8,3353 |
| 21.10.2018 | 8,4031 | 8,4939 | 8,0712 | 8,1016 |
| 22.10.2018 | 8,1016 | 8,1016 | 7,7394 | 7,9809 |
| 23.10.2018 | 7,9958 | 8,3505 | 7,9508 | 8,2977 |
| 24.10.2018 | 8,2675 | 8,8709 | 8,2675 | 8,7049 |
| 25.10.2018 | 8,7804 | 9,0594 | 8,7728 | 8,8558 |
| 29.10.2018 | 8,9011 | 9,2179 | 8,3278 | 8,6598 |
| 30.10.2018 | 8,6598 | 8,7728 | 8,3353 | 8,5618 |
| 31.10.2018 | 8,5691 | 8,9992 | 8,4487 | 8,9992 |
| 01.11.2018 | 9,0369 | 9,0896 | 8,8256 | 8,9916 |
| 04.11.2018 | 8,9916 | 9,1122 | 8,7653 | 9,0294 |
| 05.11.2018 | 9,0217 | 9,1274 | 8,8483 | 9,0294 |
| 06.11.2018 | 8,9614 | 9,0744 | 8,803 | 8,8408 |
| 07.11.2018 | 8,8634 | 8,9691 | 8,6747 | 8,7878 |
| 08.11.2018 | 8,7878 | 8,9992 | 8,7275 | 8,7878 |
| 11.11.2018 | 8,8333 | 8,8709 | 8,4939 | 8,5843 |
| 12.11.2018 | 8,622 | 8,7049 | 8,5013 | 8,6296 |
| 13.11.2018 | 8,622 | 8,9237 | 8,554 | 8,8256 |
| 14.11.2018 | 8,9463 | 8,9992 | 8,8483 | 8,886 |
| 15.11.2018 | 8,9237 | 8,9992 | 8,7275 | 8,9312 |
| 18.11.2018 | 8,8634 | 9,1425 | 8,8408 | 9,1199 |
| 19.11.2018 | 9,0822 | 9,0822 | 8,7125 | 8,7125 |
| 20.11.2018 | 8,7427 | 8,9086 | 8,637 | 8,8935 |
| 21.11.2018 | 8,8785 | 9,0896 | 8,8558 | 9,0896 |
| 22.11.2018 | 9,1199 | 9,2859 | 9,0217 | 9,2707 |
| 25.11.2018 | 9,3161 | 9,7536 | 9,2859 | 9,5121 |
| 26.11.2018 | 9,4895 | 9,6856 | 9,3914 | 9,6176 |
| 27.11.2018 | 9,6103 | 9,8364 | 9,6027 | 9,6478 |
| 28.11.2018 | 9,746 | 9,8516 | 9,6404 | 9,7309 |
| 29.11.2018 | 9,7232 | 9,7383 | 9,4292 | 9,5725 |
| 02.12.2018 | 9,6176 | 9,7685 | 9,5422 | 9,6478 |
| 03.12.2018 | 9,5121 | 9,6253 | 9,3084 | 9,3687 |
| 04.12.2018 | 9,3538 | 9,5649 | 9,3386 | 9,4971 |
| 05.12.2018 | 9,399 | 9,5045 | 9,2255 | 9,2407 |
| 06.12.2018 | 9,3084 | 9,3914 | 9,2707 | 9,3084 |
| 09.12.2018 | 9,248 | 9,3161 | 9,1728 | 9,2029 |
| 10.12.2018 | 9,2029 | 9,3764 | 9,1501 | 9,1501 |
| 11.12.2018 | 9,2782 | 9,5649 | 9,2782 | 9,5348 |
| 12.12.2018 | 9,58 | 9,7536 | 9,3009 | 9,4517 |
| 13.12.2018 | 9,4517 | 9,4743 | 9,0294 | 9,3084 |
| 16.12.2018 | 9,3068 | 9,3378 | 9,1446 | 9,2682 |
| 17.12.2018 | 9,2373 | 9,438 | 9,137 | 9,3378 |
| 18.12.2018 | 9,3453 | 9,5463 | 9,3453 | 9,3608 |
| 19.12.2018 | 9,3145 | 9,438 | 9,245 | 9,2682 |
| 20.12.2018 | 9,2605 | 9,3685 | 9,106 | 9,2219 |
| 23.12.2018 | 9,245 | 9,5384 | 9,245 | 9,4999 |
| 24.12.2018 | 9,4227 | 9,6081 | 9,4073 | 9,5308 |
| 25.12.2018 | 9,5772 | 9,5926 | 9,4536 | 9,5308 |
| 26.12.2018 | 9,6002 | 9,6158 | 9,1909 | 9,2682 |
| 27.12.2018 | 9,2759 | 9,3608 | 9,1523 | 9,2682 |
| 30.12.2018 | 9,2759 | 9,4614 | 9,16 | 9,3995 |