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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,145
KAPANIŞ 10,1346
En Düşük
DÜŞÜK 8,5345
En Yüksek
YÜKSEK 11,8865
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 9,3453 | 9,3534 | 8,9824 | 9,106 |
| 02.01.2019 | 9,0366 | 9,2296 | 8,9514 | 9,2142 |
| 03.01.2019 | 9,2142 | 9,2836 | 9,0829 | 9,0983 |
| 06.01.2019 | 9,137 | 9,6081 | 9,0366 | 9,6081 |
| 07.01.2019 | 9,6544 | 9,8783 | 9,446 | 9,8244 |
| 08.01.2019 | 9,8244 | 9,9247 | 9,6622 | 9,8244 |
| 09.01.2019 | 9,8244 | 9,8552 | 9,6389 | 9,7318 |
| 10.01.2019 | 9,7162 | 9,8706 | 9,7007 | 9,8552 |
| 13.01.2019 | 9,8089 | 9,9633 | 9,7857 | 9,9633 |
| 14.01.2019 | 10,0096 | 10,3264 | 10,0096 | 10,3264 |
| 15.01.2019 | 10,3495 | 10,6507 | 10,0948 | 10,5349 |
| 16.01.2019 | 10,5116 | 10,8979 | 10,4423 | 10,6892 |
| 17.01.2019 | 10,7665 | 11,0832 | 10,674 | 10,9984 |
| 20.01.2019 | 10,9984 | 11,2145 | 10,8748 | 10,9288 |
| 21.01.2019 | 10,952 | 11,2145 | 10,8979 | 11,2145 |
| 22.01.2019 | 11,2145 | 11,5313 | 11,06 | 11,1992 |
| 23.01.2019 | 11,2069 | 11,3535 | 11,0215 | 11,1836 |
| 24.01.2019 | 11,176 | 11,3613 | 11,0677 | 11,1913 |
| 27.01.2019 | 11,1529 | 11,1913 | 10,9904 | 11,0677 |
| 28.01.2019 | 11,0369 | 11,4463 | 10,9984 | 11,4463 |
| 29.01.2019 | 11,4385 | 11,5467 | 11,1913 | 11,3305 |
| 30.01.2019 | 11,4385 | 11,5467 | 10,9597 | 11,2069 |
| 31.01.2019 | 11,2223 | 11,3381 | 11,091 | 11,2377 |
| 03.02.2019 | 11,2299 | 11,3073 | 11,0832 | 11,2688 |
| 04.02.2019 | 11,2764 | 11,3305 | 11,0756 | 11,1529 |
| 05.02.2019 | 11,1529 | 11,2609 | 11,0136 | 11,1373 |
| 06.02.2019 | 11,1682 | 11,1992 | 10,9597 | 11,1529 |
| 07.02.2019 | 11,1529 | 11,3149 | 11,06 | 11,1992 |
| 10.02.2019 | 11,3149 | 11,7783 | 11,2764 | 11,6703 |
| 11.02.2019 | 11,6703 | 11,8865 | 11,6007 | 11,6316 |
| 12.02.2019 | 11,6857 | 11,7553 | 11,4616 | 11,5621 |
| 13.02.2019 | 11,6548 | 11,6548 | 11,3922 | 11,5002 |
| 14.02.2019 | 11,3844 | 11,5621 | 11,2377 | 11,5234 |
| 17.02.2019 | 11,5854 | 11,701 | 11,4385 | 11,4927 |
| 18.02.2019 | 11,5081 | 11,5854 | 11,3535 | 11,5387 |
| 19.02.2019 | 11,624 | 11,647 | 11,4076 | 11,5313 |
| 20.02.2019 | 11,5158 | 11,5234 | 10,7433 | 10,7589 |
| 21.02.2019 | 10,8052 | 10,8284 | 10,6045 | 10,7127 |
| 24.02.2019 | 10,7589 | 11,0369 | 10,7589 | 11,0136 |
| 25.02.2019 | 11,006 | 11,006 | 10,7975 | 10,9288 |
| 26.02.2019 | 10,9288 | 11,0524 | 10,9055 | 10,9055 |
| 27.02.2019 | 10,9055 | 11,1682 | 10,9055 | 11,0446 |
| 28.02.2019 | 11,0446 | 11,06 | 10,7201 | 10,7665 |
| 03.03.2019 | 10,7975 | 10,9055 | 10,7589 | 10,8052 |
| 04.03.2019 | 10,7743 | 11,0677 | 10,7201 | 10,9597 |
| 05.03.2019 | 10,9674 | 11,0292 | 10,7047 | 10,7047 |
| 06.03.2019 | 10,7201 | 10,8593 | 10,6352 | 10,7589 |
| 07.03.2019 | 10,7357 | 10,9288 | 10,697 | 10,9135 |
| 10.03.2019 | 10,9288 | 11,1913 | 10,8362 | 11,1142 |
| 11.03.2019 | 11,1142 | 11,1913 | 11,006 | 11,0292 |
| 12.03.2019 | 11,0677 | 11,176 | 11,006 | 11,0136 |
| 13.03.2019 | 11,0524 | 11,1913 | 11,0369 | 11,06 |
| 14.03.2019 | 11,006 | 11,0446 | 10,5811 | 10,5811 |
| 17.03.2019 | 10,6584 | 10,6584 | 10,2722 | 10,2801 |
| 18.03.2019 | 10,3032 | 10,4036 | 10,2722 | 10,2876 |
| 19.03.2019 | 10,3107 | 10,3341 | 9,9942 | 10,0174 |
| 20.03.2019 | 10,0561 | 10,3803 | 10,0174 | 10,3032 |
| 21.03.2019 | 10,3495 | 10,3803 | 10,1564 | 10,1642 |
| 24.03.2019 | 10,1409 | 10,1564 | 9,9092 | 9,9633 |
| 25.03.2019 | 10,0406 | 10,1487 | 9,8011 | 9,8862 |
| 26.03.2019 | 9,9711 | 9,9711 | 8,7275 | 9,2528 |
| 27.03.2019 | 9,2682 | 9,7084 | 9,0751 | 9,4227 |
| 28.03.2019 | 9,438 | 9,6389 | 9,3378 | 9,3378 |
| 31.03.2019 | 9,3685 | 9,4614 | 9,0366 | 9,2219 |
| 01.04.2019 | 9,1756 | 9,5231 | 9,1523 | 9,2605 |
| 02.04.2019 | 9,33 | 9,4923 | 9,33 | 9,3841 |
| 03.04.2019 | 9,4304 | 10,002 | 9,3764 | 10,002 |
| 04.04.2019 | 10,0714 | 10,0948 | 9,7471 | 9,8244 |
| 07.04.2019 | 9,863 | 9,8862 | 9,5463 | 9,6853 |
| 08.04.2019 | 9,7547 | 9,7779 | 9,6312 | 9,6698 |
| 09.04.2019 | 9,6853 | 9,7393 | 9,5772 | 9,7393 |
| 10.04.2019 | 9,7393 | 9,7471 | 9,5463 | 9,5463 |
| 11.04.2019 | 9,4614 | 9,6622 | 9,2992 | 9,6468 |
| 14.04.2019 | 9,6312 | 9,9247 | 9,5539 | 9,7626 |
| 15.04.2019 | 9,6931 | 9,9711 | 9,6931 | 9,9402 |
| 16.04.2019 | 9,9711 | 10,1564 | 9,9478 | 10,1177 |
| 17.04.2019 | 10,0793 | 10,0793 | 9,8475 | 9,863 |
| 18.04.2019 | 9,9169 | 9,9478 | 9,8397 | 9,8475 |
| 21.04.2019 | 9,8475 | 9,8706 | 9,6931 | 9,8244 |
| 23.04.2019 | 9,8244 | 9,8552 | 9,6931 | 9,7318 |
| 24.04.2019 | 9,7318 | 9,7936 | 9,5618 | 9,6544 |
| 25.04.2019 | 9,7393 | 9,7471 | 9,5848 | 9,6544 |
| 28.04.2019 | 9,6931 | 9,7936 | 9,6389 | 9,7084 |
| 29.04.2019 | 9,7779 | 9,7857 | 9,6158 | 9,6544 |
| 01.05.2019 | 9,8089 | 9,8244 | 9,3378 | 9,3995 |
| 02.05.2019 | 9,4304 | 9,4536 | 9,3068 | 9,4227 |
| 05.05.2019 | 9,33 | 9,3764 | 9,1446 | 9,2682 |
| 06.05.2019 | 9,0829 | 9,2142 | 8,7816 | 8,9514 |
| 07.05.2019 | 9,021 | 9,0907 | 8,8742 | 9,0056 |
| 08.05.2019 | 9,0056 | 9,0521 | 8,7508 | 8,8279 |
| 09.05.2019 | 8,8898 | 9,0596 | 8,8048 | 9,0366 |
| 12.05.2019 | 9,0751 | 9,0829 | 8,5423 | 8,8048 |
| 13.05.2019 | 8,8512 | 8,9593 | 8,6736 | 8,7431 |
| 14.05.2019 | 8,7431 | 8,8048 | 8,5345 | 8,7353 |
| 15.05.2019 | 8,7508 | 8,882 | 8,5964 | 8,7121 |
| 16.05.2019 | 8,6426 | 8,8126 | 8,5964 | 8,7275 |
| 19.05.2019 | 8,7508 | 8,7508 | 8,5964 | 8,6503 |
| 20.05.2019 | 8,6812 | 8,8126 | 8,581 | 8,797 |
| 21.05.2019 | 8,7275 | 8,9669 | 8,7045 | 8,797 |
| 22.05.2019 | 8,8126 | 8,9207 | 8,7584 | 8,8512 |
| 23.05.2019 | 8,9052 | 8,9283 | 8,7739 | 8,7816 |
| 26.05.2019 | 8,8126 | 8,8356 | 8,6736 | 8,6736 |
| 27.05.2019 | 8,7275 | 8,882 | 8,7045 | 8,7045 |
| 28.05.2019 | 8,7508 | 8,9514 | 8,7353 | 8,9207 |
| 29.05.2019 | 8,9669 | 9,1214 | 8,9593 | 9,0288 |
| 30.05.2019 | 9,0288 | 9,0521 | 8,8512 | 8,9901 |
| 02.06.2019 | 8,9207 | 9,3068 | 8,9207 | 9,3068 |
| 06.06.2019 | 9,3068 | 9,9633 | 9,2219 | 9,9247 |
| 09.06.2019 | 9,9247 | 9,9325 | 9,6312 | 9,7857 |
| 10.06.2019 | 9,8166 | 9,8166 | 9,4923 | 9,5231 |
| 11.06.2019 | 9,5384 | 9,6622 | 9,469 | 9,6389 |
| 12.06.2019 | 9,6002 | 9,7393 | 9,3534 | 9,3534 |
| 13.06.2019 | 9,3841 | 9,5772 | 9,2528 | 9,5772 |
| 16.06.2019 | 9,4999 | 9,6158 | 9,4536 | 9,5694 |
| 17.06.2019 | 9,5694 | 9,7704 | 9,4923 | 9,7704 |
| 18.06.2019 | 9,7318 | 9,7393 | 9,5539 | 9,6389 |
| 19.06.2019 | 9,7318 | 9,863 | 9,6236 | 9,6698 |
| 20.06.2019 | 9,6544 | 9,6931 | 9,469 | 9,6389 |
| 23.06.2019 | 9,7704 | 10,033 | 9,6931 | 9,9633 |
| 24.06.2019 | 9,9402 | 9,9402 | 9,7857 | 9,8552 |
| 25.06.2019 | 9,8706 | 9,8937 | 9,7162 | 9,7162 |
| 26.06.2019 | 9,7393 | 9,8862 | 9,6544 | 9,8011 |
| 27.06.2019 | 9,8475 | 9,8937 | 9,7238 | 9,8862 |
| 30.06.2019 | 10,0406 | 10,4036 | 9,9402 | 10,4036 |
| 01.07.2019 | 10,4113 | 10,4191 | 10,1796 | 10,2105 |
| 02.07.2019 | 10,2259 | 10,3881 | 10,1333 | 10,2181 |
| 03.07.2019 | 10,2876 | 10,3107 | 10,1333 | 10,2029 |
| 04.07.2019 | 10,2105 | 10,2415 | 9,9092 | 9,9092 |
| 07.07.2019 | 9,8089 | 9,832 | 9,7007 | 9,7084 |
| 08.07.2019 | 9,7238 | 10,0096 | 9,7162 | 9,8475 |
| 09.07.2019 | 9,9169 | 10,1409 | 9,8089 | 10,1409 |
| 10.07.2019 | 10,195 | 10,4886 | 10,1564 | 10,4191 |
| 11.07.2019 | 10,4732 | 10,4732 | 10,2336 | 10,2722 |
| 15.07.2019 | 10,3107 | 10,3803 | 10,1564 | 10,2801 |
| 16.07.2019 | 10,2801 | 10,3803 | 10,2336 | 10,2568 |
| 17.07.2019 | 10,2568 | 10,3803 | 10,1564 | 10,3032 |
| 18.07.2019 | 10,3572 | 10,3881 | 10,2336 | 10,2336 |
| 21.07.2019 | 10,2415 | 10,3341 | 10,1873 | 10,2029 |
| 22.07.2019 | 10,2105 | 10,5041 | 10,2029 | 10,3495 |
| 23.07.2019 | 10,3881 | 10,4807 | 10,2801 | 10,4732 |
| 24.07.2019 | 10,4807 | 10,6121 | 10,2029 | 10,2029 |
| 25.07.2019 | 10,2415 | 10,3881 | 10,1873 | 10,249 |
| 28.07.2019 | 10,3032 | 10,6892 | 10,2722 | 10,4807 |
| 29.07.2019 | 10,5271 | 10,5966 | 10,3881 | 10,45 |
| 30.07.2019 | 10,4653 | 10,4653 | 10,0793 | 10,0869 |
| 31.07.2019 | 10,0793 | 10,1024 | 9,7936 | 9,9402 |
| 01.08.2019 | 9,9016 | 9,9325 | 9,4536 | 9,4614 |
| 04.08.2019 | 9,4304 | 9,5926 | 9,3068 | 9,3378 |
| 05.08.2019 | 9,3841 | 9,6622 | 9,3841 | 9,5618 |
| 06.08.2019 | 9,5926 | 9,6002 | 9,2682 | 9,2682 |
| 07.08.2019 | 9,3685 | 9,5848 | 9,2063 | 9,5618 |
| 08.08.2019 | 9,5618 | 9,6236 | 9,438 | 9,4999 |
| 14.08.2019 | 9,4614 | 9,7084 | 9,3068 | 9,3145 |
| 15.08.2019 | 9,3995 | 9,6931 | 9,3453 | 9,6158 |
| 18.08.2019 | 9,7704 | 9,7936 | 9,5463 | 9,6853 |
| 19.08.2019 | 9,6853 | 9,6853 | 9,469 | 9,469 |
| 20.08.2019 | 9,4923 | 9,5153 | 9,245 | 9,2682 |
| 21.08.2019 | 9,33 | 9,7162 | 9,3224 | 9,6774 |
| 22.08.2019 | 9,7007 | 9,8244 | 9,4923 | 9,7162 |
| 25.08.2019 | 9,6081 | 9,6389 | 9,5153 | 9,5231 |
| 26.08.2019 | 9,5384 | 9,5384 | 9,2373 | 9,3453 |
| 27.08.2019 | 9,4227 | 9,5618 | 9,33 | 9,5308 |
| 28.08.2019 | 9,6236 | 9,9865 | 9,5308 | 9,9865 |
| 01.09.2019 | 9,9711 | 10,2181 | 9,9557 | 10,0174 |
| 02.09.2019 | 10,0096 | 10,249 | 9,9633 | 10,1177 |
| 03.09.2019 | 10,2029 | 10,3107 | 10,1256 | 10,2876 |
| 04.09.2019 | 10,3495 | 10,3881 | 10,195 | 10,2336 |
| 05.09.2019 | 10,2568 | 10,2646 | 9,9787 | 10,0174 |
| 08.09.2019 | 10,1409 | 10,1873 | 10,0793 | 10,1409 |
| 09.09.2019 | 10,1256 | 10,2415 | 10,0482 | 10,195 |
| 10.09.2019 | 10,3187 | 10,4191 | 10,195 | 10,3187 |
| 11.09.2019 | 10,3803 | 10,3881 | 10,1564 | 10,249 |
| 12.09.2019 | 10,2876 | 10,4576 | 10,2415 | 10,3881 |
| 15.09.2019 | 10,3495 | 10,4653 | 10,1873 | 10,2259 |
| 16.09.2019 | 10,2259 | 10,2259 | 10,002 | 10,0096 |
| 17.09.2019 | 10,033 | 10,0869 | 9,8089 | 9,8862 |
| 18.09.2019 | 9,9247 | 9,9865 | 9,7318 | 9,8244 |
| 19.09.2019 | 9,8552 | 9,8783 | 9,7007 | 9,8244 |
| 22.09.2019 | 9,7936 | 9,9325 | 9,7393 | 9,9247 |
| 23.09.2019 | 10,002 | 10,1409 | 9,9633 | 10,0174 |
| 24.09.2019 | 10,002 | 10,2259 | 9,9787 | 10,2259 |
| 25.09.2019 | 10,2722 | 10,2801 | 9,9092 | 9,9092 |
| 26.09.2019 | 9,9247 | 10,0869 | 9,8937 | 10,0482 |
| 29.09.2019 | 10,0793 | 10,2259 | 10,0482 | 10,0482 |
| 30.09.2019 | 10,0869 | 10,1564 | 9,8011 | 9,8011 |
| 01.10.2019 | 9,8089 | 10,0714 | 9,7626 | 10,0251 |
| 02.10.2019 | 10,0406 | 10,195 | 9,8166 | 9,9092 |
| 03.10.2019 | 9,9633 | 10,1487 | 9,9247 | 10,0869 |
| 06.10.2019 | 10,0869 | 10,2259 | 9,9711 | 10,0251 |
| 07.10.2019 | 9,9557 | 10,1873 | 9,9247 | 10,1024 |
| 08.10.2019 | 10,1409 | 10,2336 | 10,0174 | 10,0251 |
| 09.10.2019 | 10,0714 | 10,172 | 9,5926 | 9,6236 |
| 10.10.2019 | 9,6931 | 9,8475 | 9,6081 | 9,8244 |
| 13.10.2019 | 9,6853 | 9,7626 | 9,245 | 9,438 |
| 14.10.2019 | 9,3918 | 9,5772 | 9,3608 | 9,446 |
| 15.10.2019 | 9,3608 | 9,3995 | 9,2296 | 9,2914 |
| 16.10.2019 | 9,2914 | 9,3534 | 9,0056 | 9,1909 |
| 17.10.2019 | 9,5694 | 9,6312 | 9,469 | 9,5694 |
| 20.10.2019 | 9,5926 | 9,6158 | 9,4227 | 9,5308 |
| 21.10.2019 | 9,469 | 9,6002 | 9,469 | 9,5384 |
| 22.10.2019 | 9,5926 | 9,8244 | 9,5926 | 9,8244 |
| 23.10.2019 | 9,8475 | 10,0714 | 9,8397 | 9,9247 |
| 24.10.2019 | 9,8706 | 9,9865 | 9,8552 | 9,9247 |
| 27.10.2019 | 9,8862 | 10,0793 | 9,8862 | 9,9865 |
| 29.10.2019 | 9,9478 | 9,9787 | 9,8706 | 9,9247 |
| 30.10.2019 | 10,0121 | 10,1163 | 9,924 | 10,0681 |
| 31.10.2019 | 10,0439 | 10,0922 | 9,8198 | 9,932 |
| 03.11.2019 | 9,9801 | 10,0763 | 9,8439 | 9,876 |
| 04.11.2019 | 9,876 | 10,2523 | 9,876 | 10,2204 |
| 05.11.2019 | 10,2444 | 10,3884 | 10,1563 | 10,3244 |
| 06.11.2019 | 10,3326 | 10,5568 | 10,3326 | 10,5487 |
| 07.11.2019 | 10,5727 | 10,733 | 10,5087 | 10,5167 |
| 10.11.2019 | 10,5167 | 10,6768 | 10,4447 | 10,6128 |
| 11.11.2019 | 10,6128 | 10,7891 | 10,6128 | 10,693 |
| 12.11.2019 | 10,6608 | 10,693 | 10,4926 | 10,4926 |
| 13.11.2019 | 10,4286 | 10,6368 | 10,3884 | 10,4845 |
| 14.11.2019 | 10,5007 | 10,6049 | 10,4845 | 10,5408 |
| 17.11.2019 | 10,5647 | 10,7891 | 10,5167 | 10,725 |
| 18.11.2019 | 10,7569 | 10,853 | 10,6448 | 10,7811 |
| 19.11.2019 | 10,7811 | 10,8451 | 10,6448 | 10,7569 |
| 20.11.2019 | 10,701 | 10,725 | 10,5568 | 10,5727 |
| 21.11.2019 | 10,5966 | 10,6689 | 10,4687 | 10,4767 |
| 24.11.2019 | 10,5248 | 10,725 | 10,4605 | 10,5167 |
| 25.11.2019 | 10,5487 | 10,6128 | 10,4366 | 10,5647 |
| 26.11.2019 | 10,5808 | 10,701 | 10,5487 | 10,693 |
| 27.11.2019 | 10,725 | 11,0454 | 10,709 | 10,9972 |
| 28.11.2019 | 11,0132 | 11,0855 | 10,765 | 10,8613 |
| 01.12.2019 | 10,8771 | 10,9493 | 10,749 | 10,765 |
| 02.12.2019 | 10,765 | 10,853 | 10,6448 | 10,6768 |
| 03.12.2019 | 10,6768 | 10,837 | 10,6208 | 10,8132 |
| 04.12.2019 | 10,853 | 11,1735 | 10,8451 | 11,0695 |
| 05.12.2019 | 11,1095 | 11,1655 | 10,8932 | 11,0855 |
| 08.12.2019 | 11,0695 | 11,0695 | 10,797 | 10,8451 |
| 09.12.2019 | 10,8613 | 10,9413 | 10,6368 | 10,701 |
| 10.12.2019 | 10,6768 | 10,821 | 10,6768 | 10,797 |
| 11.12.2019 | 10,837 | 10,9331 | 10,797 | 10,8613 |
| 12.12.2019 | 10,9413 | 11,1335 | 10,8932 | 10,9972 |
| 15.12.2019 | 11,0213 | 11,1415 | 10,9572 | 11,0613 |
| 16.12.2019 | 11,0933 | 11,1255 | 10,9812 | 11,0213 |
| 17.12.2019 | 10,9092 | 11,0933 | 10,8771 | 10,9812 |
| 18.12.2019 | 10,9812 | 11,1574 | 10,9653 | 11,1095 |
| 19.12.2019 | 11,1174 | 11,1655 | 10,9172 | 10,9172 |
| 22.12.2019 | 10,9172 | 10,9893 | 10,9012 | 10,9653 |
| 23.12.2019 | 11,0132 | 11,1255 | 11,0054 | 11,0613 |
| 24.12.2019 | 11,0855 | 11,1255 | 11,0695 | 11,0773 |
| 25.12.2019 | 11,0773 | 11,2776 | 11,0773 | 11,1735 |
| 26.12.2019 | 11,1735 | 11,2535 | 11,1174 | 11,1655 |
| 29.12.2019 | 11,2055 | 11,2296 | 11,0933 | 11,1574 |
| 30.12.2019 | 11,1574 | 11,1655 | 10,9732 | 11,0534 |