TCELL
TURKCELL İLETİŞİM HİZMETLERİ A.Ş.
18:10:01
113.4 ₺
-2.600 (%-2.24)
Önceki Kapanış: 116·
Volatilite: 2.160
Düşük₺113.4
Yüksek₺115.9
Piyasa Verileri
Spot Piyasa
A:113.4
S:113.5
Önceki haftaya göre (WoW)
+2.44%
Önceki aya göre (MoM)
+12.28%
Yılbaşından bugüne (YTD)
+21.80%
Önceki yıla göre (YoY)
+29.76%
TCELL: TURKCELL İLETİŞİM HİZMETLERİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,3795
KAPANIŞ 20,3659
En Düşük
DÜŞÜK 14,2711
En Yüksek
YÜKSEK 36,8082
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 16,6083 | 17,0865 | 16,4844 | 16,9005 |
| 03.01.2022 | 17,051 | 17,4848 | 16,7943 | 17,3874 |
| 04.01.2022 | 17,3874 | 17,8656 | 17,104 | 17,8477 |
| 05.01.2022 | 17,6354 | 17,7947 | 17,3167 | 17,4405 |
| 06.01.2022 | 17,7062 | 17,7239 | 16,8916 | 17,2634 |
| 09.01.2022 | 17,7062 | 17,7947 | 17,299 | 17,299 |
| 10.01.2022 | 17,4317 | 17,4848 | 17,0156 | 17,2724 |
| 11.01.2022 | 17,4494 | 17,9894 | 17,4494 | 17,777 |
| 12.01.2022 | 17,6884 | 17,8301 | 17,3963 | 17,4937 |
| 13.01.2022 | 17,4494 | 17,4494 | 16,8474 | 17,1662 |
| 16.01.2022 | 17,2634 | 17,4937 | 17,2281 | 17,352 |
| 17.01.2022 | 17,2546 | 17,2546 | 16,4579 | 16,4933 |
| 18.01.2022 | 16,4933 | 16,7766 | 16,0507 | 16,6969 |
| 19.01.2022 | 16,7589 | 16,8828 | 16,0507 | 16,2454 |
| 20.01.2022 | 16,2364 | 16,3782 | 15,856 | 16,2012 |
| 23.01.2022 | 16,1834 | 16,3074 | 15,6345 | 15,6434 |
| 24.01.2022 | 15,847 | 16,7323 | 15,7142 | 16,7323 |
| 25.01.2022 | 16,8209 | 16,8209 | 16,4048 | 16,4137 |
| 26.01.2022 | 16,0241 | 17,1308 | 15,9621 | 17,1218 |
| 27.01.2022 | 17,2546 | 17,2724 | 16,5818 | 16,6437 |
| 30.01.2022 | 16,7412 | 16,8031 | 16,2189 | 16,5464 |
| 31.01.2022 | 16,6261 | 16,8916 | 16,3428 | 16,3428 |
| 01.02.2022 | 16,387 | 16,4489 | 15,971 | 16,0241 |
| 02.02.2022 | 16,0153 | 16,2364 | 15,8912 | 16,0064 |
| 03.02.2022 | 16,0507 | 16,1303 | 15,8824 | 15,9533 |
| 06.02.2022 | 15,9533 | 16,334 | 15,4486 | 16,325 |
| 07.02.2022 | 16,3605 | 16,3957 | 15,8381 | 15,9886 |
| 08.02.2022 | 16,1127 | 16,1392 | 15,9178 | 16,0241 |
| 09.02.2022 | 16,0418 | 16,5021 | 15,9533 | 16,4756 |
| 10.02.2022 | 16,4225 | 16,7323 | 16,0153 | 16,7323 |
| 13.02.2022 | 16,4667 | 16,7323 | 16,0153 | 16,3693 |
| 14.02.2022 | 16,4048 | 17,0952 | 16,4048 | 16,6261 |
| 15.02.2022 | 16,688 | 16,7678 | 16,4667 | 16,6172 |
| 16.02.2022 | 16,6616 | 16,7147 | 16,0861 | 16,0861 |
| 17.02.2022 | 16,1127 | 17,0069 | 16,1127 | 17,0069 |
| 20.02.2022 | 17,1396 | 17,3874 | 16,7147 | 17,1218 |
| 21.02.2022 | 16,75 | 18,7153 | 16,7412 | 18,3613 |
| 22.02.2022 | 18,6801 | 18,8039 | 17,8656 | 18,2019 |
| 23.02.2022 | 16,8651 | 18,1665 | 16,635 | 17,7239 |
| 24.02.2022 | 17,9717 | 18,2019 | 17,3698 | 17,591 |
| 27.02.2022 | 17,175 | 18,1665 | 16,635 | 18,1665 |
| 28.02.2022 | 18,2197 | 18,7685 | 17,8301 | 17,8477 |
| 01.03.2022 | 17,8477 | 18,7332 | 17,7947 | 18,7332 |
| 02.03.2022 | 19,0341 | 19,1226 | 18,5915 | 18,9279 |
| 03.03.2022 | 18,7153 | 18,7862 | 17,9717 | 17,9717 |
| 06.03.2022 | 17,9717 | 18,4852 | 17,6707 | 18,2019 |
| 07.03.2022 | 17,9185 | 18,379 | 17,8477 | 18,0071 |
| 08.03.2022 | 18,1488 | 18,857 | 18,0957 | 18,379 |
| 09.03.2022 | 18,3967 | 18,8039 | 17,9894 | 18,3967 |
| 10.03.2022 | 18,3967 | 19,4059 | 18,3259 | 19,1581 |
| 13.03.2022 | 19,2643 | 19,3351 | 18,9279 | 19,105 |
| 14.03.2022 | 19,105 | 19,2998 | 18,6801 | 18,6801 |
| 15.03.2022 | 18,7332 | 18,9101 | 18,3967 | 18,9101 |
| 16.03.2022 | 19,0164 | 19,5299 | 18,857 | 19,3884 |
| 17.03.2022 | 19,3884 | 19,5121 | 18,8394 | 19,5121 |
| 20.03.2022 | 19,4769 | 19,6008 | 19,1581 | 19,4413 |
| 21.03.2022 | 19,4591 | 19,4945 | 19,1758 | 19,3884 |
| 22.03.2022 | 19,3884 | 19,7601 | 19,3174 | 19,3174 |
| 23.03.2022 | 19,3351 | 19,4769 | 19,2111 | 19,4236 |
| 24.03.2022 | 19,4059 | 19,9371 | 19,3351 | 19,5299 |
| 27.03.2022 | 19,5652 | 19,6715 | 19,2111 | 19,2111 |
| 28.03.2022 | 19,2998 | 19,5477 | 19,0518 | 19,4945 |
| 29.03.2022 | 19,4945 | 19,8841 | 19,4236 | 19,8663 |
| 30.03.2022 | 19,8486 | 20,2735 | 19,6184 | 19,9549 |
| 31.03.2022 | 20,0257 | 20,2913 | 19,6008 | 19,6538 |
| 03.04.2022 | 19,7424 | 20,2204 | 19,6715 | 20,1673 |
| 04.04.2022 | 20,2735 | 20,4506 | 19,8841 | 19,9194 |
| 05.04.2022 | 19,9371 | 20,2381 | 19,5652 | 19,707 |
| 06.04.2022 | 19,7601 | 19,9902 | 19,583 | 19,583 |
| 07.04.2022 | 19,6715 | 19,7778 | 19,5299 | 19,583 |
| 10.04.2022 | 19,6715 | 20,1142 | 19,6362 | 20,0966 |
| 11.04.2022 | 20,1496 | 20,1673 | 19,7601 | 19,7601 |
| 12.04.2022 | 19,9194 | 20,3444 | 19,8486 | 19,9902 |
| 13.04.2022 | 20,132 | 20,5392 | 20,0435 | 20,3797 |
| 14.04.2022 | 20,8047 | 20,9464 | 20,3444 | 20,4683 |
| 17.04.2022 | 20,5568 | 20,7161 | 20,3444 | 20,486 |
| 18.04.2022 | 20,5214 | 20,8047 | 20,486 | 20,6453 |
| 19.04.2022 | 20,8047 | 20,9818 | 20,1851 | 20,8402 |
| 20.04.2022 | 20,9286 | 21,2297 | 20,7871 | 20,8047 |
| 21.04.2022 | 20,7693 | 20,8402 | 20,061 | 20,1496 |
| 24.04.2022 | 20,0787 | 20,6985 | 19,4769 | 20,3797 |
| 25.04.2022 | 20,5038 | 21,1765 | 20,3797 | 20,5745 |
| 26.04.2022 | 20,5745 | 20,9996 | 20,3444 | 20,3797 |
| 27.04.2022 | 20,4329 | 21,0172 | 20,2381 | 20,4506 |
| 28.04.2022 | 20,132 | 20,3621 | 19,0341 | 19,1581 |
| 04.05.2022 | 19,3884 | 19,4945 | 18,857 | 18,857 |
| 05.05.2022 | 18,7508 | 18,9632 | 17,8656 | 17,9717 |
| 08.05.2022 | 18,025 | 18,4322 | 18,0071 | 18,2728 |
| 09.05.2022 | 18,4852 | 18,8039 | 18,4322 | 18,4322 |
| 10.05.2022 | 18,4499 | 18,503 | 17,7416 | 17,9894 |
| 11.05.2022 | 17,7416 | 17,7947 | 17,2812 | 17,5734 |
| 12.05.2022 | 17,7062 | 17,7947 | 17,3432 | 17,5202 |
| 15.05.2022 | 17,5734 | 17,6795 | 17,1926 | 17,3167 |
| 16.05.2022 | 17,4583 | 17,4848 | 17,0865 | 17,0865 |
| 17.05.2022 | 17,104 | 17,2458 | 16,7854 | 16,9447 |
| 19.05.2022 | 16,9802 | 16,9802 | 16,4667 | 16,4844 |
| 22.05.2022 | 16,6437 | 16,9979 | 16,5286 | 16,9979 |
| 23.05.2022 | 16,9802 | 17,2104 | 16,635 | 16,635 |
| 24.05.2022 | 16,7235 | 16,9802 | 16,6792 | 16,9272 |
| 25.05.2022 | 17,0244 | 17,4494 | 17,0069 | 17,4317 |
| 26.05.2022 | 17,423 | 17,538 | 16,7766 | 16,8209 |
| 29.05.2022 | 16,9272 | 17,4405 | 16,9272 | 17,2724 |
| 30.05.2022 | 17,2812 | 17,5823 | 17,1218 | 17,1218 |
| 31.05.2022 | 17,299 | 17,4405 | 17,0952 | 17,1662 |
| 01.06.2022 | 17,2281 | 17,3167 | 16,9447 | 17,1662 |
| 02.06.2022 | 17,2546 | 17,5646 | 17,113 | 17,175 |
| 05.06.2022 | 17,29 | 17,4937 | 17,2634 | 17,3874 |
| 06.06.2022 | 17,3874 | 17,4051 | 16,9625 | 17,051 |
| 07.06.2022 | 17,113 | 17,1484 | 16,1038 | 16,1568 |
| 08.06.2022 | 16,3782 | 16,4489 | 15,9621 | 16,0861 |
| 09.06.2022 | 15,9799 | 16,2012 | 15,5991 | 15,8735 |
| 12.06.2022 | 15,7763 | 16,0683 | 15,7142 | 15,7585 |
| 13.06.2022 | 15,847 | 16,0507 | 15,6081 | 15,7585 |
| 14.06.2022 | 15,7674 | 15,8824 | 15,6345 | 15,7674 |
| 15.06.2022 | 15,8028 | 16,0064 | 15,2804 | 15,4309 |
| 16.06.2022 | 15,4928 | 15,8203 | 15,422 | 15,8203 |
| 19.06.2022 | 15,8735 | 15,9267 | 15,6081 | 15,6788 |
| 20.06.2022 | 15,7674 | 16,0241 | 15,6877 | 15,9799 |
| 21.06.2022 | 15,9799 | 16,1746 | 15,9178 | 15,9799 |
| 22.06.2022 | 16,0241 | 16,0683 | 15,6699 | 15,6699 |
| 23.06.2022 | 15,5017 | 15,9621 | 15,4841 | 15,7585 |
| 26.06.2022 | 15,2361 | 15,7054 | 15,2096 | 15,4928 |
| 27.06.2022 | 15,6257 | 15,7231 | 15,1918 | 15,3866 |
| 28.06.2022 | 15,4045 | 15,422 | 14,7581 | 14,7669 |
| 29.06.2022 | 14,7493 | 14,8201 | 14,2711 | 14,342 |
| 30.06.2022 | 14,3508 | 14,829 | 14,3508 | 14,6784 |
| 03.07.2022 | 14,8113 | 15,3778 | 14,8113 | 14,9971 |
| 04.07.2022 | 15,0855 | 15,307 | 14,944 | 15,0148 |
| 05.07.2022 | 15,2892 | 15,661 | 15,0945 | 15,5638 |
| 06.07.2022 | 15,5638 | 15,6966 | 15,4486 | 15,5813 |
| 07.07.2022 | 15,5813 | 15,6081 | 15,3423 | 15,4132 |
| 12.07.2022 | 15,8647 | 15,8647 | 14,9087 | 15,2273 |
| 13.07.2022 | 15,1122 | 15,2008 | 14,873 | 14,9528 |
| 17.07.2022 | 15,1742 | 15,2892 | 15,1122 | 15,2716 |
| 18.07.2022 | 15,245 | 15,9002 | 15,1565 | 15,8647 |
| 19.07.2022 | 15,8735 | 16,1923 | 15,6434 | 16,1923 |
| 20.07.2022 | 16,1923 | 16,2012 | 15,7674 | 15,8824 |
| 21.07.2022 | 15,9533 | 16,0064 | 15,7231 | 15,8381 |
| 24.07.2022 | 15,847 | 15,8735 | 15,7231 | 15,7406 |
| 25.07.2022 | 15,8612 | 15,8978 | 15,6326 | 15,6966 |
| 26.07.2022 | 15,7514 | 15,7514 | 15,4862 | 15,5319 |
| 27.07.2022 | 15,66 | 15,6874 | 15,3034 | 15,3125 |
| 28.07.2022 | 15,3581 | 15,5319 | 15,2025 | 15,477 |
| 31.07.2022 | 15,5502 | 15,852 | 15,5227 | 15,7789 |
| 01.08.2022 | 15,8246 | 15,9252 | 15,5319 | 15,5776 |
| 02.08.2022 | 15,6691 | 15,8337 | 15,6234 | 15,7332 |
| 03.08.2022 | 15,8337 | 16,0075 | 15,8154 | 15,8246 |
| 04.08.2022 | 15,8795 | 16,0808 | 15,7514 | 15,9527 |
| 07.08.2022 | 16,1905 | 16,6571 | 16,1539 | 16,5655 |
| 08.08.2022 | 16,6021 | 16,6296 | 16,163 | 16,2728 |
| 09.08.2022 | 16,3277 | 16,5929 | 16,2546 | 16,4924 |
| 10.08.2022 | 16,6112 | 16,8491 | 16,5838 | 16,5838 |
| 11.08.2022 | 16,5929 | 16,7485 | 16,2179 | 16,282 |
| 14.08.2022 | 16,2911 | 16,3917 | 15,7606 | 15,7789 |
| 15.08.2022 | 15,8246 | 15,852 | 15,0379 | 15,605 |
| 16.08.2022 | 15,7332 | 15,9619 | 15,6142 | 15,9619 |
| 17.08.2022 | 16,035 | 16,5929 | 15,8795 | 16,4924 |
| 18.08.2022 | 16,7394 | 17,4163 | 16,6112 | 17,1143 |
| 21.08.2022 | 17,4163 | 18,5688 | 17,151 | 18,2029 |
| 22.08.2022 | 18,5688 | 19,136 | 18,1938 | 18,9346 |
| 23.08.2022 | 18,9529 | 19,5933 | 18,3676 | 19,0444 |
| 24.08.2022 | 19,3005 | 20,7824 | 19,1542 | 20,0323 |
| 25.08.2022 | 20,3616 | 20,819 | 19,3555 | 19,7397 |
| 28.08.2022 | 19,5933 | 20,2701 | 19,2091 | 20,197 |
| 30.08.2022 | 20,2518 | 20,5994 | 19,758 | 19,758 |
| 31.08.2022 | 19,7763 | 20,1421 | 19,4835 | 19,6298 |
| 01.09.2022 | 19,9409 | 20,2152 | 19,6298 | 19,9957 |
| 04.09.2022 | 20,2336 | 21,2764 | 20,0689 | 21,0201 |
| 05.09.2022 | 21,2764 | 21,8252 | 20,2152 | 21,1483 |
| 06.09.2022 | 21,4594 | 23,1058 | 21,3129 | 22,7216 |
| 07.09.2022 | 23,1423 | 23,3985 | 22,0081 | 22,2277 |
| 08.09.2022 | 22,2277 | 22,7216 | 21,9532 | 21,9714 |
| 11.09.2022 | 22,2277 | 23,618 | 22,0995 | 23,5998 |
| 12.09.2022 | 24,1486 | 24,1851 | 21,2397 | 21,2397 |
| 13.09.2022 | 21,2032 | 22,5387 | 20,4898 | 22,3556 |
| 14.09.2022 | 22,4471 | 22,7948 | 20,7275 | 21,0751 |
| 15.09.2022 | 21,1483 | 21,7154 | 20,3433 | 21,1666 |
| 18.09.2022 | 21,2947 | 21,5507 | 19,5017 | 19,5017 |
| 19.09.2022 | 19,5202 | 20,5994 | 19,5017 | 20,5812 |
| 20.09.2022 | 20,4531 | 20,8007 | 19,9043 | 20,2884 |
| 21.09.2022 | 20,1787 | 20,6177 | 19,8859 | 19,9043 |
| 22.09.2022 | 20,0323 | 20,3251 | 19,5202 | 19,6847 |
| 25.09.2022 | 19,6847 | 20,1056 | 19,5384 | 19,5567 |
| 26.09.2022 | 19,6116 | 20,0323 | 19,3921 | 19,3921 |
| 27.09.2022 | 19,3555 | 19,5749 | 18,4042 | 18,4225 |
| 28.09.2022 | 18,5871 | 18,8798 | 17,7546 | 18,3859 |
| 29.09.2022 | 18,4225 | 18,4956 | 17,9925 | 18,1297 |
| 02.10.2022 | 18,1938 | 19,9409 | 18,1938 | 19,8859 |
| 03.10.2022 | 20,1238 | 20,1605 | 19,4103 | 19,6663 |
| 04.10.2022 | 19,9591 | 20,014 | 19,3188 | 19,6663 |
| 05.10.2022 | 19,9226 | 20,508 | 19,8677 | 20,3982 |
| 06.10.2022 | 20,3798 | 20,9287 | 19,9957 | 20,7824 |
| 09.10.2022 | 21,4959 | 21,8252 | 21,13 | 21,3678 |
| 10.10.2022 | 21,4594 | 23,2338 | 21,0751 | 22,996 |
| 11.10.2022 | 22,9411 | 22,9594 | 21,8618 | 21,8618 |
| 12.10.2022 | 21,9532 | 22,1728 | 21,2214 | 21,3678 |
| 13.10.2022 | 21,7702 | 22,0081 | 21,386 | 21,441 |
| 16.10.2022 | 21,5874 | 23,0874 | 21,569 | 22,868 |
| 17.10.2022 | 23,1058 | 23,7826 | 22,5936 | 23,5998 |
| 18.10.2022 | 23,7094 | 24,0571 | 23,0509 | 23,1791 |
| 19.10.2022 | 23,1791 | 23,8375 | 22,9228 | 23,2522 |
| 20.10.2022 | 23,307 | 23,7644 | 22,8863 | 23,0691 |
| 23.10.2022 | 23,4168 | 24,1302 | 23,3618 | 23,8375 |
| 24.10.2022 | 23,984 | 24,4413 | 23,0326 | 23,0874 |
| 25.10.2022 | 23,1423 | 23,307 | 22,5936 | 22,6119 |
| 26.10.2022 | 22,8314 | 23,124 | 22,3556 | 22,9228 |
| 27.10.2022 | 22,8314 | 22,9594 | 22,1728 | 22,1728 |
| 30.10.2022 | 22,2825 | 23,4716 | 22,0081 | 23,4533 |
| 31.10.2022 | 23,5265 | 25,4291 | 23,2705 | 24,606 |
| 01.11.2022 | 24,7522 | 25,5572 | 24,606 | 25,5206 |
| 02.11.2022 | 25,6487 | 26,0695 | 25,0449 | 25,5206 |
| 03.11.2022 | 25,5572 | 25,8865 | 24,8803 | 25,7767 |
| 06.11.2022 | 26,0695 | 26,6733 | 25,8316 | 26,2891 |
| 07.11.2022 | 26,3073 | 27,1488 | 25,8682 | 26,8926 |
| 08.11.2022 | 27,0025 | 29,5819 | 27,0025 | 29,3991 |
| 09.11.2022 | 29,3808 | 30,8077 | 29,0515 | 29,6551 |
| 10.11.2022 | 29,9113 | 31,8323 | 29,6918 | 29,9479 |
| 13.11.2022 | 29,9661 | 31,1918 | 29,7284 | 30,2588 |
| 14.11.2022 | 30,6064 | 30,9723 | 28,8684 | 29,2161 |
| 15.11.2022 | 29,2161 | 29,5819 | 28,466 | 28,466 |
| 16.11.2022 | 28,466 | 29,1245 | 27,0574 | 28,2464 |
| 17.11.2022 | 28,5391 | 29,0332 | 27,9721 | 28,649 |
| 20.11.2022 | 28,8684 | 29,1063 | 28,2464 | 28,9783 |
| 21.11.2022 | 29,3075 | 29,9661 | 29,1245 | 29,9296 |
| 22.11.2022 | 30,204 | 30,3321 | 29,5272 | 30,0942 |
| 23.11.2022 | 30,3321 | 32,5091 | 30,1491 | 31,3748 |
| 24.11.2022 | 31,2284 | 32,3626 | 31,0455 | 31,576 |
| 27.11.2022 | 31,7407 | 32,6006 | 31,2834 | 32,1066 |
| 28.11.2022 | 32,3261 | 32,7834 | 31,0639 | 31,2834 |
| 29.11.2022 | 31,2834 | 32,0884 | 30,9906 | 30,9906 |
| 30.11.2022 | 31,3748 | 32,1066 | 31,265 | 31,8506 |
| 01.12.2022 | 31,9053 | 31,9237 | 29,8198 | 30,2222 |
| 04.12.2022 | 30,5515 | 31,2284 | 29,9296 | 30,6064 |
| 05.12.2022 | 30,7346 | 31,6126 | 30,5882 | 30,954 |
| 06.12.2022 | 31,0455 | 31,2102 | 29,5272 | 29,8747 |
| 07.12.2022 | 29,7833 | 30,1308 | 28,5209 | 29,1245 |
| 08.12.2022 | 29,3808 | 30,0576 | 29,2161 | 29,6186 |
| 11.12.2022 | 29,838 | 32,564 | 29,838 | 32,564 |
| 12.12.2022 | 32,8933 | 33,9726 | 31,9968 | 32,1432 |
| 13.12.2022 | 32,3809 | 34,9606 | 31,1004 | 31,2468 |
| 14.12.2022 | 32,4726 | 33,4604 | 31,7407 | 32,9664 |
| 15.12.2022 | 33,0944 | 33,2591 | 31,5577 | 32,07 |
| 18.12.2022 | 32,3809 | 33,2957 | 31,8871 | 32,4542 |
| 19.12.2022 | 32,4542 | 32,9298 | 32,0884 | 32,4726 |
| 20.12.2022 | 32,564 | 33,3689 | 31,8506 | 31,8506 |
| 21.12.2022 | 32,198 | 32,7286 | 31,8506 | 32,1066 |
| 22.12.2022 | 32,1066 | 33,8264 | 31,9602 | 33,6616 |
| 25.12.2022 | 34,3019 | 34,8325 | 33,9177 | 34,2104 |
| 26.12.2022 | 34,2104 | 36,8082 | 34,0092 | 35,3264 |
| 27.12.2022 | 35,6191 | 35,7106 | 33,3322 | 33,8446 |
| 28.12.2022 | 33,8629 | 35,8753 | 33,4055 | 34,9423 |
| 29.12.2022 | 35,4179 | 36,3143 | 34,5215 | 34,6495 |