TURKCELL ILETISIM $15.70
-0.60
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
15.88
|
15.93
|
15.63
|
15.70
|
6112
|
|
5/21/2013
|
16.23
|
16.32
|
16.00
|
16.30
|
5375
|
|
5/20/2013
|
15.86
|
16.07
|
15.86
|
15.94
|
3344
|
|
5/17/2013
|
16.17
|
16.32
|
15.99
|
16.24
|
6522
|
|
5/16/2013
|
16.07
|
16.26
|
15.93
|
16.23
|
9525
|
|
5/15/2013
|
15.85
|
15.99
|
15.84
|
15.99
|
2459
|
|
5/14/2013
|
15.62
|
15.87
|
15.61
|
15.84
|
4722
|
|
5/13/2013
|
15.27
|
15.47
|
15.22
|
15.45
|
6531
|
|
5/10/2013
|
15.27
|
15.41
|
15.22
|
15.35
|
1497
|
|
5/9/2013
|
15.52
|
15.65
|
15.45
|
15.54
|
891
|
|
5/8/2013
|
15.71
|
15.81
|
15.69
|
15.74
|
1530
|
|
5/7/2013
|
15.65
|
15.74
|
15.60
|
15.71
|
2007
|
|
5/6/2013
|
15.65
|
15.71
|
15.55
|
15.68
|
1700
|
|
5/3/2013
|
15.62
|
15.74
|
15.60
|
15.66
|
3785
|
|
5/2/2013
|
15.58
|
15.74
|
15.57
|
15.67
|
5385
|
|
5/1/2013
|
15.58
|
15.58
|
15.35
|
15.37
|
3902
|
|
4/30/2013
|
15.51
|
15.74
|
15.23
|
15.62
|
9801
|
|
4/29/2013
|
15.14
|
15.18
|
15.09
|
15.15
|
4306
|
|
4/26/2013
|
15.14
|
15.14
|
14.93
|
15.02
|
5976
|
|
4/25/2013
|
14.73
|
15.02
|
14.73
|
14.90
|
9557
|
|
4/24/2013
|
15.16
|
15.22
|
15.04
|
15.13
|
3803
|
|
4/23/2013
|
15.18
|
15.26
|
15.15
|
15.24
|
2694
|
|
4/22/2013
|
15.21
|
15.21
|
15.03
|
15.18
|
3020
|
|
4/19/2013
|
15.15
|
15.19
|
15.00
|
15.09
|
5265
|
|
4/18/2013
|
15.45
|
15.48
|
15.09
|
15.11
|
8187
|
|
4/17/2013
|
15.56
|
15.67
|
15.46
|
15.50
|
4988
|
|
4/16/2013
|
15.73
|
15.79
|
15.45
|
15.52
|
5967
|
|
4/15/2013
|
16.51
|
16.56
|
16.21
|
16.21
|
2754
|
|
4/12/2013
|
16.63
|
16.67
|
16.40
|
16.62
|
10730
|
|
4/11/2013
|
16.69
|
16.71
|
16.55
|
16.65
|
3670
|
|
4/10/2013
|
16.87
|
16.94
|
16.80
|
16.94
|
3510
|
|
4/9/2013
|
16.91
|
16.92
|
16.74
|
16.82
|
1916
|
|
4/8/2013
|
16.82
|
16.93
|
16.80
|
16.92
|
4504
|
|
4/5/2013
|
16.68
|
16.72
|
16.60
|
16.69
|
1802
|
|
4/4/2013
|
16.79
|
16.98
|
16.79
|
16.89
|
6212
|
|
4/3/2013
|
16.74
|
16.77
|
16.65
|
16.69
|
4110
|
|
4/2/2013
|
16.76
|
16.79
|
16.67
|
16.77
|
3976
|
|
4/1/2013
|
16.73
|
16.74
|
16.56
|
16.57
|
2877
|
|
3/28/2013
|
16.52
|
16.77
|
16.49
|
16.64
|
4690
|
|
3/27/2013
|
16.50
|
16.59
|
16.42
|
16.47
|
5776
|
|
3/26/2013
|
16.45
|
16.64
|
16.45
|
16.59
|
3943
|
|
3/25/2013
|
16.54
|
16.63
|
16.31
|
16.41
|
9274
|
|
3/22/2013
|
16.45
|
16.57
|
16.42
|
16.53
|
2321
|
|
3/21/2013
|
16.57
|
16.64
|
16.40
|
16.46
|
1853
|
|
3/20/2013
|
16.41
|
16.59
|
16.41
|
16.56
|
2151
|
|
3/19/2013
|
16.54
|
16.55
|
16.14
|
16.25
|
2880
|
|
3/18/2013
|
16.59
|
16.64
|
16.47
|
16.50
|
1378
|
|
3/15/2013
|
16.90
|
16.93
|
16.64
|
16.68
|
4563
|
|
3/14/2013
|
16.90
|
17.02
|
16.78
|
16.85
|
6027
|
|
3/13/2013
|
16.79
|
16.81
|
16.63
|
16.64
|
4728
|
|
3/12/2013
|
16.66
|
16.70
|
16.39
|
16.61
|
18184
|
|
3/11/2013
|
16.06
|
16.16
|
15.95
|
16.12
|
10275
|
|
3/8/2013
|
16.11
|
16.16
|
15.94
|
16.14
|
15078
|
|
3/7/2013
|
16.33
|
16.35
|
16.25
|
16.25
|
2402
|
|
3/6/2013
|
16.48
|
16.50
|
16.35
|
16.40
|
2667
|
|
3/5/2013
|
16.45
|
16.45
|
16.25
|
16.31
|
2299
|
|
3/4/2013
|
16.39
|
16.50
|
16.31
|
16.50
|
1774
|
|
3/1/2013
|
16.46
|
16.58
|
16.40
|
16.58
|
2247
|
|
2/28/2013
|
16.50
|
16.68
|
16.45
|
16.51
|
4433
|
|
2/27/2013
|
16.47
|
16.50
|
16.37
|
16.45
|
8647
|
|
2/26/2013
|
16.31
|
16.42
|
16.21
|
16.33
|
6119
|
|
2/25/2013
|
16.19
|
16.25
|
15.90
|
15.91
|
4249
|
|
2/22/2013
|
15.93
|
16.18
|
15.93
|
16.16
|
6441
|
|
2/21/2013
|
15.74
|
15.91
|
15.65
|
15.86
|
3558
|
|
2/20/2013
|
16.08
|
16.13
|
15.83
|
15.85
|
4208
|
|
2/19/2013
|
16.21
|
16.27
|
16.08
|
16.13
|
6557
|
|
2/15/2013
|
15.72
|
15.76
|
15.65
|
15.74
|
3393
|
|
2/14/2013
|
15.61
|
15.75
|
15.58
|
15.68
|
1726
|
|
2/13/2013
|
16.03
|
16.07
|
15.81
|
15.82
|
3360
|
|
2/12/2013
|
15.97
|
16.03
|
15.91
|
15.97
|
2944
|
|
2/11/2013
|
15.92
|
15.97
|
15.83
|
15.85
|
9019
|
|
2/8/2013
|
15.89
|
16.07
|
15.89
|
15.95
|
3312
|
|
2/7/2013
|
15.92
|
16.16
|
15.75
|
15.82
|
3776
|
|
2/6/2013
|
15.51
|
15.53
|
15.35
|
15.43
|
4921
|
|
2/5/2013
|
15.66
|
15.66
|
15.50
|
15.57
|
2731
|
|
2/4/2013
|
15.51
|
15.69
|
15.42
|
15.57
|
15657
|
|
2/1/2013
|
15.62
|
15.68
|
15.43
|
15.59
|
8627
|
|
1/31/2013
|
15.78
|
15.86
|
15.60
|
15.64
|
6976
|
|
1/30/2013
|
15.85
|
15.86
|
15.47
|
15.64
|
8376
|
|
1/29/2013
|
16.73
|
16.88
|
16.67
|
16.87
|
3066
|
|
1/28/2013
|
16.73
|
16.76
|
16.49
|
16.52
|
13169
|
|
1/25/2013
|
17.33
|
17.43
|
16.67
|
17.05
|
6750
|
|
1/24/2013
|
17.34
|
17.35
|
17.20
|
17.27
|
3512
|
|
1/23/2013
|
17.26
|
17.37
|
17.23
|
17.36
|
2349
|
|
1/22/2013
|
17.07
|
17.31
|
17.00
|
17.29
|
2446
|
|
1/18/2013
|
17.57
|
17.57
|
17.26
|
17.37
|
2648
|
|
1/17/2013
|
17.66
|
17.80
|
17.65
|
17.76
|
5067
|
|
1/16/2013
|
17.38
|
17.61
|
17.35
|
17.59
|
5068
|
|
1/15/2013
|
17.25
|
17.27
|
17.15
|
17.20
|
4002
|
|
1/14/2013
|
17.29
|
17.35
|
17.18
|
17.29
|
4645
|
|
1/11/2013
|
17.35
|
17.39
|
17.18
|
17.29
|
4706
|
|
1/10/2013
|
17.07
|
17.10
|
16.85
|
16.98
|
5050
|
|
1/9/2013
|
16.82
|
16.88
|
16.72
|
16.83
|
3159
|
|
1/8/2013
|
16.76
|
16.78
|
16.57
|
16.63
|
4470
|
|
1/7/2013
|
16.50
|
16.55
|
16.41
|
16.49
|
2145
|
|
1/4/2013
|
16.48
|
16.54
|
16.44
|
16.51
|
2007
|
|
1/3/2013
|
16.20
|
16.51
|
16.18
|
16.46
|
3231
|
|
1/2/2013
|
16.29
|
16.37
|
16.18
|
16.20
|
4600
|
|
12/31/2012
|
15.95
|
16.15
|
15.95
|
16.14
|
2320
|
|
12/28/2012
|
16.09
|
16.14
|
15.95
|
16.05
|
1576
|
