Italia markets open in 5 hours 38 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0769 +0,0002 (+0,02%) Bitcoin EUR
59.839,65 +977,59 (+1,66%) CMC Crypto 200
1.336,38 +59,40 (+4,65%)
Türk Telekomünikasyon Anonim Sirketi (TTKOM.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 39,64 | 40,64 | 39,50 | 39,90 | 39,90 | 28.696.743 |
| 02 mag 2024 | 40,68 | 40,90 | 39,58 | 39,58 | 39,58 | 18.563.369 |
| 30 apr 2024 | 40,50 | 41,12 | 39,92 | 40,38 | 40,38 | 25.691.545 |
| 29 apr 2024 | 40,48 | 40,94 | 39,70 | 40,48 | 40,48 | 21.095.558 |
| 26 apr 2024 | 40,00 | 40,42 | 38,90 | 40,22 | 40,22 | 32.726.195 |
| 25 apr 2024 | 39,94 | 40,46 | 39,30 | 39,88 | 39,88 | 20.345.213 |
| 24 apr 2024 | 38,82 | 40,26 | 38,40 | 39,94 | 39,94 | 25.871.957 |
| 22 apr 2024 | 39,62 | 39,74 | 38,20 | 38,40 | 38,40 | 33.009.533 |
| 19 apr 2024 | 35,14 | 39,16 | 35,14 | 39,16 | 39,16 | 39.057.936 |
| 18 apr 2024 | 37,02 | 37,06 | 34,76 | 35,60 | 35,60 | 48.212.395 |
| 17 apr 2024 | 36,46 | 38,20 | 36,16 | 37,20 | 37,20 | 40.662.719 |
| 16 apr 2024 | 36,38 | 36,88 | 35,58 | 36,24 | 36,24 | 23.671.446 |
| 15 apr 2024 | 36,80 | 37,14 | 35,88 | 36,54 | 36,54 | 24.140.687 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 36,20 | 37,30 | 35,80 | 36,94 | 36,94 | 30.145.536 |
| 05 apr 2024 | 33,64 | 35,88 | 33,16 | 35,86 | 35,86 | 37.596.195 |
| 04 apr 2024 | 31,80 | 33,44 | 31,72 | 33,28 | 33,28 | 34.124.452 |
| 03 apr 2024 | 30,02 | 32,24 | 29,74 | 31,58 | 31,58 | 39.130.039 |
| 02 apr 2024 | 30,12 | 31,74 | 30,00 | 30,00 | 30,00 | 38.409.768 |
| 01 apr 2024 | 30,42 | 30,54 | 29,08 | 30,02 | 30,02 | 22.923.427 |
| 29 mar 2024 | 30,84 | 31,50 | 30,12 | 30,32 | 30,32 | 25.804.273 |
| 28 mar 2024 | 30,64 | 31,26 | 30,62 | 30,84 | 30,84 | 27.245.844 |
| 27 mar 2024 | 29,54 | 31,56 | 29,10 | 30,62 | 30,62 | 29.171.801 |
| 26 mar 2024 | 30,80 | 31,02 | 29,32 | 29,52 | 29,52 | 25.668.335 |
| 25 mar 2024 | 30,46 | 31,52 | 30,36 | 30,80 | 30,80 | 28.881.963 |
| 22 mar 2024 | 30,28 | 31,28 | 30,18 | 30,52 | 30,52 | 26.150.615 |
| 21 mar 2024 | 29,24 | 31,00 | 29,24 | 30,30 | 30,30 | 42.011.021 |
| 20 mar 2024 | 29,06 | 29,68 | 28,90 | 29,06 | 29,06 | 24.225.482 |
| 19 mar 2024 | 28,70 | 29,50 | 28,64 | 29,00 | 29,00 | 21.893.680 |
| 18 mar 2024 | 29,20 | 29,56 | 28,64 | 28,72 | 28,72 | 19.569.580 |
| 15 mar 2024 | 28,98 | 29,40 | 28,72 | 29,10 | 29,10 | 25.017.647 |
| 14 mar 2024 | 29,70 | 29,76 | 28,80 | 28,90 | 28,90 | 22.331.045 |
| 13 mar 2024 | 31,00 | 31,20 | 29,58 | 29,58 | 29,58 | 27.365.861 |
| 12 mar 2024 | 31,16 | 31,22 | 30,44 | 30,74 | 30,74 | 15.970.933 |
| 11 mar 2024 | 31,80 | 32,42 | 30,82 | 31,04 | 31,04 | 29.381.045 |
| 08 mar 2024 | 31,50 | 31,98 | 30,96 | 31,38 | 31,38 | 30.557.253 |
| 07 mar 2024 | 30,24 | 31,54 | 30,24 | 31,54 | 31,54 | 23.768.248 |
| 06 mar 2024 | 30,98 | 30,98 | 29,98 | 30,12 | 30,12 | 19.998.692 |
| 05 mar 2024 | 30,40 | 31,46 | 30,24 | 31,04 | 31,04 | 32.007.556 |
| 04 mar 2024 | 31,40 | 31,46 | 30,26 | 30,30 | 30,30 | 23.306.409 |
| 01 mar 2024 | 32,10 | 32,42 | 31,24 | 31,30 | 31,30 | 21.247.271 |
| 29 feb 2024 | 31,36 | 32,52 | 30,96 | 32,10 | 32,10 | 40.343.812 |
| 28 feb 2024 | 32,18 | 32,46 | 31,20 | 31,20 | 31,20 | 29.010.545 |
| 27 feb 2024 | 33,40 | 33,40 | 31,94 | 32,08 | 32,08 | 37.733.851 |
| 26 feb 2024 | 33,52 | 34,60 | 32,62 | 33,46 | 33,46 | 56.669.480 |
| 23 feb 2024 | 33,14 | 33,42 | 32,76 | 33,20 | 33,20 | 39.906.545 |
| 22 feb 2024 | 32,00 | 32,70 | 31,52 | 32,50 | 32,50 | 36.808.872 |
| 21 feb 2024 | 32,50 | 32,70 | 31,42 | 31,82 | 31,82 | 24.386.925 |
| 20 feb 2024 | 31,56 | 32,56 | 31,28 | 32,40 | 32,40 | 36.277.945 |
| 19 feb 2024 | 32,36 | 33,00 | 31,20 | 31,38 | 31,38 | 41.854.677 |
| 16 feb 2024 | 32,58 | 32,76 | 32,14 | 32,32 | 32,32 | 24.849.389 |
| 15 feb 2024 | 31,98 | 32,78 | 31,78 | 32,58 | 32,58 | 36.293.610 |
| 14 feb 2024 | 32,68 | 32,68 | 31,18 | 31,80 | 31,80 | 35.468.261 |
| 13 feb 2024 | 33,56 | 33,62 | 32,26 | 32,54 | 32,54 | 30.641.525 |
| 12 feb 2024 | 33,08 | 33,58 | 32,80 | 33,42 | 33,42 | 43.522.946 |
| 09 feb 2024 | 32,60 | 33,14 | 32,02 | 32,74 | 32,74 | 35.686.030 |
| 08 feb 2024 | 32,42 | 32,70 | 32,10 | 32,46 | 32,46 | 31.566.270 |
| 07 feb 2024 | 33,00 | 33,20 | 31,86 | 32,12 | 32,12 | 36.248.644 |
| 06 feb 2024 | 33,40 | 34,24 | 32,70 | 32,86 | 32,86 | 44.478.041 |
| 05 feb 2024 | 33,52 | 33,58 | 32,94 | 33,28 | 33,28 | 31.086.711 |
| 02 feb 2024 | 34,54 | 34,56 | 33,32 | 33,36 | 33,36 | 32.155.633 |
| 01 feb 2024 | 32,72 | 35,12 | 32,70 | 34,30 | 34,30 | 71.022.509 |
| 31 gen 2024 | 33,08 | 33,12 | 32,48 | 32,70 | 32,70 | 22.626.928 |
| 30 gen 2024 | 32,88 | 33,16 | 32,48 | 33,00 | 33,00 | 35.155.337 |
| 29 gen 2024 | 32,72 | 33,28 | 32,28 | 32,62 | 32,62 | 42.148.581 |
| 26 gen 2024 | 30,02 | 32,86 | 29,92 | 32,60 | 32,60 | 90.027.068 |
| 25 gen 2024 | 30,00 | 30,30 | 29,68 | 29,98 | 29,98 | 24.849.696 |
| 24 gen 2024 | 29,76 | 30,38 | 29,34 | 29,86 | 29,86 | 38.437.986 |
| 23 gen 2024 | 29,60 | 30,08 | 29,40 | 29,68 | 29,68 | 42.036.273 |
| 22 gen 2024 | 30,30 | 30,90 | 29,28 | 29,28 | 29,28 | 36.101.016 |
| 19 gen 2024 | 29,68 | 30,38 | 29,02 | 30,30 | 30,30 | 41.190.294 |
| 18 gen 2024 | 30,06 | 30,14 | 29,58 | 29,66 | 29,66 | 34.641.599 |
| 17 gen 2024 | 28,80 | 29,94 | 28,70 | 29,90 | 29,90 | 46.516.671 |
| 16 gen 2024 | 28,98 | 29,46 | 28,72 | 29,10 | 29,10 | 47.598.968 |
| 15 gen 2024 | 28,68 | 29,26 | 28,42 | 28,72 | 28,72 | 48.195.160 |
| 12 gen 2024 | 26,64 | 28,76 | 26,26 | 28,56 | 28,56 | 80.190.868 |
| 11 gen 2024 | 27,70 | 28,12 | 26,58 | 26,78 | 26,78 | 44.484.752 |
| 10 gen 2024 | 26,72 | 27,74 | 26,60 | 27,60 | 27,60 | 50.082.690 |
| 09 gen 2024 | 26,84 | 27,40 | 26,18 | 26,70 | 26,70 | 63.741.788 |
| 08 gen 2024 | 26,90 | 27,02 | 26,26 | 26,50 | 26,50 | 35.351.677 |
| 05 gen 2024 | 26,30 | 26,68 | 26,00 | 26,66 | 26,66 | 40.907.167 |
| 04 gen 2024 | 25,02 | 26,42 | 24,72 | 26,24 | 26,24 | 60.513.846 |
| 03 gen 2024 | 25,00 | 25,48 | 24,62 | 24,96 | 24,96 | 52.591.846 |
| 02 gen 2024 | 24,64 | 25,08 | 24,48 | 24,96 | 24,96 | 47.303.871 |
| 29 dic 2023 | 24,66 | 25,14 | 24,12 | 24,36 | 24,36 | 29.848.241 |
| 28 dic 2023 | 23,50 | 24,56 | 23,50 | 24,56 | 24,56 | 37.175.243 |
| 27 dic 2023 | 24,30 | 24,76 | 23,50 | 23,54 | 23,54 | 37.775.378 |
| 26 dic 2023 | 24,56 | 25,26 | 23,96 | 24,42 | 24,42 | 33.600.708 |
| 25 dic 2023 | 24,90 | 24,90 | 23,98 | 24,38 | 24,38 | 22.687.602 |
| 22 dic 2023 | 25,48 | 26,48 | 24,46 | 25,08 | 25,08 | 49.584.701 |
| 21 dic 2023 | 24,14 | 25,46 | 23,82 | 25,46 | 25,46 | 41.195.170 |
| 20 dic 2023 | 24,10 | 24,94 | 23,96 | 24,26 | 24,26 | 36.812.908 |
| 19 dic 2023 | 24,00 | 24,42 | 23,20 | 24,08 | 24,08 | 38.784.997 |
| 18 dic 2023 | 25,10 | 25,74 | 23,80 | 23,94 | 23,94 | 34.702.178 |
| 15 dic 2023 | 24,26 | 25,48 | 24,06 | 25,16 | 25,16 | 49.436.781 |
| 14 dic 2023 | 23,52 | 24,36 | 23,30 | 24,36 | 24,36 | 47.284.786 |
| 13 dic 2023 | 24,56 | 24,56 | 23,20 | 23,20 | 23,20 | 43.406.685 |
| 12 dic 2023 | 25,32 | 25,48 | 24,32 | 24,68 | 24,68 | 52.472.048 |
| 11 dic 2023 | 26,54 | 26,84 | 24,94 | 25,60 | 25,60 | 62.451.499 |
| 08 dic 2023 | 26,10 | 27,26 | 25,98 | 26,52 | 26,52 | 72.031.178 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.