Teknika Plast Teknik Kalip Plastik Sanayi Ve Ticaret Anonim Sirketi (IST:TKNKA)
Turkey · Delayed Price · Currency is TRY 50.95
+0.65 (1.29%)
At close: Oct 9, 2026
IST:TKNKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.96 | 53.70 | 49.90 | 50.95 | 50.95 | 1.29% | 5,695,284 |
| Oct 8, 2026 | 51.10 | 55.10 | 49.12 | 50.30 | 50.30 | -1.57% | 7,863,561 |
| Oct 7, 2026 | 58.40 | 59.30 | 51.05 | 51.10 | 51.10 | -9.88% | 11,833,820 |
| Oct 6, 2026 | 51.55 | 56.70 | 50.85 | 56.70 | 56.70 | 9.99% | 6,392,675 |
| Oct 5, 2026 | 55.50 | 58.80 | 49.96 | 51.55 | 51.55 | -7.12% | 12,405,196 |
| Oct 2, 2026 | 61.65 | 63.80 | 55.50 | 55.50 | 55.50 | -9.98% | 11,491,685 |
| Oct 1, 2026 | 68.50 | 72.75 | 61.65 | 61.65 | 61.65 | -10.00% | 15,047,694 |
| Sep 30, 2026 | 73.55 | 73.55 | 68.50 | 68.50 | 68.50 | 2.39% | 5,544,821 |
| Sep 29, 2026 | 64.50 | 66.90 | 64.00 | 66.90 | 66.90 | 9.94% | 2,001,864 |
| Sep 28, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -9.99% | 43,144 |
| Sep 25, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -9.99% | 76,930 |
| Sep 24, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -9.95% | 133,789 |
| Sep 23, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -9.98% | 25,698 |
| Sep 22, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -9.96% | 9,964 |
| Sep 21, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -9.97% | 7,711 |
| Sep 18, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -9.93% | 26,681 |
| Sep 17, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -10.00% | 1,126,896 |
| Sep 16, 2026 | 152.50 | 158.00 | 141.00 | 141.00 | 141.00 | -9.96% | 2,771,953 |
| Sep 15, 2026 | 172.70 | 176.20 | 156.60 | 156.60 | 156.60 | -10.00% | 6,034,073 |
| Sep 14, 2026 | 174.90 | 183.50 | 164.20 | 174.00 | 174.00 | 1.10% | 10,648,430 |
| Sep 11, 2026 | 184.30 | 193.00 | 168.10 | 172.10 | 172.10 | -6.62% | 10,324,687 |
| Sep 10, 2026 | 204.40 | 208.20 | 184.30 | 184.30 | 184.30 | -9.97% | 17,592,962 |
| Sep 9, 2026 | 194.80 | 204.70 | 187.60 | 204.70 | 204.70 | 9.99% | 12,478,881 |
| Sep 8, 2026 | 175.10 | 186.10 | 166.00 | 186.10 | 186.10 | 9.99% | 8,304,807 |
| Sep 7, 2026 | 145.70 | 169.20 | 145.70 | 169.20 | 169.20 | 9.94% | 7,370,349 |
| Sep 4, 2026 | 153.90 | 167.00 | 153.90 | 153.90 | 153.90 | -10.00% | 7,273,364 |
| Sep 3, 2026 | 209.00 | 209.00 | 171.00 | 171.00 | 171.00 | -10.00% | 14,890,890 |
| Sep 2, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 9.95% | 1,534,888 |
| Sep 1, 2026 | 164.00 | 172.80 | 161.00 | 172.80 | 172.80 | 9.99% | 12,247,133 |
| Aug 31, 2026 | 166.00 | 182.40 | 153.00 | 157.10 | 157.10 | -5.30% | 44,715,960 |
| Aug 28, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 9.94% | 731,795 |
| Aug 27, 2026 | 150.90 | 150.90 | 123.50 | 150.90 | 150.90 | 9.99% | 25,730,236 |
| Aug 26, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 9.94% | 3,880,796 |
| Aug 25, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 9.96% | 1,633,085 |
| Aug 24, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 9.98% | 889,632 |
| Aug 21, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 9.90% | 422,803 |
| Aug 20, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 9.95% | 129,330 |
| Aug 19, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - | - |