Teknika Plast Teknik Kalip Plastik Sanayi Ve Ticaret Anonim Sirketi (IST:TKNKA)
Turkey · Delayed Price · Currency is TRY 23.22
-1.04 (-4.29%)
Last updated: Oct 28, 2026, 12:39 PM GMT+3
IST:TKNKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 24.60 | 24.68 | 22.56 | 23.22 | 23.22 | -4.29% | 1,369,001 |
| Oct 27, 2026 | 26.80 | 26.90 | 24.26 | 24.26 | 24.26 | -8.38% | 3,863,485 |
| Oct 26, 2026 | 25.82 | 28.28 | 25.26 | 26.48 | 26.48 | 2.56% | 7,298,462 |
| Oct 23, 2026 | 27.36 | 27.50 | 25.00 | 25.82 | 25.82 | -4.72% | 4,427,720 |
| Oct 22, 2026 | 30.20 | 30.30 | 27.10 | 27.10 | 27.10 | -9.97% | 4,074,969 |
| Oct 21, 2026 | 32.60 | 34.66 | 29.32 | 30.10 | 30.10 | -7.56% | 4,842,951 |
| Oct 20, 2026 | 33.80 | 34.30 | 31.24 | 32.56 | 32.56 | -3.67% | 3,983,846 |
| Oct 19, 2026 | 36.90 | 37.18 | 33.80 | 33.80 | 33.80 | -9.04% | 2,677,311 |
| Oct 16, 2026 | 36.50 | 37.16 | 35.00 | 37.16 | 37.16 | -1.43% | 2,907,293 |
| Oct 15, 2026 | 39.12 | 39.36 | 37.30 | 37.70 | 37.70 | -1.98% | 3,434,143 |
| Oct 14, 2026 | 38.70 | 42.20 | 37.58 | 38.46 | 38.46 | -7.86% | 12,849,411 |
| Oct 13, 2026 | 44.10 | 44.72 | 41.74 | 41.74 | 41.74 | -9.97% | 4,247,210 |
| Oct 12, 2026 | 50.95 | 51.75 | 46.36 | 46.36 | 46.36 | -9.98% | 6,755,570 |
| Oct 9, 2026 | 50.40 | 53.70 | 49.90 | 51.50 | 51.50 | 2.39% | 5,409,371 |
| 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 |