Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey · Delayed Price · Currency is TRY 22.80
-0.20 (-0.87%)
At close: Dec 5, 2025
IST:TKNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.02 | 23.16 | 22.40 | 22.80 | 22.80 | -0.87% | 4,267,220 |
| Dec 4, 2025 | 23.64 | 23.70 | 22.94 | 23.00 | 23.00 | -2.71% | 2,348,591 |
| Dec 3, 2025 | 24.26 | 24.46 | 23.52 | 23.64 | 23.64 | -2.56% | 1,898,593 |
| Dec 2, 2025 | 23.92 | 24.42 | 23.76 | 24.26 | 24.26 | 2.10% | 2,075,806 |
| Dec 1, 2025 | 23.34 | 24.00 | 23.34 | 23.76 | 23.76 | 1.45% | 2,174,653 |
| Nov 28, 2025 | 23.52 | 23.60 | 23.22 | 23.42 | 23.42 | -0.34% | 2,558,957 |
| Nov 27, 2025 | 24.00 | 24.24 | 23.50 | 23.50 | 23.50 | -2.00% | 2,180,765 |
| Nov 26, 2025 | 24.38 | 24.46 | 23.72 | 23.98 | 23.98 | -1.40% | 2,166,204 |
| Nov 25, 2025 | 24.70 | 24.90 | 24.30 | 24.32 | 24.32 | -1.30% | 2,384,980 |
| Nov 24, 2025 | 25.10 | 25.30 | 24.52 | 24.64 | 24.64 | -1.68% | 1,549,153 |
| Nov 21, 2025 | 25.14 | 25.14 | 24.62 | 25.06 | 25.06 | -0.32% | 1,563,960 |
| Nov 20, 2025 | 25.70 | 25.92 | 24.46 | 25.14 | 25.14 | -1.80% | 1,797,428 |
| Nov 19, 2025 | 25.80 | 26.16 | 25.52 | 25.60 | 25.60 | -1.16% | 1,654,442 |
| Nov 18, 2025 | 25.50 | 26.28 | 25.14 | 25.90 | 25.90 | 1.01% | 2,722,774 |
| Nov 17, 2025 | 24.70 | 25.72 | 24.62 | 25.64 | 25.64 | 4.14% | 2,383,481 |
| Nov 14, 2025 | 25.46 | 25.46 | 24.20 | 24.62 | 24.62 | -3.53% | 2,468,029 |
| Nov 13, 2025 | 25.62 | 26.04 | 25.46 | 25.52 | 25.52 | -0.39% | 1,951,738 |
| Nov 12, 2025 | 26.02 | 26.30 | 25.48 | 25.62 | 25.62 | -1.31% | 1,815,130 |
| Nov 11, 2025 | 26.32 | 26.46 | 25.28 | 25.96 | 25.96 | -2.19% | 2,635,806 |
| Nov 10, 2025 | 27.12 | 27.32 | 26.18 | 26.54 | 26.54 | -2.14% | 2,586,843 |
| Nov 7, 2025 | 27.32 | 27.72 | 25.98 | 27.12 | 27.12 | -0.73% | 2,506,055 |
| Nov 6, 2025 | 27.58 | 28.28 | 26.94 | 27.32 | 27.32 | -0.94% | 3,494,129 |
| Nov 5, 2025 | 27.10 | 27.82 | 26.64 | 27.58 | 27.58 | 1.47% | 3,913,538 |
| Nov 4, 2025 | 27.50 | 27.62 | 26.60 | 27.18 | 27.18 | 1.12% | 4,045,488 |
| Nov 3, 2025 | 25.02 | 27.46 | 25.02 | 26.88 | 26.88 | 7.61% | 7,797,305 |
| Oct 31, 2025 | 24.90 | 24.98 | 24.28 | 24.98 | 24.98 | 0.32% | 2,739,927 |
| Oct 30, 2025 | 24.50 | 25.28 | 24.42 | 24.90 | 24.90 | 2.22% | 2,408,805 |
| Oct 28, 2025 | 24.52 | 24.94 | 24.36 | 24.36 | 24.36 | -0.49% | 1,142,703 |
| Oct 27, 2025 | 24.40 | 25.34 | 24.36 | 24.48 | 24.48 | -1.05% | 2,514,223 |
| Oct 24, 2025 | 24.04 | 24.92 | 23.98 | 24.74 | 24.74 | 3.51% | 3,475,630 |
| Oct 23, 2025 | 24.18 | 24.28 | 23.88 | 23.90 | 23.90 | -1.08% | 1,698,182 |
| Oct 22, 2025 | 24.26 | 24.62 | 24.10 | 24.16 | 24.16 | -0.17% | 2,461,151 |
| Oct 21, 2025 | 24.00 | 24.52 | 23.82 | 24.20 | 24.20 | 1.00% | 3,881,436 |
| Oct 20, 2025 | 23.98 | 24.26 | 23.34 | 23.96 | 23.96 | 0.67% | 3,880,317 |
| Oct 17, 2025 | 24.00 | 24.32 | 23.44 | 23.80 | 23.80 | -0.92% | 2,817,134 |
| Oct 16, 2025 | 24.32 | 24.70 | 24.02 | 24.02 | 24.02 | -1.48% | 2,404,591 |
| Oct 15, 2025 | 24.06 | 24.42 | 23.36 | 24.38 | 24.38 | 1.33% | 4,889,528 |
| Oct 14, 2025 | 25.40 | 25.64 | 23.76 | 24.06 | 24.06 | -4.60% | 5,758,385 |
| Oct 13, 2025 | 24.80 | 26.28 | 24.70 | 25.22 | 25.22 | -0.24% | 10,462,870 |
| Oct 10, 2025 | 25.56 | 26.30 | 25.22 | 25.28 | 25.28 | -1.10% | 6,820,800 |
| Oct 9, 2025 | 26.32 | 26.72 | 25.24 | 25.56 | 25.56 | -2.14% | 8,174,691 |
| Oct 8, 2025 | 27.70 | 28.62 | 26.10 | 26.12 | 26.12 | -4.53% | 20,399,290 |
| Oct 7, 2025 | 27.00 | 28.86 | 26.80 | 27.36 | 27.36 | 3.25% | 30,992,740 |
| Oct 6, 2025 | 25.50 | 27.74 | 24.60 | 26.50 | 26.50 | 5.08% | 35,625,850 |
| Oct 3, 2025 | 25.98 | 26.16 | 25.22 | 25.22 | 25.22 | -2.93% | 1,950,012 |
| Oct 2, 2025 | 25.76 | 26.32 | 25.50 | 25.98 | 25.98 | 0.85% | 3,294,034 |
| Oct 1, 2025 | 25.22 | 25.98 | 25.18 | 25.76 | 25.76 | 2.14% | 3,449,841 |
| Sep 30, 2025 | 25.62 | 25.82 | 25.10 | 25.22 | 25.22 | -1.18% | 2,511,655 |
| Sep 29, 2025 | 25.50 | 26.32 | 25.18 | 25.52 | 25.52 | 1.03% | 3,406,584 |
| Sep 26, 2025 | 25.60 | 25.98 | 25.16 | 25.26 | 25.26 | -1.17% | 1,618,954 |