Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey · Delayed Price · Currency is TRY 20.04
-0.16 (-0.79%)
At close: Mar 27, 2026
IST:TKNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.30 | 20.50 | 19.81 | 20.04 | 20.04 | -0.79% | 3,734,987 |
| Mar 26, 2026 | 20.96 | 21.20 | 20.08 | 20.20 | 20.20 | -3.63% | 4,673,665 |
| Mar 25, 2026 | 21.26 | 21.44 | 20.96 | 20.96 | 20.96 | -0.19% | 2,957,346 |
| Mar 24, 2026 | 21.64 | 21.64 | 21.00 | 21.00 | 21.00 | -3.05% | 2,758,070 |
| Mar 23, 2026 | 22.12 | 22.12 | 20.58 | 21.66 | 21.66 | -2.26% | 6,979,550 |
| Mar 19, 2026 | 22.02 | 22.40 | 21.82 | 22.16 | 22.16 | 0.54% | 2,521,492 |
| Mar 18, 2026 | 22.66 | 22.80 | 22.04 | 22.04 | 22.04 | -2.30% | 3,130,508 |
| Mar 17, 2026 | 22.46 | 22.84 | 22.40 | 22.56 | 22.56 | -0.09% | 4,160,523 |
| Mar 16, 2026 | 22.76 | 23.26 | 22.30 | 22.58 | 22.58 | -0.27% | 5,046,682 |
| Mar 13, 2026 | 23.82 | 23.98 | 22.64 | 22.64 | 22.64 | -4.95% | 7,430,018 |
| Mar 12, 2026 | 24.04 | 24.16 | 23.76 | 23.82 | 23.82 | -0.75% | 6,148,143 |
| Mar 11, 2026 | 24.28 | 24.38 | 23.10 | 24.00 | 24.00 | -0.66% | 7,738,320 |
| Mar 10, 2026 | 26.04 | 26.48 | 23.72 | 24.16 | 24.16 | -4.66% | 31,608,450 |
| Mar 9, 2026 | 25.70 | 27.50 | 25.12 | 25.34 | 25.34 | -1.63% | 21,077,590 |
| Mar 6, 2026 | 24.00 | 26.22 | 23.20 | 25.76 | 25.76 | 7.42% | 12,926,520 |
| Mar 5, 2026 | 22.98 | 24.56 | 22.66 | 23.98 | 23.98 | 4.81% | 9,224,655 |
| Mar 4, 2026 | 22.74 | 22.96 | 21.94 | 22.88 | 22.88 | 0.62% | 6,650,401 |
| Mar 3, 2026 | 21.14 | 23.80 | 21.14 | 22.74 | 22.74 | 4.22% | 8,860,946 |
| Mar 2, 2026 | 20.50 | 21.88 | 20.50 | 21.82 | 21.82 | -3.45% | 4,303,190 |
| Feb 27, 2026 | 20.92 | 22.96 | 19.90 | 22.60 | 22.60 | 8.24% | 8,820,364 |
| Feb 26, 2026 | 21.30 | 21.34 | 20.66 | 20.88 | 20.88 | -1.23% | 2,717,354 |
| Feb 25, 2026 | 21.84 | 21.84 | 20.90 | 21.14 | 21.14 | -8.25% | 10,243,750 |
| Feb 24, 2026 | 23.48 | 23.56 | 22.78 | 23.04 | 23.04 | -1.87% | 1,704,554 |
| Feb 23, 2026 | 22.60 | 23.48 | 22.60 | 23.48 | 23.48 | 4.73% | 3,368,596 |
| Feb 20, 2026 | 22.60 | 23.12 | 22.20 | 22.42 | 22.42 | -0.62% | 4,497,358 |
| Feb 19, 2026 | 24.98 | 25.12 | 22.56 | 22.56 | 22.56 | -9.69% | 5,959,600 |
| Feb 18, 2026 | 25.76 | 26.46 | 24.94 | 24.98 | 24.98 | -2.88% | 3,633,745 |
| Feb 17, 2026 | 25.28 | 26.02 | 25.16 | 25.72 | 25.72 | 1.58% | 3,558,858 |
| Feb 16, 2026 | 25.00 | 25.56 | 25.00 | 25.32 | 25.32 | 1.61% | 3,252,553 |
| Feb 13, 2026 | 25.26 | 25.42 | 24.68 | 24.92 | 24.92 | -1.35% | 2,794,573 |
| Feb 12, 2026 | 24.84 | 25.26 | 24.78 | 25.26 | 25.26 | 2.02% | 2,167,226 |
| Feb 11, 2026 | 24.18 | 25.40 | 23.98 | 24.76 | 24.76 | 2.31% | 4,347,376 |
| Feb 10, 2026 | 24.70 | 24.70 | 24.14 | 24.20 | 24.20 | -0.98% | 2,128,021 |
| Feb 9, 2026 | 24.42 | 24.68 | 24.18 | 24.44 | 24.44 | 1.92% | 1,639,974 |
| Feb 6, 2026 | 24.24 | 24.54 | 23.70 | 23.98 | 23.98 | -1.32% | 1,439,423 |
| Feb 5, 2026 | 25.02 | 25.04 | 24.30 | 24.30 | 24.30 | -2.72% | 1,307,982 |
| Feb 4, 2026 | 24.78 | 25.12 | 24.78 | 24.98 | 24.98 | 0.81% | 1,699,145 |
| Feb 3, 2026 | 25.04 | 25.26 | 24.60 | 24.78 | 24.78 | -0.56% | 2,338,952 |
| Feb 2, 2026 | 25.38 | 25.40 | 24.24 | 24.92 | 24.92 | -2.20% | 2,445,522 |
| Jan 30, 2026 | 25.40 | 25.60 | 25.02 | 25.48 | 25.48 | 0.31% | 2,445,915 |
| Jan 29, 2026 | 25.66 | 25.88 | 25.30 | 25.40 | 25.40 | -1.01% | 3,380,831 |
| Jan 28, 2026 | 24.80 | 26.10 | 24.80 | 25.66 | 25.66 | 4.56% | 5,919,463 |
| Jan 27, 2026 | 24.64 | 25.80 | 24.30 | 24.54 | 24.54 | -0.41% | 5,192,191 |
| Jan 26, 2026 | 24.86 | 24.86 | 24.48 | 24.64 | 24.64 | -0.88% | 1,968,828 |
| Jan 23, 2026 | 25.36 | 25.36 | 24.74 | 24.86 | 24.86 | -0.72% | 2,492,932 |
| Jan 22, 2026 | 24.04 | 25.20 | 24.04 | 25.04 | 25.04 | 4.25% | 2,279,604 |
| Jan 21, 2026 | 24.54 | 24.56 | 23.96 | 24.02 | 24.02 | -2.20% | 2,159,487 |
| Jan 20, 2026 | 24.76 | 25.42 | 24.50 | 24.56 | 24.56 | -0.65% | 3,853,099 |
| Jan 19, 2026 | 23.56 | 24.76 | 23.56 | 24.72 | 24.72 | 5.01% | 4,391,554 |
| Jan 16, 2026 | 23.06 | 23.86 | 23.00 | 23.54 | 23.54 | 2.08% | 3,105,508 |