Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey · Delayed Price · Currency is TRY 27.50
+0.94 (3.54%)
Last updated: Aug 15, 2025
IST:TKNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.50 | 27.96 | 26.80 | 27.42 | - | 3.24% | 9,664,344 |
| Aug 14, 2025 | 25.68 | 27.28 | 25.44 | 26.56 | - | 3.43% | 12,343,254 |
| Aug 13, 2025 | 25.46 | 26.46 | 25.22 | 25.68 | - | 1.26% | 6,473,409 |
| Aug 12, 2025 | 26.16 | 26.54 | 25.32 | 25.36 | - | -2.61% | 6,896,735 |
| Aug 11, 2025 | 25.72 | 26.60 | 25.20 | 26.04 | - | 2.28% | 11,760,851 |
| Aug 8, 2025 | 24.16 | 25.84 | 23.80 | 25.46 | - | 5.38% | 14,300,727 |
| Aug 7, 2025 | 24.12 | 24.56 | 24.02 | 24.16 | - | -1.71% | 6,181,314 |
| Aug 6, 2025 | 24.78 | 24.98 | 23.96 | 24.58 | - | -0.73% | 5,555,573 |
| Aug 5, 2025 | 23.96 | 24.76 | 23.84 | 24.76 | - | 3.69% | 6,326,417 |
| Aug 4, 2025 | 23.80 | 24.30 | 23.76 | 23.88 | - | 0.93% | 7,857,097 |
| Aug 1, 2025 | 23.54 | 23.94 | 23.44 | 23.66 | - | 0.51% | 4,743,813 |
| Jul 31, 2025 | 22.88 | 23.66 | 22.88 | 23.54 | - | 2.88% | 5,806,502 |
| Jul 30, 2025 | 23.10 | 23.10 | 22.74 | 22.88 | - | 0.62% | 3,089,141 |
| Jul 29, 2025 | 22.96 | 23.40 | 22.64 | 22.74 | - | - | 3,950,307 |
| Jul 28, 2025 | 23.40 | 23.46 | 22.68 | 22.74 | - | -2.24% | 4,475,781 |
| Jul 25, 2025 | 23.40 | 23.54 | 23.06 | 23.26 | - | -0.60% | 2,808,032 |
| Jul 24, 2025 | 23.22 | 23.76 | 23.16 | 23.40 | - | 0.86% | 4,581,010 |
| Jul 23, 2025 | 23.20 | 23.88 | 23.04 | 23.20 | - | 0.35% | 5,900,937 |
| Jul 22, 2025 | 23.36 | 23.40 | 22.94 | 23.12 | - | -0.52% | 4,451,480 |
| Jul 21, 2025 | 22.90 | 23.36 | 22.84 | 23.24 | - | 2.29% | 4,781,643 |
| Jul 18, 2025 | 22.76 | 22.96 | 22.46 | 22.72 | - | 0.18% | 2,484,131 |
| Jul 17, 2025 | 22.44 | 22.72 | 22.20 | 22.68 | - | 2.90% | 2,906,809 |
| Jul 16, 2025 | 22.58 | 22.82 | 21.46 | 22.04 | - | -2.22% | 3,960,795 |
| Jul 14, 2025 | 22.92 | 23.00 | 22.54 | 22.54 | - | -1.57% | 2,196,295 |
| Jul 11, 2025 | 23.14 | 23.24 | 22.54 | 22.90 | - | -0.26% | 3,516,928 |
| Jul 10, 2025 | 22.84 | 23.08 | 22.74 | 22.96 | - | 1.32% | 3,389,227 |
| Jul 9, 2025 | 22.26 | 22.80 | 22.26 | 22.66 | - | 1.80% | 2,487,161 |
| Jul 8, 2025 | 22.54 | 22.94 | 22.00 | 22.26 | - | -1.15% | 3,176,749 |
| Jul 7, 2025 | 22.92 | 22.94 | 22.30 | 22.52 | - | -2.17% | 3,465,765 |
| Jul 4, 2025 | 22.98 | 23.58 | 22.64 | 23.02 | - | 0.26% | 6,275,240 |
| Jul 3, 2025 | 23.24 | 23.36 | 22.68 | 22.96 | - | 0.17% | 3,554,183 |
| Jul 2, 2025 | 22.70 | 23.10 | 22.42 | 22.92 | - | 1.15% | 6,269,577 |
| Jul 1, 2025 | 22.02 | 23.08 | 21.96 | 22.66 | - | 3.94% | 7,287,651 |
| Jun 30, 2025 | 20.96 | 22.20 | 20.96 | 21.80 | - | 4.61% | 7,721,574 |
| Jun 27, 2025 | 20.80 | 21.82 | 20.60 | 20.84 | - | 2.06% | 10,863,539 |
| Jun 26, 2025 | 21.14 | 21.30 | 20.42 | 20.42 | - | -3.04% | 3,031,130 |
| Jun 25, 2025 | 21.02 | 21.72 | 20.92 | 21.06 | - | 0.29% | 4,643,217 |
| Jun 24, 2025 | 21.00 | 21.26 | 20.00 | 21.00 | - | 4.48% | 5,211,902 |
| Jun 23, 2025 | 20.66 | 20.66 | 20.10 | 20.10 | - | -3.46% | 3,074,369 |
| Jun 20, 2025 | 20.82 | 21.04 | 20.54 | 20.82 | - | 1.26% | 2,556,600 |
| Jun 19, 2025 | 20.92 | 21.48 | 20.46 | 20.56 | - | -0.87% | 3,681,544 |
| Jun 18, 2025 | 21.54 | 22.24 | 20.68 | 20.74 | - | -3.53% | 6,099,303 |
| Jun 17, 2025 | 22.20 | 23.26 | 21.50 | 21.50 | - | -3.15% | 7,877,692 |
| Jun 16, 2025 | 21.30 | 23.46 | 21.26 | 22.20 | - | 4.03% | 10,997,451 |
| Jun 13, 2025 | 22.66 | 22.68 | 20.86 | 21.34 | - | -5.91% | 11,062,633 |
| Jun 12, 2025 | 23.28 | 24.56 | 22.68 | 22.68 | - | 0.09% | 24,645,262 |
| Jun 11, 2025 | 20.86 | 22.66 | 20.44 | 22.66 | - | 10.00% | 17,085,811 |
| Jun 10, 2025 | 20.10 | 20.70 | 20.10 | 20.60 | - | 2.59% | 2,712,452 |
| Jun 5, 2025 | 20.12 | 20.26 | 19.92 | 20.08 | - | -0.20% | 825,953 |
| Jun 4, 2025 | 19.60 | 20.16 | 19.45 | 20.12 | - | 2.65% | 2,763,509 |