Skip to main content
logo
Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.44
+0.46 (1.92%)
At close: Feb 9, 2026

IST:TKNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202624.4224.6824.1824.4424.441.92%1,639,974
Feb 6, 202624.2424.5423.7023.9823.98-1.32%1,439,423
Feb 5, 202625.0225.0424.3024.3024.30-2.72%1,307,982
Feb 4, 202624.7825.1224.7824.9824.980.81%1,699,145
Feb 3, 202625.0425.2624.6024.7824.78-0.56%2,338,952
Feb 2, 202625.3825.4024.2424.9224.92-2.20%2,445,522
Jan 30, 202625.4025.6025.0225.4825.480.31%2,445,915
Jan 29, 202625.6625.8825.3025.4025.40-1.01%3,380,831
Jan 28, 202624.8026.1024.8025.6625.664.56%5,919,463
Jan 27, 202624.6425.8024.3024.5424.54-0.41%5,192,191
Jan 26, 202624.8624.8624.4824.6424.64-0.88%1,968,828
Jan 23, 202625.3625.3624.7424.8624.86-0.72%2,492,932
Jan 22, 202624.0425.2024.0425.0425.044.25%2,279,604
Jan 21, 202624.5424.5623.9624.0224.02-2.20%2,159,487
Jan 20, 202624.7625.4224.5024.5624.56-0.65%3,853,099
Jan 19, 202623.5624.7623.5624.7224.725.01%4,391,554
Jan 16, 202623.0623.8623.0023.5423.542.08%3,105,508
Jan 15, 202622.8023.2022.6823.0623.061.14%1,591,433
Jan 14, 202623.2023.3022.7022.8022.80-1.30%1,925,587
Jan 13, 202622.9023.2222.6623.1023.101.40%2,145,529
Jan 12, 202623.1823.1822.5222.7822.78-0.35%2,801,056
Jan 9, 202622.4223.3622.4022.8622.862.14%4,687,284
Jan 8, 202622.1822.9622.0222.3822.381.27%3,465,255
Jan 7, 202622.5022.7822.0422.1022.10-0.90%2,331,369
Jan 6, 202622.0222.3222.0222.3022.300.90%1,821,934
Jan 5, 202622.2222.3422.0222.1022.10-0.54%1,544,687
Jan 2, 202621.9422.3421.9422.2222.221.28%1,420,948
Dec 31, 202522.0022.2421.9421.9421.94-0.27%784,788
Dec 30, 202522.0222.1621.7622.0022.00-0.09%881,660
Dec 29, 202522.6822.8022.0022.0222.02-2.91%1,564,118
Dec 26, 202522.7422.7822.4622.6822.68-0.09%818,666
Dec 25, 202522.5422.9622.5422.7022.700.80%1,080,351
Dec 24, 202522.4822.6222.3222.5222.520.09%1,221,753
Dec 23, 202522.8823.0022.5022.5022.50-1.57%1,398,704
Dec 22, 202523.2223.3222.8622.8622.86-1.55%1,020,479
Dec 19, 202523.2223.4223.0823.2223.22-817,124
Dec 18, 202523.1823.4223.0423.2223.220.17%1,254,025
Dec 17, 202523.5423.6223.1423.1823.18-1.53%1,387,240
Dec 16, 202524.0224.1023.5023.5423.54-1.83%1,507,191
Dec 15, 202524.1424.4623.8823.9823.980.42%3,245,705
Dec 12, 202523.5024.2223.5023.8823.881.62%2,725,036
Dec 11, 202523.4623.7823.3623.5023.500.17%1,159,754
Dec 10, 202523.6424.1023.3223.4623.46-0.76%2,863,311
Dec 9, 202523.7024.3422.5423.6423.64-0.67%2,672,175
Dec 8, 202523.0423.8022.9823.8023.804.39%5,107,574
Dec 5, 202523.0223.1622.4022.8022.80-0.87%4,267,220
Dec 4, 202523.6423.7022.9423.0023.00-2.71%2,348,591
Dec 3, 202524.2624.4623.5223.6423.64-2.56%1,898,593
Dec 2, 202523.9224.4223.7624.2624.262.10%2,075,806
Dec 1, 202523.3424.0023.3423.7623.761.45%2,174,653