Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey · Delayed Price · Currency is TRY 20.96
-1.64 (-7.26%)
Last updated: Mar 2, 2026, 3:55 PM GMT+3
IST:TKNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 22.80 | 23.20 | 22.68 | 23.06 | 23.06 | 1.14% | 1,591,433 |
| Jan 14, 2026 | 23.20 | 23.30 | 22.70 | 22.80 | 22.80 | -1.30% | 1,925,587 |
| Jan 13, 2026 | 22.90 | 23.22 | 22.66 | 23.10 | 23.10 | 1.40% | 2,145,529 |
| Jan 12, 2026 | 23.18 | 23.18 | 22.52 | 22.78 | 22.78 | -0.35% | 2,801,056 |
| Jan 9, 2026 | 22.42 | 23.36 | 22.40 | 22.86 | 22.86 | 2.14% | 4,687,284 |
| Jan 8, 2026 | 22.18 | 22.96 | 22.02 | 22.38 | 22.38 | 1.27% | 3,465,255 |
| Jan 7, 2026 | 22.50 | 22.78 | 22.04 | 22.10 | 22.10 | -0.90% | 2,331,369 |
| Jan 6, 2026 | 22.02 | 22.32 | 22.02 | 22.30 | 22.30 | 0.90% | 1,821,934 |
| Jan 5, 2026 | 22.22 | 22.34 | 22.02 | 22.10 | 22.10 | -0.54% | 1,544,687 |
| Jan 2, 2026 | 21.94 | 22.34 | 21.94 | 22.22 | 22.22 | 1.28% | 1,420,948 |
| Dec 31, 2025 | 22.00 | 22.24 | 21.94 | 21.94 | 21.94 | -0.27% | 784,788 |
| Dec 30, 2025 | 22.02 | 22.16 | 21.76 | 22.00 | 22.00 | -0.09% | 881,660 |
| Dec 29, 2025 | 22.68 | 22.80 | 22.00 | 22.02 | 22.02 | -2.91% | 1,564,118 |
| Dec 26, 2025 | 22.74 | 22.78 | 22.46 | 22.68 | 22.68 | -0.09% | 818,666 |
| Dec 25, 2025 | 22.54 | 22.96 | 22.54 | 22.70 | 22.70 | 0.80% | 1,080,351 |
| Dec 24, 2025 | 22.48 | 22.62 | 22.32 | 22.52 | 22.52 | 0.09% | 1,221,753 |
| Dec 23, 2025 | 22.88 | 23.00 | 22.50 | 22.50 | 22.50 | -1.57% | 1,398,704 |
| Dec 22, 2025 | 23.22 | 23.32 | 22.86 | 22.86 | 22.86 | -1.55% | 1,020,479 |
| Dec 19, 2025 | 23.22 | 23.42 | 23.08 | 23.22 | 23.22 | - | 817,124 |