Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey · Delayed Price · Currency is TRY 27.12
-0.20 (-0.73%)
At close: Nov 7, 2025
IST:TKNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 25.86 | 26.06 | 25.44 | 25.56 | 25.56 | -1.01% | 1,625,663 |
| Sep 24, 2025 | 26.38 | 26.48 | 25.78 | 25.82 | 25.82 | -1.53% | 2,941,547 |
| Sep 23, 2025 | 26.48 | 27.06 | 26.04 | 26.22 | 26.22 | -1.72% | 3,323,982 |
| Sep 22, 2025 | 26.90 | 27.38 | 26.58 | 26.68 | 26.68 | 0.30% | 3,052,225 |
| Sep 19, 2025 | 26.86 | 27.02 | 26.28 | 26.60 | 26.60 | -0.60% | 3,123,063 |
| Sep 18, 2025 | 27.14 | 27.70 | 26.68 | 26.76 | 26.76 | -0.15% | 3,110,578 |
| Sep 17, 2025 | 27.02 | 27.26 | 26.68 | 26.80 | 26.80 | -0.74% | 2,010,870 |
| Sep 16, 2025 | 26.36 | 27.16 | 26.36 | 27.00 | 27.00 | 2.27% | 3,398,340 |
| Sep 15, 2025 | 24.86 | 26.40 | 24.36 | 26.40 | 26.40 | 6.02% | 4,182,386 |
| Sep 12, 2025 | 25.02 | 25.38 | 24.50 | 24.90 | 24.90 | -0.40% | 2,572,970 |
| Sep 11, 2025 | 25.72 | 26.20 | 25.00 | 25.00 | 25.00 | -2.80% | 2,374,427 |
| Sep 10, 2025 | 25.54 | 25.76 | 25.14 | 25.72 | 25.72 | 1.02% | 1,847,945 |
| Sep 9, 2025 | 25.20 | 25.90 | 25.16 | 25.46 | 25.46 | 1.03% | 2,092,990 |
| Sep 8, 2025 | 25.50 | 25.78 | 24.84 | 25.20 | 25.20 | -2.63% | 3,939,656 |
| Sep 5, 2025 | 27.02 | 27.28 | 25.76 | 25.88 | 25.88 | -4.08% | 4,315,787 |
| Sep 4, 2025 | 27.00 | 27.80 | 26.90 | 26.98 | 26.98 | 0.90% | 3,375,652 |
| Sep 3, 2025 | 27.50 | 27.72 | 26.14 | 26.74 | 26.74 | -2.76% | 4,883,094 |
| Sep 2, 2025 | 29.38 | 29.60 | 26.46 | 27.50 | 27.50 | -6.40% | 7,306,810 |
| Sep 1, 2025 | 28.42 | 29.76 | 28.26 | 29.38 | 29.38 | 3.38% | 5,729,185 |
| Aug 29, 2025 | 27.80 | 28.68 | 27.22 | 28.42 | 28.42 | 2.45% | 5,295,113 |