Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey · Delayed Price · Currency is TRY 26.02
-0.96 (-3.56%)
Last updated: Sep 5, 2025, 3:11 PM GMT+3
IST:TKNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.02 | 27.28 | 25.76 | 25.88 | - | -4.08% | 4,315,787 |
| Sep 4, 2025 | 27.00 | 27.80 | 26.90 | 26.98 | - | 0.90% | 3,375,652 |
| Sep 3, 2025 | 27.50 | 27.72 | 26.14 | 26.74 | - | -2.76% | 4,883,094 |
| Sep 2, 2025 | 29.38 | 29.60 | 26.46 | 27.50 | - | -6.40% | 7,306,810 |
| Sep 1, 2025 | 28.42 | 29.76 | 28.26 | 29.38 | - | 3.38% | 5,729,185 |
| Aug 29, 2025 | 27.80 | 28.68 | 27.22 | 28.42 | - | 2.45% | 5,295,113 |
| Aug 28, 2025 | 28.10 | 28.40 | 27.52 | 27.74 | - | -1.21% | 3,480,340 |
| Aug 27, 2025 | 28.20 | 28.52 | 27.78 | 28.08 | - | -0.21% | 4,662,677 |
| Aug 26, 2025 | 27.58 | 28.36 | 27.16 | 28.14 | - | 2.03% | 6,762,710 |
| Aug 25, 2025 | 27.44 | 27.74 | 27.24 | 27.58 | - | 0.29% | 5,044,195 |
| Aug 22, 2025 | 27.98 | 27.98 | 27.24 | 27.50 | - | 0.29% | 4,145,799 |
| Aug 21, 2025 | 27.40 | 27.88 | 27.22 | 27.42 | - | 0.22% | 6,064,031 |
| Aug 20, 2025 | 26.90 | 27.64 | 26.76 | 27.36 | - | 1.63% | 5,144,894 |
| Aug 19, 2025 | 27.12 | 27.68 | 26.76 | 26.92 | - | -0.66% | 5,173,558 |
| Aug 18, 2025 | 27.42 | 27.60 | 26.72 | 27.10 | - | -1.17% | 5,866,143 |
| 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 |