Skip to main content
logo
Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.90
-0.38 (-1.63%)
Last updated: May 8, 2026, 4:13 PM GMT+3

IST:TKNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202623.4023.7023.0223.2823.28-0.09%4,372,828
May 6, 202623.0624.1622.9023.3023.301.22%13,814,510
May 5, 202621.8823.3021.8823.0223.025.21%7,112,257
May 4, 202622.4622.5221.8021.8821.88-2.23%4,062,595
Apr 30, 202622.5222.6622.2222.3822.38-0.53%3,181,180
Apr 29, 202622.2023.4622.2022.5022.501.44%5,375,465
Apr 28, 202623.0023.2621.9222.1822.18-3.57%3,062,612
Apr 27, 202623.3623.6223.0023.0023.00-2.04%4,772,247
Apr 24, 202623.8824.3422.9023.4823.48-1.84%8,596,963
Apr 22, 202625.5025.7223.8623.9223.92-5.45%9,131,872
Apr 21, 202626.8027.0425.3025.3025.30-4.96%21,237,190
Apr 20, 202626.0226.6224.6226.6226.6210.00%27,476,910
Apr 17, 202623.0824.2822.9624.2024.205.03%7,185,284
Apr 16, 202622.8223.5822.6023.0423.041.23%9,589,353
Apr 15, 202622.6622.9222.6022.7622.760.44%3,945,250
Apr 14, 202622.6023.2822.0622.6622.660.27%7,402,128
Apr 13, 202621.8622.9821.8622.6022.600.98%5,318,468
Apr 10, 202622.3022.5822.1422.3822.381.08%3,219,519
Apr 9, 202622.3422.6021.9222.1422.14-0.90%3,264,444
Apr 8, 202622.4022.5822.1222.3422.342.95%4,675,414
Apr 7, 202622.4623.4821.6221.7021.70-3.38%8,381,980
Apr 6, 202621.9422.9621.9022.4622.460.90%6,141,360
Apr 3, 202622.4223.0022.1422.2622.26-0.71%6,508,603
Apr 2, 202621.7622.7021.7022.4222.421.17%8,072,349
Apr 1, 202620.5022.1620.2022.1622.169.92%8,435,956
Mar 31, 202619.7120.2419.7120.1620.162.28%5,768,606
Mar 30, 202620.2420.2419.6219.7119.71-1.65%3,725,877
Mar 27, 202620.3020.5019.8120.0420.04-0.79%3,734,987
Mar 26, 202620.9621.2020.0820.2020.20-3.63%4,673,665
Mar 25, 202621.2621.4420.9620.9620.96-0.19%2,957,346
Mar 24, 202621.6421.6421.0021.0021.00-3.05%2,758,070
Mar 23, 202622.1222.1220.5821.6621.66-2.26%6,979,550
Mar 19, 202622.0222.4021.8222.1622.160.54%2,521,492
Mar 18, 202622.6622.8022.0422.0422.04-2.30%3,130,508
Mar 17, 202622.4622.8422.4022.5622.56-0.09%4,160,523
Mar 16, 202622.7623.2622.3022.5822.58-0.27%5,046,682
Mar 13, 202623.8223.9822.6422.6422.64-4.95%7,430,018
Mar 12, 202624.0424.1623.7623.8223.82-0.75%6,148,143
Mar 11, 202624.2824.3823.1024.0024.00-0.66%7,738,320
Mar 10, 202626.0426.4823.7224.1624.16-4.66%31,608,450
Mar 9, 202625.7027.5025.1225.3425.34-1.63%21,077,590
Mar 6, 202624.0026.2223.2025.7625.767.42%12,926,520
Mar 5, 202622.9824.5622.6623.9823.984.81%9,224,655
Mar 4, 202622.7422.9621.9422.8822.880.62%6,650,401
Mar 3, 202621.1423.8021.1422.7422.744.22%8,860,946
Mar 2, 202620.5021.8820.5021.8221.82-3.45%4,303,190
Feb 27, 202620.9222.9619.9022.6022.608.24%8,820,364
Feb 26, 202621.3021.3420.6620.8820.88-1.23%2,717,354
Feb 25, 202621.8421.8420.9021.1421.14-8.25%10,243,750
Feb 24, 202623.4823.5622.7823.0423.04-1.87%1,704,554