Skip to main content
Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.66
+0.90 (3.49%)
Last updated: Mar 9, 2026, 3:58 PM GMT+3

IST:TKNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 202622.6023.4822.6023.4823.484.73%3,368,596
Feb 20, 202622.6023.1222.2022.4222.42-0.62%4,497,358
Feb 19, 202624.9825.1222.5622.5622.56-9.69%5,959,600
Feb 18, 202625.7626.4624.9424.9824.98-2.88%3,633,745
Feb 17, 202625.2826.0225.1625.7225.721.58%3,558,858
Feb 16, 202625.0025.5625.0025.3225.321.61%3,252,553
Feb 13, 202625.2625.4224.6824.9224.92-1.35%2,794,573
Feb 12, 202624.8425.2624.7825.2625.262.02%2,167,226
Feb 11, 202624.1825.4023.9824.7624.762.31%4,347,376
Feb 10, 202624.7024.7024.1424.2024.20-0.98%2,128,021
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
Nov 28, 202523.5223.6023.2223.4223.42-0.34%2,558,957
Nov 27, 202524.0024.2423.5023.5023.50-2.00%2,180,765
Nov 26, 202524.3824.4623.7223.9823.98-1.40%2,166,204
Nov 25, 202524.7024.9024.3024.3224.32-1.30%2,384,980
Nov 24, 202525.1025.3024.5224.6424.64-1.68%1,549,153
Nov 21, 202525.1425.1424.6225.0625.06-0.32%1,563,960
Nov 20, 202525.7025.9224.4625.1425.14-1.80%1,797,428
Nov 19, 202525.8026.1625.5225.6025.60-1.16%1,654,442
Nov 18, 202525.5026.2825.1425.9025.901.01%2,722,774
Nov 17, 202524.7025.7224.6225.6425.644.14%2,383,481
Nov 14, 202525.4625.4624.2024.6224.62-3.53%2,468,029
Nov 13, 202525.6226.0425.4625.5225.52-0.39%1,951,738
Nov 12, 202526.0226.3025.4825.6225.62-1.31%1,815,130
Nov 11, 202526.3226.4625.2825.9625.96-2.19%2,635,806
Nov 10, 202527.1227.3226.1826.5426.54-2.14%2,586,843
Nov 7, 202527.3227.7225.9827.1227.12-0.73%2,506,055
Nov 6, 202527.5828.2826.9427.3227.32-0.94%3,494,129
Nov 5, 202527.1027.8226.6427.5827.581.47%3,913,538
Nov 4, 202527.5027.6226.6027.1827.181.12%4,045,488
Nov 3, 202525.0227.4625.0226.8826.887.61%7,797,305
Oct 31, 202524.9024.9824.2824.9824.980.32%2,739,927
Oct 30, 202524.5025.2824.4224.9024.902.22%2,408,805
Oct 28, 202524.5224.9424.3624.3624.36-0.49%1,142,703
Oct 27, 202524.4025.3424.3624.4824.48-1.05%2,514,223
Oct 24, 202524.0424.9223.9824.7424.743.51%3,475,630
Oct 23, 202524.1824.2823.8823.9023.90-1.08%1,698,182
Oct 22, 202524.2624.6224.1024.1624.16-0.17%2,461,151
Oct 21, 202524.0024.5223.8224.2024.201.00%3,881,436
Oct 20, 202523.9824.2623.3423.9623.960.67%3,880,317
Oct 17, 202524.0024.3223.4423.8023.80-0.92%2,817,134