Skip to main content
Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.80
-0.20 (-0.87%)
At close: Dec 5, 2025

IST:TKNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202524.3224.7024.0224.0224.02-1.48%2,404,591
Oct 15, 202524.0624.4223.3624.3824.381.33%4,889,528
Oct 14, 202525.4025.6423.7624.0624.06-4.60%5,758,385
Oct 13, 202524.8026.2824.7025.2225.22-0.24%10,462,870
Oct 10, 202525.5626.3025.2225.2825.28-1.10%6,820,800
Oct 9, 202526.3226.7225.2425.5625.56-2.14%8,174,691
Oct 8, 202527.7028.6226.1026.1226.12-4.53%20,399,290
Oct 7, 202527.0028.8626.8027.3627.363.25%30,992,740
Oct 6, 202525.5027.7424.6026.5026.505.08%35,625,850
Oct 3, 202525.9826.1625.2225.2225.22-2.93%1,950,012
Oct 2, 202525.7626.3225.5025.9825.980.85%3,294,034
Oct 1, 202525.2225.9825.1825.7625.762.14%3,449,841
Sep 30, 202525.6225.8225.1025.2225.22-1.18%2,511,655
Sep 29, 202525.5026.3225.1825.5225.521.03%3,406,584
Sep 26, 202525.6025.9825.1625.2625.26-1.17%1,618,954
Sep 25, 202525.8626.0625.4425.5625.56-1.01%1,625,663
Sep 24, 202526.3826.4825.7825.8225.82-1.53%2,941,547
Sep 23, 202526.4827.0626.0426.2226.22-1.72%3,323,982
Sep 22, 202526.9027.3826.5826.6826.680.30%3,052,225
Sep 19, 202526.8627.0226.2826.6026.60-0.60%3,123,063
Sep 18, 202527.1427.7026.6826.7626.76-0.15%3,110,578
Sep 17, 202527.0227.2626.6826.8026.80-0.74%2,010,870
Sep 16, 202526.3627.1626.3627.0027.002.27%3,398,340
Sep 15, 202524.8626.4024.3626.4026.406.02%4,182,386
Sep 12, 202525.0225.3824.5024.9024.90-0.40%2,572,970
Sep 11, 202525.7226.2025.0025.0025.00-2.80%2,374,427
Sep 10, 202525.5425.7625.1425.7225.721.02%1,847,945
Sep 9, 202525.2025.9025.1625.4625.461.03%2,092,990
Sep 8, 202525.5025.7824.8425.2025.20-2.63%3,939,656
Sep 5, 202527.0227.2825.7625.8825.88-4.08%4,315,787
Sep 4, 202527.0027.8026.9026.9826.980.90%3,375,652
Sep 3, 202527.5027.7226.1426.7426.74-2.76%4,883,094
Sep 2, 202529.3829.6026.4627.5027.50-6.40%7,306,810
Sep 1, 202528.4229.7628.2629.3829.383.38%5,729,185
Aug 29, 202527.8028.6827.2228.4228.422.45%5,295,113
Aug 28, 202528.1028.4027.5227.7427.74-1.21%3,480,340
Aug 27, 202528.2028.5227.7828.0828.08-0.21%4,662,677
Aug 26, 202527.5828.3627.1628.1428.142.03%6,762,710
Aug 25, 202527.4427.7427.2427.5827.580.29%5,044,195
Aug 22, 202527.9827.9827.2427.5027.500.29%4,145,799
Aug 21, 202527.4027.8827.2227.4227.420.22%6,064,031
Aug 20, 202526.9027.6426.7627.3627.361.63%5,144,894
Aug 19, 202527.1227.6826.7626.9226.92-0.66%5,173,558
Aug 18, 202527.4227.6026.7227.1027.10-1.17%5,866,143
Aug 15, 202527.5027.9626.8027.4227.423.24%9,664,344
Aug 14, 202525.6827.2825.4426.5626.563.43%12,343,250
Aug 13, 202525.4626.4625.2225.6825.681.26%6,473,409
Aug 12, 202526.1626.5425.3225.3625.36-2.61%6,896,735
Aug 11, 202525.7226.6025.2026.0426.042.28%11,760,850
Aug 8, 202524.1625.8423.8025.4625.465.38%14,300,720
Aug 7, 202524.1224.5624.0224.1624.16-1.71%6,181,314
Aug 6, 202524.7824.9823.9624.5824.58-0.73%5,555,573
Aug 5, 202523.9624.7623.8424.7624.763.69%6,326,417
Aug 4, 202523.8024.3023.7623.8823.880.93%7,857,097
Aug 1, 202523.5423.9423.4423.6623.660.51%4,743,813
Jul 31, 202522.8823.6622.8823.5423.542.88%5,806,502
Jul 30, 202523.1023.1022.7422.8822.880.62%3,089,141
Jul 29, 202522.9623.4022.6422.7422.74-3,950,307
Jul 28, 202523.4023.4622.6822.7422.74-2.24%4,475,781
Jul 25, 202523.4023.5423.0623.2623.26-0.60%2,808,032
Jul 24, 202523.2223.7623.1623.4023.400.86%4,581,010
Jul 23, 202523.2023.8823.0423.2023.200.35%5,900,937
Jul 22, 202523.3623.4022.9423.1223.12-0.52%4,451,480
Jul 21, 202522.9023.3622.8423.2423.242.29%4,781,643
Jul 18, 202522.7622.9622.4622.7222.720.18%2,484,131