Skip to main content
Teknosa Iç ve Dis Ticaret Anonim Sirketi (IST:TKNSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.50
+0.32 (1.44%)
Last updated: Apr 29, 2026, 10:03 AM GMT+3

IST:TKNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0023.2622.6022.64--1.57%723,258
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
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