TKNSA
TEKNOSA İÇ VE DIŞ TİCARET A.Ş.
15:10:01
20.26 ₺
+0.080 (%+0.40)
Previous Close: 20.18·
Volatility: 1.640
Day Low₺19.97
Day High₺20.3
Market Data
Spot Rate
B:20.26
A:20.28
Week over week (WoW)
+2.37%
Month over month (MoM)
-1.84%
Year to date (YTD)
-7.66%
Year over year (YoY)
-2.31%
TKNSA: TEKNOSA İÇ VE DIŞ TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.7105
CLOSE 3.6992
Low
LOW 2.8596
High
HIGH 4.6147
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 3.9371 | 3.9506 | 3.8625 | 3.9303 |
| 06/20/2017 | 3.9303 | 4.0387 | 3.9168 | 4.0049 |
| 06/21/2017 | 4.0116 | 4.1133 | 4.0116 | 4.0929 |
| 06/22/2017 | 4.1201 | 4.3233 | 4.1133 | 4.2556 |
| 06/27/2017 | 4.2691 | 4.5199 | 4.2624 | 4.4724 |
| 06/28/2017 | 4.486 | 4.6147 | 4.2149 | 4.3233 |
| 06/29/2017 | 4.3369 | 4.5131 | 4.3369 | 4.5131 |
| 07/02/2017 | 4.5537 | 4.608 | 4.4792 | 4.4928 |
| 07/03/2017 | 4.4928 | 4.5402 | 4.3166 | 4.3911 |
| 07/04/2017 | 4.4047 | 4.4792 | 4.3166 | 4.3166 |
| 07/05/2017 | 4.3369 | 4.3843 | 4.1946 | 4.2827 |
| 07/06/2017 | 4.2827 | 4.3098 | 4.2488 | 4.2759 |
| 07/09/2017 | 4.3098 | 4.4182 | 4.303 | 4.3911 |
| 07/10/2017 | 4.4047 | 4.4792 | 4.3911 | 4.4521 |
| 07/11/2017 | 4.4589 | 4.4928 | 4.3437 | 4.3843 |
| 07/12/2017 | 4.4047 | 4.4182 | 4.3504 | 4.3572 |
| 07/13/2017 | 4.3708 | 4.4047 | 4.3369 | 4.3572 |
| 07/16/2017 | 4.3708 | 4.4385 | 4.3708 | 4.3911 |
| 07/17/2017 | 4.4047 | 4.4114 | 4.3233 | 4.3437 |
| 07/18/2017 | 4.3437 | 4.3843 | 4.2488 | 4.3166 |
| 07/19/2017 | 4.3301 | 4.3708 | 4.2624 | 4.2624 |
| 07/20/2017 | 4.2759 | 4.2827 | 4.1675 | 4.1878 |
| 07/23/2017 | 4.2352 | 4.3233 | 4.2014 | 4.2759 |
| 07/24/2017 | 4.2962 | 4.3843 | 4.2624 | 4.2827 |
| 07/25/2017 | 4.2895 | 4.303 | 4.2014 | 4.2285 |
| 07/26/2017 | 4.2691 | 4.3098 | 4.2217 | 4.2285 |
| 07/27/2017 | 4.2352 | 4.2962 | 4.1743 | 4.2014 |
| 07/30/2017 | 4.2149 | 4.242 | 4.1743 | 4.181 |
| 07/31/2017 | 4.1946 | 4.2081 | 4.0658 | 4.0862 |
| 08/01/2017 | 4.0658 | 4.2149 | 4.0658 | 4.1878 |
| 08/02/2017 | 4.1878 | 4.2556 | 4.1404 | 4.1404 |
| 08/03/2017 | 4.1539 | 4.2149 | 4.1472 | 4.1878 |
| 08/06/2017 | 4.2149 | 4.4114 | 4.2014 | 4.4114 |
| 08/07/2017 | 4.4521 | 4.5334 | 4.2352 | 4.2352 |
| 08/08/2017 | 4.2488 | 4.2691 | 4.0862 | 4.1201 |
| 08/09/2017 | 4.1201 | 4.2014 | 4.0929 | 4.0997 |
| 08/10/2017 | 4.0997 | 4.1201 | 3.91 | 3.9168 |
| 08/13/2017 | 3.9371 | 4.0455 | 3.9371 | 3.971 |
| 08/14/2017 | 3.9845 | 4.0184 | 3.6457 | 3.6728 |
| 08/15/2017 | 3.6796 | 3.7338 | 3.3204 | 3.5983 |
| 08/16/2017 | 3.6389 | 3.6593 | 3.5237 | 3.5508 |
| 08/17/2017 | 3.517 | 3.6931 | 3.5102 | 3.6525 |
| 08/20/2017 | 3.666 | 3.6999 | 3.5847 | 3.5915 |
| 08/21/2017 | 3.5915 | 3.6254 | 3.5508 | 3.5508 |
| 08/22/2017 | 3.5508 | 3.5915 | 3.4966 | 3.4966 |
| 08/23/2017 | 3.5034 | 3.5576 | 3.456 | 3.4763 |
| 08/24/2017 | 3.4627 | 3.5576 | 3.4424 | 3.4492 |
| 08/27/2017 | 3.4627 | 3.7202 | 3.4492 | 3.6457 |
| 08/28/2017 | 3.6593 | 3.7745 | 3.6457 | 3.7067 |
| 08/30/2017 | 3.6999 | 3.7473 | 3.6999 | 3.6999 |
| 09/04/2017 | 3.727 | 3.727 | 3.5508 | 3.5508 |
| 09/05/2017 | 3.5576 | 3.5779 | 3.517 | 3.5576 |
| 09/06/2017 | 3.5644 | 3.5779 | 3.5305 | 3.5441 |
| 09/07/2017 | 3.5576 | 3.5847 | 3.5237 | 3.5305 |
| 09/10/2017 | 3.5508 | 3.6931 | 3.5441 | 3.6593 |
| 09/11/2017 | 3.6728 | 3.6864 | 3.605 | 3.605 |
| 09/12/2017 | 3.605 | 3.6389 | 3.5847 | 3.5847 |
| 09/13/2017 | 3.5847 | 3.6118 | 3.5373 | 3.5373 |
| 09/14/2017 | 3.5508 | 3.6593 | 3.5441 | 3.6118 |
| 09/17/2017 | 3.6186 | 3.6254 | 3.5102 | 3.5102 |
| 09/18/2017 | 3.5102 | 3.5237 | 3.3814 | 3.3882 |
| 09/19/2017 | 3.395 | 3.4289 | 3.3611 | 3.3679 |
| 09/20/2017 | 3.3543 | 3.3814 | 3.2798 | 3.2866 |
| 09/21/2017 | 3.2866 | 3.3475 | 3.212 | 3.2391 |
| 09/24/2017 | 3.2391 | 3.2391 | 3.0629 | 3.1375 |
| 09/25/2017 | 3.151 | 3.3204 | 3.151 | 3.3069 |
| 09/26/2017 | 3.2866 | 3.3204 | 3.1781 | 3.1781 |
| 09/27/2017 | 3.1849 | 3.3137 | 3.1714 | 3.2798 |
| 09/28/2017 | 3.2798 | 3.4221 | 3.2527 | 3.3814 |
| 10/01/2017 | 3.395 | 3.5034 | 3.3882 | 3.4966 |
| 10/02/2017 | 3.5034 | 3.5576 | 3.4424 | 3.5373 |
| 10/03/2017 | 3.5373 | 3.5915 | 3.5373 | 3.5712 |
| 10/04/2017 | 3.5779 | 3.6118 | 3.4898 | 3.5576 |
| 10/05/2017 | 3.5576 | 3.5779 | 3.5305 | 3.5373 |
| 10/08/2017 | 3.2594 | 3.4424 | 3.2527 | 3.395 |
| 10/09/2017 | 3.4424 | 3.5441 | 3.4424 | 3.517 |
| 10/10/2017 | 3.5441 | 3.605 | 3.5102 | 3.5441 |
| 10/11/2017 | 3.5779 | 3.6999 | 3.5779 | 3.6389 |
| 10/12/2017 | 3.6389 | 3.727 | 3.6254 | 3.7135 |
| 10/15/2017 | 3.7135 | 3.8422 | 3.7135 | 3.788 |
| 10/16/2017 | 3.7948 | 3.8354 | 3.7473 | 3.7609 |
| 10/17/2017 | 3.7677 | 3.7812 | 3.7067 | 3.7406 |
| 10/18/2017 | 3.7406 | 3.8219 | 3.7338 | 3.7948 |
| 10/19/2017 | 3.8016 | 3.8558 | 3.7338 | 3.7541 |
| 10/22/2017 | 3.7541 | 3.8761 | 3.6999 | 3.8422 |
| 10/23/2017 | 3.8558 | 3.9235 | 3.849 | 3.849 |
| 10/24/2017 | 3.8625 | 3.9032 | 3.7406 | 3.8693 |
| 10/25/2017 | 3.8625 | 3.8897 | 3.8151 | 3.8422 |
| 10/26/2017 | 3.8083 | 3.8354 | 3.7135 | 3.7948 |
| 10/29/2017 | 3.8219 | 4.0387 | 3.8219 | 4.0116 |
| 10/30/2017 | 4.032 | 4.032 | 3.7812 | 3.7812 |
| 10/31/2017 | 3.8083 | 3.8219 | 3.5915 | 3.6593 |
| 11/01/2017 | 3.6864 | 3.7338 | 3.5779 | 3.5983 |
| 11/02/2017 | 3.605 | 3.7067 | 3.5915 | 3.666 |
| 11/05/2017 | 3.6864 | 3.7609 | 3.6796 | 3.7202 |
| 11/06/2017 | 3.727 | 3.7541 | 3.6931 | 3.6931 |
| 11/07/2017 | 3.7067 | 3.727 | 3.6457 | 3.6999 |
| 11/08/2017 | 3.7067 | 3.7406 | 3.6728 | 3.6931 |
| 11/09/2017 | 3.6593 | 3.7135 | 3.6186 | 3.6525 |
| 11/12/2017 | 3.6593 | 3.6796 | 3.5983 | 3.6186 |
| 11/13/2017 | 3.6254 | 3.6389 | 3.5576 | 3.5712 |
| 11/14/2017 | 3.5847 | 3.5915 | 3.3882 | 3.4018 |
| 11/15/2017 | 3.4221 | 3.456 | 3.273 | 3.2798 |
| 11/16/2017 | 3.3204 | 3.3204 | 3.1375 | 3.1375 |
| 11/19/2017 | 3.1646 | 3.2052 | 3.0358 | 3.0562 |
| 11/20/2017 | 3.0358 | 3.1171 | 2.9748 | 3.0833 |
| 11/21/2017 | 3.1104 | 3.1917 | 3.0697 | 3.1714 |
| 11/22/2017 | 3.1849 | 3.2052 | 3.1104 | 3.1171 |
| 11/23/2017 | 3.1171 | 3.1917 | 3.09 | 3.151 |
| 11/26/2017 | 3.151 | 3.1646 | 3.1171 | 3.1239 |
| 11/27/2017 | 3.1307 | 3.1714 | 2.9477 | 2.9477 |
| 11/28/2017 | 2.9477 | 2.9748 | 2.8596 | 2.8935 |
| 11/29/2017 | 2.9003 | 3.0019 | 2.9003 | 3.0019 |
| 11/30/2017 | 3.0019 | 3.0426 | 2.9477 | 2.9952 |
| 12/03/2017 | 2.9952 | 3.0765 | 2.9952 | 3.0291 |
| 12/04/2017 | 3.0562 | 3.1036 | 3.0155 | 3.0426 |
| 12/05/2017 | 3.0426 | 3.0765 | 3.0019 | 3.0494 |
| 12/06/2017 | 3.0562 | 3.212 | 3.0087 | 3.1781 |
| 12/07/2017 | 3.1985 | 3.3475 | 3.1917 | 3.3204 |
| 12/10/2017 | 3.3475 | 3.4356 | 3.2933 | 3.4221 |
| 12/11/2017 | 3.4492 | 3.517 | 3.4018 | 3.4424 |
| 12/12/2017 | 3.456 | 3.4695 | 3.3475 | 3.3543 |
| 12/13/2017 | 3.3814 | 3.4153 | 3.3272 | 3.3882 |
| 12/14/2017 | 3.3814 | 3.5441 | 3.3679 | 3.5102 |
| 12/17/2017 | 3.5305 | 3.6254 | 3.5102 | 3.5441 |
| 12/18/2017 | 3.5508 | 3.5576 | 3.4898 | 3.5102 |
| 12/19/2017 | 3.5237 | 3.5576 | 3.4289 | 3.4627 |
| 12/20/2017 | 3.4831 | 3.5034 | 3.4289 | 3.4356 |
| 12/21/2017 | 3.4627 | 3.4763 | 3.4085 | 3.4085 |
| 12/24/2017 | 3.4221 | 3.517 | 3.4221 | 3.5102 |
| 12/25/2017 | 3.5237 | 3.5305 | 3.4424 | 3.456 |
| 12/26/2017 | 3.456 | 3.517 | 3.4356 | 3.4695 |
| 12/27/2017 | 3.456 | 3.5102 | 3.456 | 3.4966 |
| 12/28/2017 | 3.5034 | 3.5508 | 3.4695 | 3.4898 |