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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2561
CLOSE 5.2473
Low
LOW 2.4124
High
HIGH 11.8723
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3.2527 | 3.4153 | 3.1171 | 3.4153 |
| 01/02/2020 | 3.4221 | 3.8829 | 3.2323 | 3.3204 |
| 01/05/2020 | 3.2188 | 3.5373 | 3.1646 | 3.2188 |
| 01/06/2020 | 3.3814 | 3.4831 | 3.2323 | 3.3001 |
| 01/07/2020 | 3.1578 | 3.3679 | 3.1307 | 3.2052 |
| 01/08/2020 | 3.3204 | 3.4898 | 3.2798 | 3.3746 |
| 01/09/2020 | 3.4289 | 3.6321 | 3.3882 | 3.4221 |
| 01/12/2020 | 3.4627 | 3.6796 | 3.4627 | 3.6457 |
| 01/13/2020 | 3.9845 | 4.3708 | 3.7948 | 4.3437 |
| 01/14/2020 | 4.3911 | 4.6622 | 4.0997 | 4.486 |
| 01/15/2020 | 4.4656 | 4.6486 | 4.3233 | 4.4114 |
| 01/16/2020 | 4.4724 | 4.5334 | 4.3301 | 4.3369 |
| 01/19/2020 | 4.364 | 4.6825 | 4.2895 | 4.5537 |
| 01/20/2020 | 4.5402 | 5.4008 | 4.4453 | 5.2856 |
| 01/21/2020 | 5.3195 | 5.9836 | 5.2382 | 5.6176 |
| 01/22/2020 | 5.8277 | 6.2546 | 5.8277 | 6.2207 |
| 01/23/2020 | 6.3359 | 6.8848 | 6.3359 | 6.8509 |
| 01/26/2020 | 6.9458 | 8.1859 | 6.939 | 8.152 |
| 01/27/2020 | 8.1588 | 9.0804 | 6.5257 | 6.9797 |
| 01/28/2020 | 6.9323 | 6.939 | 5.7599 | 5.9565 |
| 01/29/2020 | 5.3534 | 5.3534 | 4.7706 | 4.7706 |
| 01/30/2020 | 4.757 | 5.7193 | 4.757 | 5.7193 |
| 02/02/2020 | 5.2924 | 6.0039 | 5.2924 | 5.8277 |
| 02/03/2020 | 5.97 | 6.0378 | 5.97 | 6.0378 |
| 02/04/2020 | 6.3698 | 6.5392 | 6.3698 | 6.4715 |
| 02/05/2020 | 6.4579 | 6.4579 | 6.0852 | 6.214 |
| 02/06/2020 | 6.3698 | 6.3698 | 6.3021 | 6.3021 |
| 02/09/2020 | 6.031 | 6.3698 | 6.031 | 6.0988 |
| 02/10/2020 | 6.2546 | 6.2885 | 6.1123 | 6.2885 |
| 02/11/2020 | 6.424 | 7.0542 | 6.424 | 7.0475 |
| 02/12/2020 | 7.1762 | 7.1762 | 6.7425 | 6.7425 |
| 02/13/2020 | 6.8103 | 7.1152 | 6.4444 | 6.546 |
| 02/16/2020 | 6.546 | 6.5731 | 5.97 | 6.1394 |
| 02/17/2020 | 5.9158 | 6.4782 | 5.5295 | 5.9565 |
| 02/18/2020 | 6.0784 | 6.2343 | 5.6583 | 5.6786 |
| 02/19/2020 | 5.699 | 5.7599 | 4.5741 | 4.8858 |
| 02/20/2020 | 4.6418 | 5.516 | 4.4114 | 5.2991 |
| 02/23/2020 | 5.0823 | 5.7125 | 4.879 | 5.272 |
| 02/24/2020 | 5.3466 | 5.4753 | 4.9061 | 4.9603 |
| 02/25/2020 | 5.001 | 5.1162 | 4.7435 | 4.8926 |
| 02/26/2020 | 4.7977 | 4.9807 | 4.3437 | 4.3708 |
| 02/27/2020 | 3.4966 | 4.2691 | 3.4966 | 4.1268 |
| 03/01/2020 | 4.4182 | 4.5605 | 4.2556 | 4.5605 |
| 03/02/2020 | 4.7706 | 5.4686 | 4.7706 | 5.4686 |
| 03/03/2020 | 5.4279 | 6.2885 | 5.1839 | 5.6244 |
| 03/04/2020 | 5.9158 | 6.0717 | 5.7599 | 5.8413 |
| 03/05/2020 | 5.7464 | 5.9565 | 5.4211 | 5.5363 |
| 03/08/2020 | 5.1975 | 5.3398 | 4.4385 | 4.7774 |
| 03/09/2020 | 5.123 | 5.3534 | 4.6147 | 4.6825 |
| 03/10/2020 | 4.6893 | 4.9468 | 4.3369 | 4.608 |
| 03/11/2020 | 4.2759 | 4.364 | 3.6864 | 3.6864 |
| 03/12/2020 | 3.4695 | 3.9981 | 3.4018 | 3.8829 |
| 03/15/2020 | 3.6254 | 3.6864 | 3.4966 | 3.4966 |
| 03/16/2020 | 3.456 | 3.5915 | 3.151 | 3.151 |
| 03/17/2020 | 2.9003 | 3.2459 | 2.8393 | 2.8596 |
| 03/18/2020 | 2.8122 | 2.8732 | 2.575 | 2.575 |
| 03/19/2020 | 2.6699 | 2.7851 | 2.6089 | 2.6631 |
| 03/22/2020 | 2.4598 | 2.8935 | 2.4124 | 2.7241 |
| 03/23/2020 | 2.8529 | 2.9952 | 2.8258 | 2.9952 |
| 03/24/2020 | 3.1985 | 3.2933 | 3.0426 | 3.2933 |
| 03/25/2020 | 3.3204 | 3.6186 | 3.2933 | 3.6186 |
| 03/26/2020 | 3.9303 | 3.9642 | 3.5576 | 3.8287 |
| 03/29/2020 | 3.8287 | 3.9032 | 3.6389 | 3.7541 |
| 03/30/2020 | 3.8964 | 4.1268 | 3.8151 | 4.1268 |
| 03/31/2020 | 3.9981 | 4.3979 | 3.9168 | 4.1675 |
| 04/01/2020 | 4.2691 | 4.3504 | 3.8761 | 3.9981 |
| 04/02/2020 | 4.0862 | 4.1472 | 3.8829 | 3.9371 |
| 04/05/2020 | 4.0997 | 4.3301 | 4.0049 | 4.3301 |
| 04/06/2020 | 4.4385 | 4.757 | 4.2759 | 4.4521 |
| 04/07/2020 | 4.4792 | 4.608 | 4.2691 | 4.486 |
| 04/08/2020 | 4.6215 | 4.6486 | 4.4114 | 4.5063 |
| 04/09/2020 | 4.5266 | 4.5266 | 4.3504 | 4.4114 |
| 04/12/2020 | 4.3369 | 4.5605 | 4.2691 | 4.4182 |
| 04/13/2020 | 4.4792 | 4.5063 | 4.3776 | 4.4047 |
| 04/14/2020 | 4.4114 | 4.425 | 4.0252 | 4.0997 |
| 04/15/2020 | 4.1201 | 4.425 | 3.9168 | 4.2285 |
| 04/16/2020 | 4.3843 | 4.3843 | 4.2149 | 4.2352 |
| 04/19/2020 | 4.2488 | 4.4047 | 4.1946 | 4.303 |
| 04/20/2020 | 4.2691 | 4.3504 | 4.2014 | 4.2488 |
| 04/21/2020 | 4.2827 | 4.3369 | 4.2556 | 4.2759 |
| 04/23/2020 | 4.3098 | 4.6486 | 4.2895 | 4.4047 |
| 04/26/2020 | 4.5063 | 4.8451 | 4.4724 | 4.8451 |
| 04/27/2020 | 5.0891 | 5.3262 | 4.9603 | 5.3262 |
| 04/28/2020 | 5.4686 | 5.8548 | 5.1975 | 5.1975 |
| 04/29/2020 | 4.9807 | 5.3059 | 4.7367 | 4.8587 |
| 05/03/2020 | 4.7435 | 4.8858 | 4.5063 | 4.6147 |
| 05/04/2020 | 4.8112 | 5.0755 | 4.7774 | 5.0755 |
| 05/05/2020 | 5.1839 | 5.5295 | 4.9807 | 5.1772 |
| 05/06/2020 | 5.1636 | 5.1636 | 4.9129 | 4.9874 |
| 05/07/2020 | 5.1162 | 5.1501 | 4.9129 | 4.9874 |
| 05/10/2020 | 5.0823 | 5.0823 | 4.8926 | 4.9061 |
| 05/11/2020 | 4.8451 | 5.0349 | 4.757 | 4.8655 |
| 05/12/2020 | 4.8655 | 4.9603 | 4.8112 | 4.818 |
| 05/13/2020 | 4.8045 | 5.2517 | 4.8045 | 5.0145 |
| 05/14/2020 | 5.1094 | 5.1501 | 4.94 | 4.9468 |
| 05/17/2020 | 4.9671 | 5.0281 | 4.94 | 4.9603 |
| 05/19/2020 | 4.9874 | 5.001 | 4.8993 | 4.8993 |
| 05/20/2020 | 4.9061 | 5.0281 | 4.8519 | 4.8993 |
| 05/21/2020 | 4.8993 | 4.9535 | 4.8587 | 4.8926 |
| 05/26/2020 | 5.001 | 5.0281 | 4.9129 | 4.9197 |
| 05/27/2020 | 4.94 | 5.1975 | 4.879 | 5.0349 |
| 05/28/2020 | 5.0484 | 5.123 | 4.9332 | 4.9535 |
| 05/31/2020 | 5.0281 | 5.0891 | 4.9671 | 4.9739 |
| 06/01/2020 | 4.9807 | 5.0959 | 4.94 | 4.9535 |
| 06/02/2020 | 4.9874 | 5.0213 | 4.9468 | 4.9603 |
| 06/03/2020 | 4.9739 | 4.9807 | 4.8926 | 4.9129 |
| 06/04/2020 | 4.9264 | 4.94 | 4.8248 | 4.8655 |
| 06/07/2020 | 4.879 | 5.0416 | 4.8451 | 4.8722 |
| 06/08/2020 | 4.9129 | 4.9197 | 4.8248 | 4.8316 |
| 06/09/2020 | 4.8519 | 4.9603 | 4.8383 | 4.879 |
| 06/10/2020 | 4.8587 | 4.9197 | 4.8045 | 4.8112 |
| 06/11/2020 | 4.7435 | 4.8045 | 4.6689 | 4.7638 |
| 06/14/2020 | 4.7028 | 4.8316 | 4.696 | 4.7096 |
| 06/15/2020 | 4.7367 | 4.9264 | 4.7299 | 4.8383 |
| 06/16/2020 | 4.8722 | 4.8993 | 4.7774 | 4.7774 |
| 06/17/2020 | 4.7977 | 4.8451 | 4.757 | 4.7638 |
| 06/18/2020 | 4.7909 | 4.818 | 4.7096 | 4.7164 |
| 06/21/2020 | 4.7435 | 4.818 | 4.6893 | 4.7232 |
| 06/22/2020 | 4.7367 | 4.7909 | 4.7232 | 4.7232 |
| 06/23/2020 | 4.7299 | 4.757 | 4.6486 | 4.6554 |
| 06/24/2020 | 4.6622 | 4.6757 | 4.5605 | 4.5808 |
| 06/25/2020 | 4.6351 | 4.7028 | 4.5808 | 4.608 |
| 06/28/2020 | 4.6147 | 4.6757 | 4.5605 | 4.608 |
| 06/29/2020 | 4.6351 | 4.6893 | 4.608 | 4.6215 |
| 06/30/2020 | 4.6486 | 4.6689 | 4.5741 | 4.5808 |
| 07/01/2020 | 4.608 | 4.757 | 4.5808 | 4.7232 |
| 07/02/2020 | 4.7774 | 4.9942 | 4.757 | 4.8383 |
| 07/05/2020 | 4.9468 | 4.9807 | 4.879 | 4.94 |
| 07/06/2020 | 4.9807 | 5.1297 | 4.8451 | 4.9264 |
| 07/07/2020 | 4.9332 | 4.9603 | 4.7706 | 4.7841 |
| 07/08/2020 | 4.7909 | 4.8316 | 4.5673 | 4.6012 |
| 07/09/2020 | 4.6012 | 4.6012 | 4.3776 | 4.5063 |
| 07/12/2020 | 4.6147 | 4.6622 | 4.5808 | 4.6351 |
| 07/13/2020 | 4.6351 | 4.6351 | 4.5402 | 4.5605 |
| 07/15/2020 | 4.6012 | 4.6418 | 4.5537 | 4.5673 |
| 07/16/2020 | 4.5673 | 4.5741 | 4.4928 | 4.5334 |
| 07/19/2020 | 4.5334 | 4.5334 | 4.4792 | 4.486 |
| 07/20/2020 | 4.4995 | 4.5402 | 4.3843 | 4.4047 |
| 07/21/2020 | 4.4114 | 4.4385 | 4.2895 | 4.3098 |
| 07/22/2020 | 4.3166 | 4.4114 | 4.2895 | 4.3098 |
| 07/23/2020 | 4.2962 | 4.3369 | 4.2488 | 4.2759 |
| 07/26/2020 | 4.2895 | 4.3979 | 4.2827 | 4.364 |
| 07/27/2020 | 4.3708 | 4.7503 | 4.364 | 4.6825 |
| 07/28/2020 | 4.6689 | 4.6689 | 4.3843 | 4.4589 |
| 07/29/2020 | 4.4724 | 4.4792 | 4.3301 | 4.3437 |
| 08/03/2020 | 4.3776 | 4.5402 | 3.9574 | 4.2014 |
| 08/04/2020 | 4.2014 | 4.3301 | 4.0455 | 4.2217 |
| 08/05/2020 | 4.2691 | 4.2691 | 3.8016 | 3.8558 |
| 08/06/2020 | 3.8422 | 4.0658 | 3.4966 | 3.9981 |
| 08/09/2020 | 3.9981 | 4.0049 | 3.8354 | 3.8829 |
| 08/10/2020 | 3.9303 | 4.0658 | 3.91 | 4.0658 |
| 08/11/2020 | 4.0929 | 4.0997 | 3.8558 | 3.8558 |
| 08/12/2020 | 3.8964 | 4.1201 | 3.8761 | 3.8964 |
| 08/13/2020 | 3.9032 | 3.9235 | 3.8016 | 3.8964 |
| 08/16/2020 | 3.91 | 3.9439 | 3.8287 | 3.8354 |
| 08/17/2020 | 3.8625 | 4.032 | 3.8354 | 3.8625 |
| 08/18/2020 | 3.91 | 3.9168 | 3.8558 | 3.8693 |
| 08/19/2020 | 3.8761 | 3.9303 | 3.8287 | 3.8829 |
| 08/20/2020 | 3.9032 | 3.9168 | 3.7406 | 3.7948 |
| 08/23/2020 | 3.7541 | 3.9845 | 3.7406 | 3.8761 |
| 08/24/2020 | 3.8829 | 3.8829 | 3.7338 | 3.7406 |
| 08/25/2020 | 3.7406 | 4.032 | 3.7406 | 3.9371 |
| 08/26/2020 | 4.0523 | 4.0658 | 3.91 | 3.9235 |
| 08/27/2020 | 3.9371 | 3.9439 | 3.8287 | 3.849 |
| 08/30/2020 | 3.8693 | 3.8829 | 3.7812 | 3.7812 |
| 08/31/2020 | 3.788 | 3.8829 | 3.7677 | 3.8625 |
| 09/01/2020 | 3.8625 | 3.9981 | 3.8625 | 3.8897 |
| 09/02/2020 | 3.8897 | 3.9168 | 3.8287 | 3.8287 |
| 09/03/2020 | 3.8422 | 4.1878 | 3.8151 | 3.9913 |
| 09/06/2020 | 4.0455 | 4.1539 | 3.971 | 4.1404 |
| 09/07/2020 | 4.1472 | 4.3776 | 4.0794 | 4.3504 |
| 09/08/2020 | 4.3572 | 4.7841 | 4.3504 | 4.7841 |
| 09/09/2020 | 4.818 | 4.9061 | 4.4182 | 4.4995 |
| 09/10/2020 | 4.4995 | 4.6893 | 4.3233 | 4.4928 |
| 09/13/2020 | 4.5131 | 4.696 | 4.4724 | 4.5402 |
| 09/14/2020 | 4.6012 | 4.6757 | 4.4724 | 4.5131 |
| 09/15/2020 | 4.5605 | 4.7909 | 4.5266 | 4.696 |
| 09/16/2020 | 4.6893 | 4.7638 | 4.6012 | 4.6418 |
| 09/17/2020 | 4.6757 | 4.7232 | 4.6147 | 4.6351 |
| 09/20/2020 | 4.6825 | 5.0823 | 4.6622 | 4.7435 |
| 09/21/2020 | 4.818 | 4.9468 | 4.7841 | 4.8112 |
| 09/22/2020 | 4.8451 | 5.0891 | 4.7977 | 4.9129 |
| 09/23/2020 | 4.9129 | 5.1704 | 4.8926 | 5.0349 |
| 09/24/2020 | 5.0959 | 5.1636 | 4.9468 | 4.9468 |
| 09/27/2020 | 4.9468 | 4.9807 | 4.7774 | 4.8858 |
| 09/28/2020 | 4.9197 | 4.9535 | 4.6757 | 4.7909 |
| 09/29/2020 | 4.8248 | 4.8993 | 4.7774 | 4.8045 |
| 09/30/2020 | 4.8383 | 5.0281 | 4.696 | 4.8993 |
| 10/01/2020 | 4.8519 | 5.0687 | 4.8519 | 4.9671 |
| 10/04/2020 | 4.9942 | 5.4618 | 4.9671 | 5.4618 |
| 10/05/2020 | 5.6447 | 6.0039 | 5.5702 | 6.0039 |
| 10/06/2020 | 6.3698 | 6.6002 | 6.3156 | 6.6002 |
| 10/07/2020 | 7 | 7.1694 | 5.9429 | 5.9429 |
| 10/08/2020 | 5.9429 | 6.5053 | 5.7261 | 6.3359 |
| 10/11/2020 | 6.3969 | 6.6409 | 6.1123 | 6.153 |
| 10/12/2020 | 6.1665 | 6.2953 | 6.0107 | 6.0378 |
| 10/13/2020 | 6.0581 | 6.2004 | 5.9903 | 6.0988 |
| 10/14/2020 | 6.1259 | 6.2682 | 6.0581 | 6.1597 |
| 10/15/2020 | 6.2004 | 6.7086 | 6.153 | 6.3495 |
| 10/18/2020 | 6.363 | 6.5257 | 6.2411 | 6.2885 |
| 10/19/2020 | 6.2953 | 6.3698 | 6.1123 | 6.1259 |
| 10/20/2020 | 6.1665 | 6.5596 | 6.1259 | 6.4376 |
| 10/21/2020 | 6.4444 | 7.0813 | 6.3021 | 7.0813 |
| 10/22/2020 | 7.1627 | 7.3592 | 6.5392 | 6.6341 |
| 10/25/2020 | 6.5731 | 6.5731 | 5.9768 | 5.9768 |
| 10/26/2020 | 5.8616 | 6.2004 | 5.5499 | 5.9361 |
| 10/27/2020 | 5.9226 | 6.092 | 5.7667 | 5.7735 |
| 10/29/2020 | 5.6447 | 5.8955 | 5.455 | 5.5634 |
| 11/01/2020 | 5.9293 | 6.1191 | 5.7803 | 6.1191 |
| 11/02/2020 | 6.2953 | 6.4715 | 5.7938 | 5.848 |
| 11/03/2020 | 5.8751 | 6.1462 | 5.8548 | 5.9903 |
| 11/04/2020 | 6.031 | 6.4647 | 5.9836 | 6.2411 |
| 11/05/2020 | 6.2614 | 6.3224 | 6.1462 | 6.1936 |
| 11/08/2020 | 6.2411 | 6.5731 | 6.214 | 6.4918 |
| 11/09/2020 | 6.4376 | 6.5528 | 6.3563 | 6.3698 |
| 11/10/2020 | 6.4376 | 6.4511 | 6.1801 | 6.2343 |
| 11/11/2020 | 6.2411 | 6.2614 | 5.8006 | 5.9429 |
| 11/12/2020 | 5.9497 | 6.2817 | 5.9497 | 6.1597 |
| 11/15/2020 | 6.1936 | 6.3698 | 6.1191 | 6.2682 |
| 11/16/2020 | 6.2749 | 6.3495 | 5.9903 | 5.9903 |
| 11/17/2020 | 6.1191 | 6.3088 | 6.0988 | 6.1869 |
| 11/18/2020 | 6.1801 | 6.2546 | 6.031 | 6.1733 |
| 11/19/2020 | 6.1733 | 6.2749 | 6.1597 | 6.2275 |
| 11/22/2020 | 6.2546 | 6.4579 | 6.1936 | 6.3224 |
| 11/23/2020 | 6.3698 | 6.3969 | 6.1869 | 6.2614 |
| 11/24/2020 | 6.2885 | 6.3021 | 6.1665 | 6.1801 |
| 11/25/2020 | 6.7967 | 6.7967 | 6.7967 | 6.7967 |
| 11/26/2020 | 7.4744 | 7.4744 | 7.4744 | 7.4744 |
| 11/29/2020 | 8.2198 | 8.2198 | 7.8267 | 8.2198 |
| 11/30/2020 | 8.4976 | 9.0397 | 7.8403 | 9.0397 |
| 12/01/2020 | 9.0126 | 9.941 | 8.8161 | 9.941 |
| 12/02/2020 | 10.1307 | 10.9303 | 10.1239 | 10.9303 |
| 12/03/2020 | 11.7096 | 11.8723 | 9.8393 | 9.8393 |
| 12/06/2020 | 9.8326 | 10.3205 | 9.1075 | 9.4599 |
| 12/07/2020 | 9.4599 | 9.5683 | 8.6399 | 8.6941 |
| 12/08/2020 | 8.3079 | 9.5615 | 8.3079 | 9.5615 |
| 12/09/2020 | 9.487 | 9.7648 | 8.9991 | 9.243 |
| 12/10/2020 | 9.0329 | 9.1346 | 8.8093 | 8.8771 |
| 12/13/2020 | 8.8906 | 9.1414 | 8.5383 | 8.911 |
| 12/14/2020 | 8.9042 | 8.9042 | 8.5721 | 8.5925 |
| 12/15/2020 | 8.3824 | 8.396 | 7.969 | 8.0029 |
| 12/16/2020 | 8.0029 | 8.0571 | 7.6167 | 7.8877 |
| 12/17/2020 | 7.7251 | 8.213 | 7.6573 | 8.0436 |
| 12/20/2020 | 7.9284 | 8.0029 | 7.698 | 7.8132 |
| 12/21/2020 | 7.8267 | 8.4502 | 7.82 | 8.335 |
| 12/22/2020 | 8.2333 | 8.3282 | 8.0571 | 8.1656 |
| 12/23/2020 | 8.1588 | 8.2198 | 7.7929 | 7.8945 |
| 12/24/2020 | 7.8945 | 7.9623 | 7.6709 | 7.7658 |
| 12/27/2020 | 7.759 | 7.759 | 7.4947 | 7.515 |
| 12/28/2020 | 7.454 | 7.454 | 7.1152 | 7.1627 |
| 12/29/2020 | 7.1423 | 7.8742 | 6.9797 | 7.8742 |
| 12/30/2020 | 8.6602 | 8.6602 | 8.6602 | 8.6602 |