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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 24.4878
CLOSE 24.3739
Low
LOW 14.99
High
HIGH 42.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 26.6 | 28.44 | 26.52 | 28.44 |
| 01/02/2023 | 28.44 | 28.44 | 27.14 | 27.44 |
| 01/03/2023 | 27.44 | 27.54 | 26.1 | 26.68 |
| 01/04/2023 | 26.68 | 26.76 | 24.1 | 24.88 |
| 01/05/2023 | 24.84 | 26 | 24.08 | 25.68 |
| 01/08/2023 | 25.7 | 27.3 | 24.8 | 25.1 |
| 01/09/2023 | 25.1 | 25.18 | 23.24 | 23.74 |
| 01/10/2023 | 23.74 | 24.02 | 21.98 | 22.06 |
| 01/11/2023 | 22.5 | 23.64 | 21.38 | 22.7 |
| 01/12/2023 | 22.84 | 23.1 | 22 | 22.46 |
| 01/15/2023 | 22.52 | 23.4 | 22.18 | 23.22 |
| 01/16/2023 | 23.3 | 23.76 | 22.7 | 23.56 |
| 01/17/2023 | 23.62 | 24.1 | 23 | 23.58 |
| 01/18/2023 | 23.58 | 23.86 | 23.02 | 23.58 |
| 01/19/2023 | 23.66 | 24.12 | 23.4 | 23.62 |
| 01/22/2023 | 23.68 | 23.92 | 22.5 | 22.66 |
| 01/23/2023 | 22.7 | 22.9 | 21.6 | 21.84 |
| 01/24/2023 | 21.88 | 22.08 | 20.4 | 21.28 |
| 01/25/2023 | 21.3 | 21.86 | 21 | 21.28 |
| 01/26/2023 | 21.2 | 21.34 | 20.02 | 20.56 |
| 01/29/2023 | 20.64 | 21.1 | 20.12 | 20.52 |
| 01/30/2023 | 20.4 | 21.5 | 19.81 | 20.2 |
| 01/31/2023 | 20.3 | 20.74 | 18.49 | 18.49 |
| 02/01/2023 | 18.49 | 18.96 | 16.65 | 16.71 |
| 02/02/2023 | 16.63 | 18.22 | 16.57 | 17.92 |
| 02/05/2023 | 17.77 | 18.8 | 17.2 | 18.8 |
| 02/06/2023 | 18.8 | 18.8 | 16.92 | 16.92 |
| 02/14/2023 | 17.3 | 18.48 | 16.92 | 17.99 |
| 02/15/2023 | 18.13 | 18.65 | 16.47 | 16.7 |
| 02/16/2023 | 16.69 | 17.35 | 15.86 | 16.51 |
| 02/19/2023 | 17.43 | 17.89 | 16.56 | 17.78 |
| 02/20/2023 | 17.76 | 19.14 | 17.5 | 18.29 |
| 02/21/2023 | 18.29 | 18.8 | 17.9 | 18.28 |
| 02/22/2023 | 18.27 | 18.31 | 17.83 | 17.96 |
| 02/23/2023 | 17.95 | 18.12 | 17.25 | 17.39 |
| 02/26/2023 | 17.5 | 18.27 | 17.12 | 18.11 |
| 02/27/2023 | 18.11 | 18.79 | 17.6 | 18.67 |
| 02/28/2023 | 18.72 | 19.4 | 18.66 | 19.39 |
| 03/01/2023 | 19.38 | 20.24 | 18.84 | 19.4 |
| 03/02/2023 | 19.41 | 20.34 | 19.2 | 19.96 |
| 03/05/2023 | 20.32 | 20.78 | 20.04 | 20.24 |
| 03/06/2023 | 20.48 | 20.68 | 19.7 | 19.8 |
| 03/07/2023 | 19.97 | 20.56 | 19.67 | 20.42 |
| 03/08/2023 | 20.42 | 21.36 | 20.3 | 20.72 |
| 03/09/2023 | 20.6 | 20.98 | 20.02 | 20.06 |
| 03/12/2023 | 20.1 | 20.7 | 19.77 | 19.86 |
| 03/13/2023 | 20 | 20.16 | 19 | 19.07 |
| 03/14/2023 | 19.13 | 19.3 | 17.83 | 18.09 |
| 03/15/2023 | 18.27 | 18.39 | 17.81 | 18.24 |
| 03/16/2023 | 18.24 | 18.98 | 18.09 | 18.15 |
| 03/19/2023 | 18.22 | 18.35 | 17.52 | 17.63 |
| 03/20/2023 | 17.68 | 17.98 | 16.98 | 17.26 |
| 03/21/2023 | 17.32 | 17.66 | 17.14 | 17.33 |
| 03/22/2023 | 17.4 | 17.8 | 17.22 | 17.33 |
| 03/23/2023 | 17.43 | 17.62 | 17.15 | 17.36 |
| 03/26/2023 | 17.5 | 17.76 | 17.41 | 17.44 |
| 03/27/2023 | 17.48 | 17.49 | 16.63 | 16.9 |
| 03/28/2023 | 16.84 | 17.2 | 16.16 | 17.15 |
| 03/29/2023 | 17.2 | 17.97 | 17.09 | 17.4 |
| 03/30/2023 | 16.93 | 17.38 | 16.59 | 17.1 |
| 04/02/2023 | 17.15 | 17.26 | 16.43 | 16.89 |
| 04/03/2023 | 16.91 | 17.69 | 16.67 | 17.5 |
| 04/04/2023 | 17.5 | 18.83 | 17.5 | 18.23 |
| 04/05/2023 | 18.25 | 18.37 | 17.6 | 17.8 |
| 04/06/2023 | 17.85 | 18.79 | 17.8 | 18.79 |
| 04/09/2023 | 18.84 | 19.51 | 18.65 | 19.11 |
| 04/10/2023 | 19.12 | 19.6 | 18.77 | 19.34 |
| 04/11/2023 | 19.34 | 20 | 19.25 | 19.57 |
| 04/12/2023 | 19.57 | 19.66 | 19.09 | 19.17 |
| 04/13/2023 | 19.17 | 19.33 | 18.67 | 18.7 |
| 04/16/2023 | 18.7 | 18.87 | 17.99 | 18 |
| 04/17/2023 | 18.15 | 18.19 | 17.64 | 17.66 |
| 04/18/2023 | 17.66 | 18.34 | 17.65 | 18.14 |
| 04/19/2023 | 18.14 | 18.16 | 17.51 | 17.79 |
| 04/23/2023 | 17.8 | 18.13 | 17.61 | 18.05 |
| 04/24/2023 | 18.27 | 18.28 | 17.37 | 17.37 |
| 04/25/2023 | 17.37 | 17.37 | 16.72 | 16.73 |
| 04/26/2023 | 16.7 | 17.1 | 16.67 | 17.03 |
| 04/27/2023 | 16.9 | 17.33 | 16.23 | 16.39 |
| 05/01/2023 | 16.55 | 16.73 | 15.8 | 16.3 |
| 05/02/2023 | 16.55 | 16.6 | 14.99 | 15.4 |
| 05/03/2023 | 15.4 | 15.93 | 15.3 | 15.48 |
| 05/04/2023 | 15.48 | 16.11 | 15.16 | 15.24 |
| 05/07/2023 | 15.21 | 16.64 | 15.15 | 16.5 |
| 05/08/2023 | 16.59 | 17.21 | 16.23 | 16.53 |
| 05/09/2023 | 16.59 | 16.69 | 15.91 | 15.91 |
| 05/10/2023 | 15.88 | 17.5 | 15.75 | 17.42 |
| 05/11/2023 | 17.5 | 17.75 | 16.53 | 16.53 |
| 05/14/2023 | 15.26 | 17.1 | 15.26 | 16.6 |
| 05/15/2023 | 16.66 | 16.87 | 16.21 | 16.69 |
| 05/16/2023 | 16.94 | 17.24 | 16.73 | 17.16 |
| 05/17/2023 | 17.2 | 17.6 | 16.52 | 16.52 |
| 05/21/2023 | 16.78 | 16.93 | 15.83 | 15.93 |
| 05/22/2023 | 15.93 | 16.25 | 15.83 | 15.94 |
| 05/23/2023 | 16.01 | 16.06 | 15.5 | 15.8 |
| 05/24/2023 | 15.79 | 15.92 | 15.54 | 15.62 |
| 05/25/2023 | 15.7 | 16.31 | 15.55 | 16.26 |
| 05/28/2023 | 16.4 | 17.2 | 16.37 | 17.13 |
| 05/29/2023 | 17.27 | 18 | 17.08 | 18 |
| 05/30/2023 | 18.05 | 18.24 | 17.59 | 17.65 |
| 05/31/2023 | 17.71 | 18.49 | 17.71 | 18.15 |
| 06/01/2023 | 18.5 | 18.67 | 18.22 | 18.63 |
| 06/04/2023 | 18.98 | 19.15 | 18.65 | 19.04 |
| 06/05/2023 | 19.09 | 19.33 | 18.6 | 19.02 |
| 06/06/2023 | 19.24 | 19.32 | 18.9 | 19.3 |
| 06/07/2023 | 19.4 | 19.73 | 18.75 | 18.89 |
| 06/08/2023 | 18.98 | 19.46 | 18.92 | 19.43 |
| 06/11/2023 | 19.55 | 19.81 | 19.26 | 19.34 |
| 06/12/2023 | 19.35 | 19.35 | 18.5 | 18.56 |
| 06/13/2023 | 18.6 | 18.82 | 17.89 | 17.94 |
| 06/14/2023 | 18 | 18.3 | 17.98 | 18.26 |
| 06/15/2023 | 18.29 | 18.6 | 18.13 | 18.23 |
| 06/18/2023 | 18.23 | 18.37 | 17.3 | 17.3 |
| 06/19/2023 | 17.31 | 17.37 | 16.65 | 16.65 |
| 06/20/2023 | 16.67 | 16.87 | 16.4 | 16.45 |
| 06/21/2023 | 16.47 | 17.08 | 16.41 | 17 |
| 06/22/2023 | 17.2 | 17.66 | 17.2 | 17.66 |
| 06/25/2023 | 17.8 | 18.95 | 17.8 | 18.87 |
| 06/26/2023 | 18.87 | 20.74 | 18.75 | 20.74 |
| 07/02/2023 | 21.26 | 22.8 | 21 | 22.12 |
| 07/03/2023 | 22.2 | 23.1 | 21.52 | 22 |
| 07/04/2023 | 21.96 | 23.88 | 21.72 | 23.44 |
| 07/05/2023 | 23.72 | 24.04 | 22.92 | 22.94 |
| 07/06/2023 | 23.06 | 23.78 | 22.64 | 23.24 |
| 07/09/2023 | 23.58 | 24.36 | 23.26 | 23.6 |
| 07/10/2023 | 24.04 | 24.28 | 23.24 | 23.42 |
| 07/11/2023 | 23.42 | 23.8 | 22.76 | 22.98 |
| 07/12/2023 | 22.98 | 23.28 | 21.9 | 22.3 |
| 07/13/2023 | 22.3 | 22.76 | 21.94 | 22.6 |
| 07/16/2023 | 22.6 | 23.62 | 22.6 | 23 |
| 07/17/2023 | 23.18 | 23.34 | 22 | 22 |
| 07/18/2023 | 22 | 23.96 | 21.46 | 23.04 |
| 07/19/2023 | 23.66 | 23.92 | 22.92 | 23.6 |
| 07/20/2023 | 23.68 | 24.86 | 23.32 | 24.28 |
| 07/23/2023 | 25 | 25.88 | 24 | 24.48 |
| 07/24/2023 | 24.52 | 24.8 | 23.3 | 23.7 |
| 07/25/2023 | 23.8 | 25.32 | 23.42 | 25 |
| 07/26/2023 | 25.2 | 25.88 | 24.76 | 25.14 |
| 07/27/2023 | 25.32 | 25.76 | 24.9 | 25.22 |
| 07/30/2023 | 25.62 | 26.26 | 25.3 | 25.92 |
| 07/31/2023 | 25.98 | 26.26 | 24.88 | 25.06 |
| 08/01/2023 | 25.06 | 25.8 | 24.76 | 25.12 |
| 08/02/2023 | 25.72 | 26.18 | 24.94 | 25.6 |
| 08/03/2023 | 25.62 | 27 | 25.46 | 27 |
| 08/06/2023 | 27.96 | 29.26 | 27.52 | 29.1 |
| 08/07/2023 | 27.3 | 28 | 26.26 | 26.68 |
| 08/08/2023 | 26.68 | 26.68 | 25.36 | 25.64 |
| 08/09/2023 | 25.6 | 26.48 | 24.14 | 24.48 |
| 08/10/2023 | 24.46 | 25.64 | 23.24 | 25.64 |
| 08/13/2023 | 26 | 26.2 | 24.94 | 25.28 |
| 08/14/2023 | 25.22 | 25.28 | 24.18 | 24.56 |
| 08/15/2023 | 24.72 | 25.06 | 24.5 | 24.52 |
| 08/16/2023 | 24.6 | 24.94 | 24.38 | 24.54 |
| 08/17/2023 | 24.9 | 24.94 | 23.72 | 23.96 |
| 08/20/2023 | 23.96 | 25.2 | 23.74 | 24.92 |
| 08/21/2023 | 24.92 | 27.2 | 24.78 | 27.08 |
| 08/22/2023 | 27.3 | 27.8 | 25.28 | 25.28 |
| 08/23/2023 | 25.54 | 26.3 | 24.28 | 24.64 |
| 08/24/2023 | 24.7 | 25.2 | 23.94 | 24.9 |
| 08/27/2023 | 25.24 | 25.82 | 24.96 | 25.14 |
| 08/28/2023 | 25.2 | 25.34 | 24.72 | 24.9 |
| 08/30/2023 | 25 | 25.74 | 24.84 | 25.68 |
| 08/31/2023 | 25.68 | 26.4 | 25.06 | 25.86 |
| 09/03/2023 | 26.1 | 27.34 | 26 | 26.22 |
| 09/04/2023 | 26.22 | 26.22 | 25.38 | 25.66 |
| 09/05/2023 | 25.98 | 26.58 | 25.66 | 26.3 |
| 09/06/2023 | 26.5 | 27.1 | 25.98 | 26.36 |
| 09/07/2023 | 26.48 | 27.84 | 26.28 | 27.58 |
| 09/10/2023 | 27.76 | 28.44 | 26.6 | 26.78 |
| 09/11/2023 | 26.8 | 27.42 | 25.86 | 26.6 |
| 09/12/2023 | 26.76 | 27.54 | 25.44 | 25.58 |
| 09/13/2023 | 25.6 | 25.76 | 24.5 | 25.34 |
| 09/14/2023 | 25.56 | 25.9 | 24.92 | 25.34 |
| 09/17/2023 | 25 | 25.3 | 23.98 | 23.98 |
| 09/18/2023 | 24 | 24.42 | 23.52 | 24.24 |
| 09/19/2023 | 24.32 | 24.58 | 23.66 | 23.66 |
| 09/20/2023 | 23.66 | 25.06 | 23.5 | 25 |
| 09/21/2023 | 25 | 25.92 | 24.52 | 25.8 |
| 09/24/2023 | 25.98 | 26.72 | 25.82 | 26.62 |
| 09/25/2023 | 27.02 | 28 | 26.52 | 27.64 |
| 09/26/2023 | 28.14 | 28.34 | 26.4 | 26.96 |
| 09/27/2023 | 26.9 | 27.02 | 25.6 | 25.8 |
| 09/28/2023 | 25.82 | 26.72 | 25.6 | 26 |
| 10/01/2023 | 26.04 | 26.46 | 25.64 | 25.8 |
| 10/02/2023 | 25.92 | 26.52 | 25.8 | 26.48 |
| 10/03/2023 | 26.58 | 26.96 | 26.18 | 26.5 |
| 10/04/2023 | 26.3 | 27.72 | 25.86 | 27.72 |
| 10/05/2023 | 27.64 | 29.96 | 27.12 | 29.38 |
| 10/08/2023 | 29 | 31.8 | 28.4 | 29.64 |
| 10/09/2023 | 30.6 | 32.6 | 30.3 | 32.6 |
| 10/10/2023 | 34 | 35.86 | 33.3 | 35.86 |
| 10/11/2023 | 37.2 | 39 | 34.42 | 36.5 |
| 10/12/2023 | 37.14 | 37.46 | 34.4 | 34.4 |
| 10/15/2023 | 35.9 | 36.34 | 32.5 | 32.8 |
| 10/16/2023 | 33 | 33.9 | 32.14 | 33.22 |
| 10/17/2023 | 32.88 | 34.04 | 31.08 | 31.08 |
| 10/18/2023 | 31.5 | 33.4 | 31.06 | 31.26 |
| 10/19/2023 | 30.9 | 32.56 | 29.82 | 29.96 |
| 10/22/2023 | 31.68 | 32.94 | 31.14 | 32.94 |
| 10/23/2023 | 33.98 | 36.22 | 33.84 | 34.16 |
| 10/24/2023 | 34.4 | 35.24 | 30.76 | 30.76 |
| 10/25/2023 | 31.5 | 32.62 | 30 | 32.4 |
| 10/26/2023 | 32.42 | 33.26 | 31.02 | 32.08 |
| 10/29/2023 | 32.48 | 34.14 | 32.16 | 33.82 |
| 10/30/2023 | 35 | 35.66 | 31.8 | 31.8 |
| 10/31/2023 | 32.24 | 33.64 | 31.38 | 32.16 |
| 11/01/2023 | 33 | 35.36 | 32.52 | 35.36 |
| 11/02/2023 | 35.96 | 37.28 | 35 | 35.14 |
| 11/05/2023 | 36.06 | 37.96 | 35.58 | 37.7 |
| 11/06/2023 | 37.7 | 41 | 37.04 | 39.66 |
| 11/07/2023 | 39.92 | 41.66 | 38.34 | 38.52 |
| 11/08/2023 | 37.82 | 39.48 | 36.9 | 38.2 |
| 11/09/2023 | 38.7 | 39.88 | 37.86 | 38.2 |
| 11/12/2023 | 38.3 | 42.02 | 38.18 | 40.2 |
| 11/13/2023 | 40.78 | 42.64 | 39.3 | 40.5 |
| 11/14/2023 | 40.6 | 41 | 37.82 | 38.08 |
| 11/15/2023 | 38.1 | 38.36 | 37.48 | 38.08 |
| 11/16/2023 | 38.2 | 39.66 | 37.64 | 39.14 |
| 11/19/2023 | 39.14 | 40 | 38.86 | 39 |
| 11/20/2023 | 39.1 | 39.3 | 37.8 | 38.92 |
| 11/21/2023 | 38.92 | 38.92 | 37.44 | 37.44 |
| 11/22/2023 | 37.46 | 38.14 | 36.56 | 37.6 |
| 11/23/2023 | 37.9 | 37.9 | 36.76 | 37.42 |
| 11/26/2023 | 37.52 | 38.22 | 36.72 | 37.18 |
| 11/27/2023 | 37.18 | 37.2 | 36 | 36.44 |
| 11/28/2023 | 36.48 | 36.66 | 34.6 | 34.6 |
| 11/29/2023 | 34.78 | 36.04 | 34.6 | 35.46 |
| 11/30/2023 | 36 | 36.3 | 34.7 | 35.26 |
| 12/03/2023 | 35.26 | 35.44 | 34.5 | 34.64 |
| 12/04/2023 | 34.66 | 35.36 | 34.24 | 35.36 |
| 12/05/2023 | 35.4 | 35.98 | 32.88 | 32.9 |
| 12/06/2023 | 33 | 34.14 | 32.38 | 34.14 |
| 12/07/2023 | 34.1 | 35.1 | 33.44 | 35.1 |
| 12/10/2023 | 35.1 | 35.1 | 33.36 | 33.58 |
| 12/11/2023 | 33.58 | 34.9 | 32.94 | 34.78 |
| 12/12/2023 | 34.78 | 34.78 | 33.1 | 33.2 |
| 12/13/2023 | 33.7 | 34.82 | 32.08 | 34.3 |
| 12/14/2023 | 34.24 | 34.6 | 33.6 | 34.38 |
| 12/17/2023 | 34.26 | 34.9 | 32.6 | 32.68 |
| 12/18/2023 | 32.64 | 32.64 | 31.02 | 32 |
| 12/19/2023 | 32.08 | 32.64 | 31.12 | 31.7 |
| 12/20/2023 | 32 | 32.92 | 30.48 | 32.32 |
| 12/21/2023 | 32.5 | 32.7 | 31.66 | 31.74 |
| 12/24/2023 | 31.74 | 31.74 | 29.64 | 30.04 |
| 12/25/2023 | 30.14 | 30.9 | 29.5 | 29.8 |
| 12/26/2023 | 29.82 | 30.3 | 29 | 29.24 |
| 12/27/2023 | 29.3 | 30.42 | 29.3 | 30.42 |
| 12/28/2023 | 30.5 | 31.68 | 29.06 | 29.7 |