TKNSA
TEKNOSA İÇ VE DIŞ TİCARET A.Ş.
17:17:40
20.22 ₺
+0.040 (%+0.20)
Önceki Kapanış: 20.18·
Volatilite: 1.640
Düşük₺19.97
Yüksek₺20.3
Piyasa Verileri
Spot Piyasa
A:20.2
S:20.22
Önceki haftaya göre (WoW)
+2.17%
Önceki aya göre (MoM)
-2.03%
Yılbaşından bugüne (YTD)
-7.84%
Önceki yıla göre (YoY)
-2.51%
TKNSA: TEKNOSA İÇ VE DIŞ TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7105
KAPANIŞ 3,6992
En Düşük
DÜŞÜK 2,8596
En Yüksek
YÜKSEK 4,6147
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,9371 | 3,9506 | 3,8625 | 3,9303 |
| 20.06.2017 | 3,9303 | 4,0387 | 3,9168 | 4,0049 |
| 21.06.2017 | 4,0116 | 4,1133 | 4,0116 | 4,0929 |
| 22.06.2017 | 4,1201 | 4,3233 | 4,1133 | 4,2556 |
| 27.06.2017 | 4,2691 | 4,5199 | 4,2624 | 4,4724 |
| 28.06.2017 | 4,486 | 4,6147 | 4,2149 | 4,3233 |
| 29.06.2017 | 4,3369 | 4,5131 | 4,3369 | 4,5131 |
| 02.07.2017 | 4,5537 | 4,608 | 4,4792 | 4,4928 |
| 03.07.2017 | 4,4928 | 4,5402 | 4,3166 | 4,3911 |
| 04.07.2017 | 4,4047 | 4,4792 | 4,3166 | 4,3166 |
| 05.07.2017 | 4,3369 | 4,3843 | 4,1946 | 4,2827 |
| 06.07.2017 | 4,2827 | 4,3098 | 4,2488 | 4,2759 |
| 09.07.2017 | 4,3098 | 4,4182 | 4,303 | 4,3911 |
| 10.07.2017 | 4,4047 | 4,4792 | 4,3911 | 4,4521 |
| 11.07.2017 | 4,4589 | 4,4928 | 4,3437 | 4,3843 |
| 12.07.2017 | 4,4047 | 4,4182 | 4,3504 | 4,3572 |
| 13.07.2017 | 4,3708 | 4,4047 | 4,3369 | 4,3572 |
| 16.07.2017 | 4,3708 | 4,4385 | 4,3708 | 4,3911 |
| 17.07.2017 | 4,4047 | 4,4114 | 4,3233 | 4,3437 |
| 18.07.2017 | 4,3437 | 4,3843 | 4,2488 | 4,3166 |
| 19.07.2017 | 4,3301 | 4,3708 | 4,2624 | 4,2624 |
| 20.07.2017 | 4,2759 | 4,2827 | 4,1675 | 4,1878 |
| 23.07.2017 | 4,2352 | 4,3233 | 4,2014 | 4,2759 |
| 24.07.2017 | 4,2962 | 4,3843 | 4,2624 | 4,2827 |
| 25.07.2017 | 4,2895 | 4,303 | 4,2014 | 4,2285 |
| 26.07.2017 | 4,2691 | 4,3098 | 4,2217 | 4,2285 |
| 27.07.2017 | 4,2352 | 4,2962 | 4,1743 | 4,2014 |
| 30.07.2017 | 4,2149 | 4,242 | 4,1743 | 4,181 |
| 31.07.2017 | 4,1946 | 4,2081 | 4,0658 | 4,0862 |
| 01.08.2017 | 4,0658 | 4,2149 | 4,0658 | 4,1878 |
| 02.08.2017 | 4,1878 | 4,2556 | 4,1404 | 4,1404 |
| 03.08.2017 | 4,1539 | 4,2149 | 4,1472 | 4,1878 |
| 06.08.2017 | 4,2149 | 4,4114 | 4,2014 | 4,4114 |
| 07.08.2017 | 4,4521 | 4,5334 | 4,2352 | 4,2352 |
| 08.08.2017 | 4,2488 | 4,2691 | 4,0862 | 4,1201 |
| 09.08.2017 | 4,1201 | 4,2014 | 4,0929 | 4,0997 |
| 10.08.2017 | 4,0997 | 4,1201 | 3,91 | 3,9168 |
| 13.08.2017 | 3,9371 | 4,0455 | 3,9371 | 3,971 |
| 14.08.2017 | 3,9845 | 4,0184 | 3,6457 | 3,6728 |
| 15.08.2017 | 3,6796 | 3,7338 | 3,3204 | 3,5983 |
| 16.08.2017 | 3,6389 | 3,6593 | 3,5237 | 3,5508 |
| 17.08.2017 | 3,517 | 3,6931 | 3,5102 | 3,6525 |
| 20.08.2017 | 3,666 | 3,6999 | 3,5847 | 3,5915 |
| 21.08.2017 | 3,5915 | 3,6254 | 3,5508 | 3,5508 |
| 22.08.2017 | 3,5508 | 3,5915 | 3,4966 | 3,4966 |
| 23.08.2017 | 3,5034 | 3,5576 | 3,456 | 3,4763 |
| 24.08.2017 | 3,4627 | 3,5576 | 3,4424 | 3,4492 |
| 27.08.2017 | 3,4627 | 3,7202 | 3,4492 | 3,6457 |
| 28.08.2017 | 3,6593 | 3,7745 | 3,6457 | 3,7067 |
| 30.08.2017 | 3,6999 | 3,7473 | 3,6999 | 3,6999 |
| 04.09.2017 | 3,727 | 3,727 | 3,5508 | 3,5508 |
| 05.09.2017 | 3,5576 | 3,5779 | 3,517 | 3,5576 |
| 06.09.2017 | 3,5644 | 3,5779 | 3,5305 | 3,5441 |
| 07.09.2017 | 3,5576 | 3,5847 | 3,5237 | 3,5305 |
| 10.09.2017 | 3,5508 | 3,6931 | 3,5441 | 3,6593 |
| 11.09.2017 | 3,6728 | 3,6864 | 3,605 | 3,605 |
| 12.09.2017 | 3,605 | 3,6389 | 3,5847 | 3,5847 |
| 13.09.2017 | 3,5847 | 3,6118 | 3,5373 | 3,5373 |
| 14.09.2017 | 3,5508 | 3,6593 | 3,5441 | 3,6118 |
| 17.09.2017 | 3,6186 | 3,6254 | 3,5102 | 3,5102 |
| 18.09.2017 | 3,5102 | 3,5237 | 3,3814 | 3,3882 |
| 19.09.2017 | 3,395 | 3,4289 | 3,3611 | 3,3679 |
| 20.09.2017 | 3,3543 | 3,3814 | 3,2798 | 3,2866 |
| 21.09.2017 | 3,2866 | 3,3475 | 3,212 | 3,2391 |
| 24.09.2017 | 3,2391 | 3,2391 | 3,0629 | 3,1375 |
| 25.09.2017 | 3,151 | 3,3204 | 3,151 | 3,3069 |
| 26.09.2017 | 3,2866 | 3,3204 | 3,1781 | 3,1781 |
| 27.09.2017 | 3,1849 | 3,3137 | 3,1714 | 3,2798 |
| 28.09.2017 | 3,2798 | 3,4221 | 3,2527 | 3,3814 |
| 01.10.2017 | 3,395 | 3,5034 | 3,3882 | 3,4966 |
| 02.10.2017 | 3,5034 | 3,5576 | 3,4424 | 3,5373 |
| 03.10.2017 | 3,5373 | 3,5915 | 3,5373 | 3,5712 |
| 04.10.2017 | 3,5779 | 3,6118 | 3,4898 | 3,5576 |
| 05.10.2017 | 3,5576 | 3,5779 | 3,5305 | 3,5373 |
| 08.10.2017 | 3,2594 | 3,4424 | 3,2527 | 3,395 |
| 09.10.2017 | 3,4424 | 3,5441 | 3,4424 | 3,517 |
| 10.10.2017 | 3,5441 | 3,605 | 3,5102 | 3,5441 |
| 11.10.2017 | 3,5779 | 3,6999 | 3,5779 | 3,6389 |
| 12.10.2017 | 3,6389 | 3,727 | 3,6254 | 3,7135 |
| 15.10.2017 | 3,7135 | 3,8422 | 3,7135 | 3,788 |
| 16.10.2017 | 3,7948 | 3,8354 | 3,7473 | 3,7609 |
| 17.10.2017 | 3,7677 | 3,7812 | 3,7067 | 3,7406 |
| 18.10.2017 | 3,7406 | 3,8219 | 3,7338 | 3,7948 |
| 19.10.2017 | 3,8016 | 3,8558 | 3,7338 | 3,7541 |
| 22.10.2017 | 3,7541 | 3,8761 | 3,6999 | 3,8422 |
| 23.10.2017 | 3,8558 | 3,9235 | 3,849 | 3,849 |
| 24.10.2017 | 3,8625 | 3,9032 | 3,7406 | 3,8693 |
| 25.10.2017 | 3,8625 | 3,8897 | 3,8151 | 3,8422 |
| 26.10.2017 | 3,8083 | 3,8354 | 3,7135 | 3,7948 |
| 29.10.2017 | 3,8219 | 4,0387 | 3,8219 | 4,0116 |
| 30.10.2017 | 4,032 | 4,032 | 3,7812 | 3,7812 |
| 31.10.2017 | 3,8083 | 3,8219 | 3,5915 | 3,6593 |
| 01.11.2017 | 3,6864 | 3,7338 | 3,5779 | 3,5983 |
| 02.11.2017 | 3,605 | 3,7067 | 3,5915 | 3,666 |
| 05.11.2017 | 3,6864 | 3,7609 | 3,6796 | 3,7202 |
| 06.11.2017 | 3,727 | 3,7541 | 3,6931 | 3,6931 |
| 07.11.2017 | 3,7067 | 3,727 | 3,6457 | 3,6999 |
| 08.11.2017 | 3,7067 | 3,7406 | 3,6728 | 3,6931 |
| 09.11.2017 | 3,6593 | 3,7135 | 3,6186 | 3,6525 |
| 12.11.2017 | 3,6593 | 3,6796 | 3,5983 | 3,6186 |
| 13.11.2017 | 3,6254 | 3,6389 | 3,5576 | 3,5712 |
| 14.11.2017 | 3,5847 | 3,5915 | 3,3882 | 3,4018 |
| 15.11.2017 | 3,4221 | 3,456 | 3,273 | 3,2798 |
| 16.11.2017 | 3,3204 | 3,3204 | 3,1375 | 3,1375 |
| 19.11.2017 | 3,1646 | 3,2052 | 3,0358 | 3,0562 |
| 20.11.2017 | 3,0358 | 3,1171 | 2,9748 | 3,0833 |
| 21.11.2017 | 3,1104 | 3,1917 | 3,0697 | 3,1714 |
| 22.11.2017 | 3,1849 | 3,2052 | 3,1104 | 3,1171 |
| 23.11.2017 | 3,1171 | 3,1917 | 3,09 | 3,151 |
| 26.11.2017 | 3,151 | 3,1646 | 3,1171 | 3,1239 |
| 27.11.2017 | 3,1307 | 3,1714 | 2,9477 | 2,9477 |
| 28.11.2017 | 2,9477 | 2,9748 | 2,8596 | 2,8935 |
| 29.11.2017 | 2,9003 | 3,0019 | 2,9003 | 3,0019 |
| 30.11.2017 | 3,0019 | 3,0426 | 2,9477 | 2,9952 |
| 03.12.2017 | 2,9952 | 3,0765 | 2,9952 | 3,0291 |
| 04.12.2017 | 3,0562 | 3,1036 | 3,0155 | 3,0426 |
| 05.12.2017 | 3,0426 | 3,0765 | 3,0019 | 3,0494 |
| 06.12.2017 | 3,0562 | 3,212 | 3,0087 | 3,1781 |
| 07.12.2017 | 3,1985 | 3,3475 | 3,1917 | 3,3204 |
| 10.12.2017 | 3,3475 | 3,4356 | 3,2933 | 3,4221 |
| 11.12.2017 | 3,4492 | 3,517 | 3,4018 | 3,4424 |
| 12.12.2017 | 3,456 | 3,4695 | 3,3475 | 3,3543 |
| 13.12.2017 | 3,3814 | 3,4153 | 3,3272 | 3,3882 |
| 14.12.2017 | 3,3814 | 3,5441 | 3,3679 | 3,5102 |
| 17.12.2017 | 3,5305 | 3,6254 | 3,5102 | 3,5441 |
| 18.12.2017 | 3,5508 | 3,5576 | 3,4898 | 3,5102 |
| 19.12.2017 | 3,5237 | 3,5576 | 3,4289 | 3,4627 |
| 20.12.2017 | 3,4831 | 3,5034 | 3,4289 | 3,4356 |
| 21.12.2017 | 3,4627 | 3,4763 | 3,4085 | 3,4085 |
| 24.12.2017 | 3,4221 | 3,517 | 3,4221 | 3,5102 |
| 25.12.2017 | 3,5237 | 3,5305 | 3,4424 | 3,456 |
| 26.12.2017 | 3,456 | 3,517 | 3,4356 | 3,4695 |
| 27.12.2017 | 3,456 | 3,5102 | 3,456 | 3,4966 |
| 28.12.2017 | 3,5034 | 3,5508 | 3,4695 | 3,4898 |