TKNSA
TEKNOSA İÇ VE DIŞ TİCARET A.Ş.
17:32:00
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:20.24
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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2561
KAPANIŞ 5,2473
En Düşük
DÜŞÜK 2,4124
En Yüksek
YÜKSEK 11,8723
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,2527 | 3,4153 | 3,1171 | 3,4153 |
| 02.01.2020 | 3,4221 | 3,8829 | 3,2323 | 3,3204 |
| 05.01.2020 | 3,2188 | 3,5373 | 3,1646 | 3,2188 |
| 06.01.2020 | 3,3814 | 3,4831 | 3,2323 | 3,3001 |
| 07.01.2020 | 3,1578 | 3,3679 | 3,1307 | 3,2052 |
| 08.01.2020 | 3,3204 | 3,4898 | 3,2798 | 3,3746 |
| 09.01.2020 | 3,4289 | 3,6321 | 3,3882 | 3,4221 |
| 12.01.2020 | 3,4627 | 3,6796 | 3,4627 | 3,6457 |
| 13.01.2020 | 3,9845 | 4,3708 | 3,7948 | 4,3437 |
| 14.01.2020 | 4,3911 | 4,6622 | 4,0997 | 4,486 |
| 15.01.2020 | 4,4656 | 4,6486 | 4,3233 | 4,4114 |
| 16.01.2020 | 4,4724 | 4,5334 | 4,3301 | 4,3369 |
| 19.01.2020 | 4,364 | 4,6825 | 4,2895 | 4,5537 |
| 20.01.2020 | 4,5402 | 5,4008 | 4,4453 | 5,2856 |
| 21.01.2020 | 5,3195 | 5,9836 | 5,2382 | 5,6176 |
| 22.01.2020 | 5,8277 | 6,2546 | 5,8277 | 6,2207 |
| 23.01.2020 | 6,3359 | 6,8848 | 6,3359 | 6,8509 |
| 26.01.2020 | 6,9458 | 8,1859 | 6,939 | 8,152 |
| 27.01.2020 | 8,1588 | 9,0804 | 6,5257 | 6,9797 |
| 28.01.2020 | 6,9323 | 6,939 | 5,7599 | 5,9565 |
| 29.01.2020 | 5,3534 | 5,3534 | 4,7706 | 4,7706 |
| 30.01.2020 | 4,757 | 5,7193 | 4,757 | 5,7193 |
| 02.02.2020 | 5,2924 | 6,0039 | 5,2924 | 5,8277 |
| 03.02.2020 | 5,97 | 6,0378 | 5,97 | 6,0378 |
| 04.02.2020 | 6,3698 | 6,5392 | 6,3698 | 6,4715 |
| 05.02.2020 | 6,4579 | 6,4579 | 6,0852 | 6,214 |
| 06.02.2020 | 6,3698 | 6,3698 | 6,3021 | 6,3021 |
| 09.02.2020 | 6,031 | 6,3698 | 6,031 | 6,0988 |
| 10.02.2020 | 6,2546 | 6,2885 | 6,1123 | 6,2885 |
| 11.02.2020 | 6,424 | 7,0542 | 6,424 | 7,0475 |
| 12.02.2020 | 7,1762 | 7,1762 | 6,7425 | 6,7425 |
| 13.02.2020 | 6,8103 | 7,1152 | 6,4444 | 6,546 |
| 16.02.2020 | 6,546 | 6,5731 | 5,97 | 6,1394 |
| 17.02.2020 | 5,9158 | 6,4782 | 5,5295 | 5,9565 |
| 18.02.2020 | 6,0784 | 6,2343 | 5,6583 | 5,6786 |
| 19.02.2020 | 5,699 | 5,7599 | 4,5741 | 4,8858 |
| 20.02.2020 | 4,6418 | 5,516 | 4,4114 | 5,2991 |
| 23.02.2020 | 5,0823 | 5,7125 | 4,879 | 5,272 |
| 24.02.2020 | 5,3466 | 5,4753 | 4,9061 | 4,9603 |
| 25.02.2020 | 5,001 | 5,1162 | 4,7435 | 4,8926 |
| 26.02.2020 | 4,7977 | 4,9807 | 4,3437 | 4,3708 |
| 27.02.2020 | 3,4966 | 4,2691 | 3,4966 | 4,1268 |
| 01.03.2020 | 4,4182 | 4,5605 | 4,2556 | 4,5605 |
| 02.03.2020 | 4,7706 | 5,4686 | 4,7706 | 5,4686 |
| 03.03.2020 | 5,4279 | 6,2885 | 5,1839 | 5,6244 |
| 04.03.2020 | 5,9158 | 6,0717 | 5,7599 | 5,8413 |
| 05.03.2020 | 5,7464 | 5,9565 | 5,4211 | 5,5363 |
| 08.03.2020 | 5,1975 | 5,3398 | 4,4385 | 4,7774 |
| 09.03.2020 | 5,123 | 5,3534 | 4,6147 | 4,6825 |
| 10.03.2020 | 4,6893 | 4,9468 | 4,3369 | 4,608 |
| 11.03.2020 | 4,2759 | 4,364 | 3,6864 | 3,6864 |
| 12.03.2020 | 3,4695 | 3,9981 | 3,4018 | 3,8829 |
| 15.03.2020 | 3,6254 | 3,6864 | 3,4966 | 3,4966 |
| 16.03.2020 | 3,456 | 3,5915 | 3,151 | 3,151 |
| 17.03.2020 | 2,9003 | 3,2459 | 2,8393 | 2,8596 |
| 18.03.2020 | 2,8122 | 2,8732 | 2,575 | 2,575 |
| 19.03.2020 | 2,6699 | 2,7851 | 2,6089 | 2,6631 |
| 22.03.2020 | 2,4598 | 2,8935 | 2,4124 | 2,7241 |
| 23.03.2020 | 2,8529 | 2,9952 | 2,8258 | 2,9952 |
| 24.03.2020 | 3,1985 | 3,2933 | 3,0426 | 3,2933 |
| 25.03.2020 | 3,3204 | 3,6186 | 3,2933 | 3,6186 |
| 26.03.2020 | 3,9303 | 3,9642 | 3,5576 | 3,8287 |
| 29.03.2020 | 3,8287 | 3,9032 | 3,6389 | 3,7541 |
| 30.03.2020 | 3,8964 | 4,1268 | 3,8151 | 4,1268 |
| 31.03.2020 | 3,9981 | 4,3979 | 3,9168 | 4,1675 |
| 01.04.2020 | 4,2691 | 4,3504 | 3,8761 | 3,9981 |
| 02.04.2020 | 4,0862 | 4,1472 | 3,8829 | 3,9371 |
| 05.04.2020 | 4,0997 | 4,3301 | 4,0049 | 4,3301 |
| 06.04.2020 | 4,4385 | 4,757 | 4,2759 | 4,4521 |
| 07.04.2020 | 4,4792 | 4,608 | 4,2691 | 4,486 |
| 08.04.2020 | 4,6215 | 4,6486 | 4,4114 | 4,5063 |
| 09.04.2020 | 4,5266 | 4,5266 | 4,3504 | 4,4114 |
| 12.04.2020 | 4,3369 | 4,5605 | 4,2691 | 4,4182 |
| 13.04.2020 | 4,4792 | 4,5063 | 4,3776 | 4,4047 |
| 14.04.2020 | 4,4114 | 4,425 | 4,0252 | 4,0997 |
| 15.04.2020 | 4,1201 | 4,425 | 3,9168 | 4,2285 |
| 16.04.2020 | 4,3843 | 4,3843 | 4,2149 | 4,2352 |
| 19.04.2020 | 4,2488 | 4,4047 | 4,1946 | 4,303 |
| 20.04.2020 | 4,2691 | 4,3504 | 4,2014 | 4,2488 |
| 21.04.2020 | 4,2827 | 4,3369 | 4,2556 | 4,2759 |
| 23.04.2020 | 4,3098 | 4,6486 | 4,2895 | 4,4047 |
| 26.04.2020 | 4,5063 | 4,8451 | 4,4724 | 4,8451 |
| 27.04.2020 | 5,0891 | 5,3262 | 4,9603 | 5,3262 |
| 28.04.2020 | 5,4686 | 5,8548 | 5,1975 | 5,1975 |
| 29.04.2020 | 4,9807 | 5,3059 | 4,7367 | 4,8587 |
| 03.05.2020 | 4,7435 | 4,8858 | 4,5063 | 4,6147 |
| 04.05.2020 | 4,8112 | 5,0755 | 4,7774 | 5,0755 |
| 05.05.2020 | 5,1839 | 5,5295 | 4,9807 | 5,1772 |
| 06.05.2020 | 5,1636 | 5,1636 | 4,9129 | 4,9874 |
| 07.05.2020 | 5,1162 | 5,1501 | 4,9129 | 4,9874 |
| 10.05.2020 | 5,0823 | 5,0823 | 4,8926 | 4,9061 |
| 11.05.2020 | 4,8451 | 5,0349 | 4,757 | 4,8655 |
| 12.05.2020 | 4,8655 | 4,9603 | 4,8112 | 4,818 |
| 13.05.2020 | 4,8045 | 5,2517 | 4,8045 | 5,0145 |
| 14.05.2020 | 5,1094 | 5,1501 | 4,94 | 4,9468 |
| 17.05.2020 | 4,9671 | 5,0281 | 4,94 | 4,9603 |
| 19.05.2020 | 4,9874 | 5,001 | 4,8993 | 4,8993 |
| 20.05.2020 | 4,9061 | 5,0281 | 4,8519 | 4,8993 |
| 21.05.2020 | 4,8993 | 4,9535 | 4,8587 | 4,8926 |
| 26.05.2020 | 5,001 | 5,0281 | 4,9129 | 4,9197 |
| 27.05.2020 | 4,94 | 5,1975 | 4,879 | 5,0349 |
| 28.05.2020 | 5,0484 | 5,123 | 4,9332 | 4,9535 |
| 31.05.2020 | 5,0281 | 5,0891 | 4,9671 | 4,9739 |
| 01.06.2020 | 4,9807 | 5,0959 | 4,94 | 4,9535 |
| 02.06.2020 | 4,9874 | 5,0213 | 4,9468 | 4,9603 |
| 03.06.2020 | 4,9739 | 4,9807 | 4,8926 | 4,9129 |
| 04.06.2020 | 4,9264 | 4,94 | 4,8248 | 4,8655 |
| 07.06.2020 | 4,879 | 5,0416 | 4,8451 | 4,8722 |
| 08.06.2020 | 4,9129 | 4,9197 | 4,8248 | 4,8316 |
| 09.06.2020 | 4,8519 | 4,9603 | 4,8383 | 4,879 |
| 10.06.2020 | 4,8587 | 4,9197 | 4,8045 | 4,8112 |
| 11.06.2020 | 4,7435 | 4,8045 | 4,6689 | 4,7638 |
| 14.06.2020 | 4,7028 | 4,8316 | 4,696 | 4,7096 |
| 15.06.2020 | 4,7367 | 4,9264 | 4,7299 | 4,8383 |
| 16.06.2020 | 4,8722 | 4,8993 | 4,7774 | 4,7774 |
| 17.06.2020 | 4,7977 | 4,8451 | 4,757 | 4,7638 |
| 18.06.2020 | 4,7909 | 4,818 | 4,7096 | 4,7164 |
| 21.06.2020 | 4,7435 | 4,818 | 4,6893 | 4,7232 |
| 22.06.2020 | 4,7367 | 4,7909 | 4,7232 | 4,7232 |
| 23.06.2020 | 4,7299 | 4,757 | 4,6486 | 4,6554 |
| 24.06.2020 | 4,6622 | 4,6757 | 4,5605 | 4,5808 |
| 25.06.2020 | 4,6351 | 4,7028 | 4,5808 | 4,608 |
| 28.06.2020 | 4,6147 | 4,6757 | 4,5605 | 4,608 |
| 29.06.2020 | 4,6351 | 4,6893 | 4,608 | 4,6215 |
| 30.06.2020 | 4,6486 | 4,6689 | 4,5741 | 4,5808 |
| 01.07.2020 | 4,608 | 4,757 | 4,5808 | 4,7232 |
| 02.07.2020 | 4,7774 | 4,9942 | 4,757 | 4,8383 |
| 05.07.2020 | 4,9468 | 4,9807 | 4,879 | 4,94 |
| 06.07.2020 | 4,9807 | 5,1297 | 4,8451 | 4,9264 |
| 07.07.2020 | 4,9332 | 4,9603 | 4,7706 | 4,7841 |
| 08.07.2020 | 4,7909 | 4,8316 | 4,5673 | 4,6012 |
| 09.07.2020 | 4,6012 | 4,6012 | 4,3776 | 4,5063 |
| 12.07.2020 | 4,6147 | 4,6622 | 4,5808 | 4,6351 |
| 13.07.2020 | 4,6351 | 4,6351 | 4,5402 | 4,5605 |
| 15.07.2020 | 4,6012 | 4,6418 | 4,5537 | 4,5673 |
| 16.07.2020 | 4,5673 | 4,5741 | 4,4928 | 4,5334 |
| 19.07.2020 | 4,5334 | 4,5334 | 4,4792 | 4,486 |
| 20.07.2020 | 4,4995 | 4,5402 | 4,3843 | 4,4047 |
| 21.07.2020 | 4,4114 | 4,4385 | 4,2895 | 4,3098 |
| 22.07.2020 | 4,3166 | 4,4114 | 4,2895 | 4,3098 |
| 23.07.2020 | 4,2962 | 4,3369 | 4,2488 | 4,2759 |
| 26.07.2020 | 4,2895 | 4,3979 | 4,2827 | 4,364 |
| 27.07.2020 | 4,3708 | 4,7503 | 4,364 | 4,6825 |
| 28.07.2020 | 4,6689 | 4,6689 | 4,3843 | 4,4589 |
| 29.07.2020 | 4,4724 | 4,4792 | 4,3301 | 4,3437 |
| 03.08.2020 | 4,3776 | 4,5402 | 3,9574 | 4,2014 |
| 04.08.2020 | 4,2014 | 4,3301 | 4,0455 | 4,2217 |
| 05.08.2020 | 4,2691 | 4,2691 | 3,8016 | 3,8558 |
| 06.08.2020 | 3,8422 | 4,0658 | 3,4966 | 3,9981 |
| 09.08.2020 | 3,9981 | 4,0049 | 3,8354 | 3,8829 |
| 10.08.2020 | 3,9303 | 4,0658 | 3,91 | 4,0658 |
| 11.08.2020 | 4,0929 | 4,0997 | 3,8558 | 3,8558 |
| 12.08.2020 | 3,8964 | 4,1201 | 3,8761 | 3,8964 |
| 13.08.2020 | 3,9032 | 3,9235 | 3,8016 | 3,8964 |
| 16.08.2020 | 3,91 | 3,9439 | 3,8287 | 3,8354 |
| 17.08.2020 | 3,8625 | 4,032 | 3,8354 | 3,8625 |
| 18.08.2020 | 3,91 | 3,9168 | 3,8558 | 3,8693 |
| 19.08.2020 | 3,8761 | 3,9303 | 3,8287 | 3,8829 |
| 20.08.2020 | 3,9032 | 3,9168 | 3,7406 | 3,7948 |
| 23.08.2020 | 3,7541 | 3,9845 | 3,7406 | 3,8761 |
| 24.08.2020 | 3,8829 | 3,8829 | 3,7338 | 3,7406 |
| 25.08.2020 | 3,7406 | 4,032 | 3,7406 | 3,9371 |
| 26.08.2020 | 4,0523 | 4,0658 | 3,91 | 3,9235 |
| 27.08.2020 | 3,9371 | 3,9439 | 3,8287 | 3,849 |
| 30.08.2020 | 3,8693 | 3,8829 | 3,7812 | 3,7812 |
| 31.08.2020 | 3,788 | 3,8829 | 3,7677 | 3,8625 |
| 01.09.2020 | 3,8625 | 3,9981 | 3,8625 | 3,8897 |
| 02.09.2020 | 3,8897 | 3,9168 | 3,8287 | 3,8287 |
| 03.09.2020 | 3,8422 | 4,1878 | 3,8151 | 3,9913 |
| 06.09.2020 | 4,0455 | 4,1539 | 3,971 | 4,1404 |
| 07.09.2020 | 4,1472 | 4,3776 | 4,0794 | 4,3504 |
| 08.09.2020 | 4,3572 | 4,7841 | 4,3504 | 4,7841 |
| 09.09.2020 | 4,818 | 4,9061 | 4,4182 | 4,4995 |
| 10.09.2020 | 4,4995 | 4,6893 | 4,3233 | 4,4928 |
| 13.09.2020 | 4,5131 | 4,696 | 4,4724 | 4,5402 |
| 14.09.2020 | 4,6012 | 4,6757 | 4,4724 | 4,5131 |
| 15.09.2020 | 4,5605 | 4,7909 | 4,5266 | 4,696 |
| 16.09.2020 | 4,6893 | 4,7638 | 4,6012 | 4,6418 |
| 17.09.2020 | 4,6757 | 4,7232 | 4,6147 | 4,6351 |
| 20.09.2020 | 4,6825 | 5,0823 | 4,6622 | 4,7435 |
| 21.09.2020 | 4,818 | 4,9468 | 4,7841 | 4,8112 |
| 22.09.2020 | 4,8451 | 5,0891 | 4,7977 | 4,9129 |
| 23.09.2020 | 4,9129 | 5,1704 | 4,8926 | 5,0349 |
| 24.09.2020 | 5,0959 | 5,1636 | 4,9468 | 4,9468 |
| 27.09.2020 | 4,9468 | 4,9807 | 4,7774 | 4,8858 |
| 28.09.2020 | 4,9197 | 4,9535 | 4,6757 | 4,7909 |
| 29.09.2020 | 4,8248 | 4,8993 | 4,7774 | 4,8045 |
| 30.09.2020 | 4,8383 | 5,0281 | 4,696 | 4,8993 |
| 01.10.2020 | 4,8519 | 5,0687 | 4,8519 | 4,9671 |
| 04.10.2020 | 4,9942 | 5,4618 | 4,9671 | 5,4618 |
| 05.10.2020 | 5,6447 | 6,0039 | 5,5702 | 6,0039 |
| 06.10.2020 | 6,3698 | 6,6002 | 6,3156 | 6,6002 |
| 07.10.2020 | 7 | 7,1694 | 5,9429 | 5,9429 |
| 08.10.2020 | 5,9429 | 6,5053 | 5,7261 | 6,3359 |
| 11.10.2020 | 6,3969 | 6,6409 | 6,1123 | 6,153 |
| 12.10.2020 | 6,1665 | 6,2953 | 6,0107 | 6,0378 |
| 13.10.2020 | 6,0581 | 6,2004 | 5,9903 | 6,0988 |
| 14.10.2020 | 6,1259 | 6,2682 | 6,0581 | 6,1597 |
| 15.10.2020 | 6,2004 | 6,7086 | 6,153 | 6,3495 |
| 18.10.2020 | 6,363 | 6,5257 | 6,2411 | 6,2885 |
| 19.10.2020 | 6,2953 | 6,3698 | 6,1123 | 6,1259 |
| 20.10.2020 | 6,1665 | 6,5596 | 6,1259 | 6,4376 |
| 21.10.2020 | 6,4444 | 7,0813 | 6,3021 | 7,0813 |
| 22.10.2020 | 7,1627 | 7,3592 | 6,5392 | 6,6341 |
| 25.10.2020 | 6,5731 | 6,5731 | 5,9768 | 5,9768 |
| 26.10.2020 | 5,8616 | 6,2004 | 5,5499 | 5,9361 |
| 27.10.2020 | 5,9226 | 6,092 | 5,7667 | 5,7735 |
| 29.10.2020 | 5,6447 | 5,8955 | 5,455 | 5,5634 |
| 01.11.2020 | 5,9293 | 6,1191 | 5,7803 | 6,1191 |
| 02.11.2020 | 6,2953 | 6,4715 | 5,7938 | 5,848 |
| 03.11.2020 | 5,8751 | 6,1462 | 5,8548 | 5,9903 |
| 04.11.2020 | 6,031 | 6,4647 | 5,9836 | 6,2411 |
| 05.11.2020 | 6,2614 | 6,3224 | 6,1462 | 6,1936 |
| 08.11.2020 | 6,2411 | 6,5731 | 6,214 | 6,4918 |
| 09.11.2020 | 6,4376 | 6,5528 | 6,3563 | 6,3698 |
| 10.11.2020 | 6,4376 | 6,4511 | 6,1801 | 6,2343 |
| 11.11.2020 | 6,2411 | 6,2614 | 5,8006 | 5,9429 |
| 12.11.2020 | 5,9497 | 6,2817 | 5,9497 | 6,1597 |
| 15.11.2020 | 6,1936 | 6,3698 | 6,1191 | 6,2682 |
| 16.11.2020 | 6,2749 | 6,3495 | 5,9903 | 5,9903 |
| 17.11.2020 | 6,1191 | 6,3088 | 6,0988 | 6,1869 |
| 18.11.2020 | 6,1801 | 6,2546 | 6,031 | 6,1733 |
| 19.11.2020 | 6,1733 | 6,2749 | 6,1597 | 6,2275 |
| 22.11.2020 | 6,2546 | 6,4579 | 6,1936 | 6,3224 |
| 23.11.2020 | 6,3698 | 6,3969 | 6,1869 | 6,2614 |
| 24.11.2020 | 6,2885 | 6,3021 | 6,1665 | 6,1801 |
| 25.11.2020 | 6,7967 | 6,7967 | 6,7967 | 6,7967 |
| 26.11.2020 | 7,4744 | 7,4744 | 7,4744 | 7,4744 |
| 29.11.2020 | 8,2198 | 8,2198 | 7,8267 | 8,2198 |
| 30.11.2020 | 8,4976 | 9,0397 | 7,8403 | 9,0397 |
| 01.12.2020 | 9,0126 | 9,941 | 8,8161 | 9,941 |
| 02.12.2020 | 10,1307 | 10,9303 | 10,1239 | 10,9303 |
| 03.12.2020 | 11,7096 | 11,8723 | 9,8393 | 9,8393 |
| 06.12.2020 | 9,8326 | 10,3205 | 9,1075 | 9,4599 |
| 07.12.2020 | 9,4599 | 9,5683 | 8,6399 | 8,6941 |
| 08.12.2020 | 8,3079 | 9,5615 | 8,3079 | 9,5615 |
| 09.12.2020 | 9,487 | 9,7648 | 8,9991 | 9,243 |
| 10.12.2020 | 9,0329 | 9,1346 | 8,8093 | 8,8771 |
| 13.12.2020 | 8,8906 | 9,1414 | 8,5383 | 8,911 |
| 14.12.2020 | 8,9042 | 8,9042 | 8,5721 | 8,5925 |
| 15.12.2020 | 8,3824 | 8,396 | 7,969 | 8,0029 |
| 16.12.2020 | 8,0029 | 8,0571 | 7,6167 | 7,8877 |
| 17.12.2020 | 7,7251 | 8,213 | 7,6573 | 8,0436 |
| 20.12.2020 | 7,9284 | 8,0029 | 7,698 | 7,8132 |
| 21.12.2020 | 7,8267 | 8,4502 | 7,82 | 8,335 |
| 22.12.2020 | 8,2333 | 8,3282 | 8,0571 | 8,1656 |
| 23.12.2020 | 8,1588 | 8,2198 | 7,7929 | 7,8945 |
| 24.12.2020 | 7,8945 | 7,9623 | 7,6709 | 7,7658 |
| 27.12.2020 | 7,759 | 7,759 | 7,4947 | 7,515 |
| 28.12.2020 | 7,454 | 7,454 | 7,1152 | 7,1627 |
| 29.12.2020 | 7,1423 | 7,8742 | 6,9797 | 7,8742 |
| 30.12.2020 | 8,6602 | 8,6602 | 8,6602 | 8,6602 |