Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey · Delayed Price · Currency is TRY 4.130
-0.220 (-5.06%)
Last updated: Mar 2, 2026, 5:05 PM GMT+3
IST:AZTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.92 | 4.17 | 3.92 | 4.13 | - | -5.06% | 7,934,545 |
| Feb 27, 2026 | 4.35 | 4.54 | 4.28 | 4.35 | 4.35 | 0.46% | 11,362,690 |
| Feb 26, 2026 | 4.30 | 4.55 | 4.26 | 4.33 | 4.33 | 0.70% | 9,357,291 |
| Feb 25, 2026 | 4.51 | 4.52 | 4.26 | 4.30 | 4.30 | -4.23% | 8,216,407 |
| Feb 24, 2026 | 4.46 | 4.65 | 4.41 | 4.49 | 4.49 | 0.67% | 18,528,810 |
| Feb 23, 2026 | 4.59 | 4.65 | 4.46 | 4.46 | 4.46 | -1.33% | 4,435,474 |
| Feb 20, 2026 | 4.42 | 4.57 | 4.42 | 4.52 | 4.52 | 2.26% | 5,442,912 |
| Feb 19, 2026 | 4.66 | 4.73 | 4.42 | 4.42 | 4.42 | -5.15% | 7,173,185 |
| Feb 18, 2026 | 4.98 | 5.03 | 4.66 | 4.66 | 4.66 | -5.28% | 24,098,570 |
| Feb 17, 2026 | 4.90 | 4.94 | 4.85 | 4.92 | 4.92 | 0.41% | 7,888,512 |
| Feb 16, 2026 | 4.82 | 4.94 | 4.81 | 4.90 | 4.90 | 2.08% | 13,221,460 |
| Feb 13, 2026 | 4.78 | 4.87 | 4.77 | 4.80 | 4.80 | - | 5,867,731 |
| Feb 12, 2026 | 4.80 | 4.82 | 4.72 | 4.80 | 4.80 | 0.84% | 5,430,088 |
| Feb 11, 2026 | 4.79 | 4.86 | 4.74 | 4.76 | 4.76 | -0.83% | 5,911,945 |
| Feb 10, 2026 | 4.79 | 4.81 | 4.71 | 4.80 | 4.80 | 0.42% | 5,573,250 |
| Feb 9, 2026 | 4.69 | 4.81 | 4.65 | 4.78 | 4.78 | 3.02% | 7,255,535 |
| Feb 6, 2026 | 4.68 | 4.77 | 4.58 | 4.64 | 4.64 | -1.28% | 6,256,761 |
| Feb 5, 2026 | 4.78 | 4.88 | 4.68 | 4.70 | 4.70 | -1.47% | 9,764,680 |
| Feb 4, 2026 | 4.71 | 4.84 | 4.67 | 4.77 | 4.77 | 1.71% | 24,780,280 |
| Feb 3, 2026 | 5.11 | 5.35 | 4.68 | 4.69 | 4.69 | -6.01% | 65,346,200 |
| Feb 2, 2026 | 4.52 | 4.99 | 4.43 | 4.99 | 4.99 | 9.91% | 25,361,610 |
| Jan 30, 2026 | 4.51 | 4.68 | 4.46 | 4.54 | 4.54 | 0.67% | 9,427,111 |
| Jan 29, 2026 | 4.60 | 4.63 | 4.50 | 4.51 | 4.51 | -1.96% | 7,530,318 |
| Jan 28, 2026 | 4.59 | 4.74 | 4.50 | 4.60 | 4.60 | 1.32% | 16,743,110 |
| Jan 27, 2026 | 4.43 | 4.61 | 4.40 | 4.54 | 4.54 | 2.48% | 10,372,450 |
| Jan 26, 2026 | 4.38 | 4.46 | 4.34 | 4.43 | 4.43 | 1.14% | 5,134,126 |
| Jan 23, 2026 | 4.46 | 4.46 | 4.30 | 4.38 | 4.38 | -0.45% | 6,751,024 |
| Jan 22, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 3.29% | 6,010,632 |
| Jan 21, 2026 | 4.35 | 4.36 | 4.24 | 4.26 | 4.26 | -1.16% | 6,498,762 |
| Jan 20, 2026 | 4.32 | 4.37 | 4.25 | 4.31 | 4.31 | 0.23% | 6,962,086 |
| Jan 19, 2026 | 4.24 | 4.34 | 4.23 | 4.30 | 4.30 | 2.14% | 6,389,362 |
| Jan 16, 2026 | 4.24 | 4.25 | 4.14 | 4.21 | 4.21 | -0.71% | 4,350,831 |
| Jan 15, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 1.92% | 4,233,262 |
| Jan 14, 2026 | 4.28 | 4.34 | 4.14 | 4.16 | 4.16 | -2.80% | 6,534,964 |
| Jan 13, 2026 | 4.20 | 4.38 | 4.19 | 4.28 | 4.28 | 1.90% | 8,536,955 |
| Jan 12, 2026 | 4.15 | 4.27 | 4.14 | 4.20 | 4.20 | 1.20% | 7,379,450 |
| Jan 9, 2026 | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | - | 3,394,045 |
| Jan 8, 2026 | 4.15 | 4.18 | 4.08 | 4.15 | 4.15 | 0.24% | 3,761,082 |
| Jan 7, 2026 | 4.20 | 4.30 | 4.14 | 4.14 | 4.14 | -1.19% | 6,277,633 |
| Jan 6, 2026 | 4.16 | 4.27 | 4.00 | 4.19 | 4.19 | 0.24% | 6,744,635 |
| Jan 5, 2026 | 4.20 | 4.25 | 4.15 | 4.18 | 4.18 | -0.48% | 4,706,967 |
| Jan 2, 2026 | 4.16 | 4.23 | 4.15 | 4.20 | 4.20 | 1.94% | 4,212,900 |
| Dec 31, 2025 | 4.06 | 4.18 | 4.06 | 4.12 | 4.12 | 1.48% | 3,316,800 |
| Dec 30, 2025 | 4.07 | 4.13 | 4.04 | 4.06 | 4.06 | -0.98% | 2,885,097 |
| Dec 29, 2025 | 4.14 | 4.23 | 4.09 | 4.10 | 4.10 | -2.38% | 3,312,999 |
| Dec 26, 2025 | 4.21 | 4.26 | 4.17 | 4.20 | 4.20 | 0.72% | 4,978,005 |
| Dec 25, 2025 | 4.23 | 4.28 | 4.17 | 4.17 | 4.17 | -0.95% | 4,248,118 |
| Dec 24, 2025 | 4.25 | 4.31 | 4.20 | 4.21 | 4.21 | -0.94% | 3,938,355 |
| Dec 23, 2025 | 4.32 | 4.34 | 4.23 | 4.25 | 4.25 | -1.62% | 4,484,695 |
| Dec 22, 2025 | 4.40 | 4.45 | 4.32 | 4.32 | 4.32 | -1.82% | 5,930,817 |