Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey · Delayed Price · Currency is TRY 42.04
-0.76 (-1.78%)
Last updated: Sep 3, 2025, 11:05 AM GMT+3
IST:AZTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 42.64 | 43.78 | 42.64 | 43.72 | - | 2.29% | 286,043 |
| Sep 3, 2025 | 42.54 | 43.20 | 41.84 | 42.74 | - | 0.47% | 849,251 |
| Sep 2, 2025 | 45.40 | 45.40 | 41.50 | 42.54 | - | -4.49% | 1,416,075 |
| Sep 1, 2025 | 44.34 | 45.00 | 43.98 | 44.54 | - | 0.91% | 801,667 |
| Aug 29, 2025 | 44.72 | 45.02 | 44.02 | 44.14 | - | -1.12% | 567,863 |
| Aug 28, 2025 | 44.64 | 45.28 | 44.48 | 44.64 | - | 0.09% | 594,408 |
| Aug 27, 2025 | 46.50 | 46.78 | 44.54 | 44.60 | - | -4.09% | 1,141,063 |
| Aug 26, 2025 | 47.96 | 48.04 | 46.20 | 46.50 | - | -1.19% | 1,180,254 |
| Aug 25, 2025 | 46.00 | 47.48 | 45.96 | 47.06 | - | 2.75% | 1,577,215 |
| Aug 22, 2025 | 46.14 | 46.66 | 45.50 | 45.80 | - | -1.08% | 1,128,764 |
| Aug 21, 2025 | 46.38 | 46.88 | 45.70 | 46.30 | - | 0.56% | 1,338,151 |
| Aug 20, 2025 | 45.74 | 46.92 | 45.26 | 46.04 | - | 0.66% | 1,013,882 |
| Aug 19, 2025 | 45.50 | 46.64 | 45.20 | 45.74 | - | 0.53% | 1,308,051 |
| Aug 18, 2025 | 44.44 | 46.00 | 44.14 | 45.50 | - | 5.08% | 2,153,012 |
| Aug 15, 2025 | 43.06 | 43.86 | 42.54 | 43.30 | - | -1.32% | 1,121,665 |
| Aug 14, 2025 | 44.02 | 44.96 | 43.60 | 43.88 | - | -1.39% | 1,130,302 |
| Aug 13, 2025 | 45.14 | 45.44 | 44.46 | 44.50 | - | -1.33% | 914,030 |
| Aug 12, 2025 | 45.70 | 45.98 | 44.50 | 45.10 | - | -1.36% | 1,053,286 |
| Aug 11, 2025 | 45.60 | 46.28 | 45.40 | 45.72 | - | 0.04% | 1,222,583 |
| Aug 8, 2025 | 46.02 | 46.92 | 45.48 | 45.70 | - | -0.48% | 1,264,641 |
| Aug 7, 2025 | 46.58 | 47.36 | 45.90 | 45.92 | - | -1.37% | 1,615,531 |
| Aug 6, 2025 | 46.46 | 47.56 | 45.16 | 46.56 | - | 0.39% | 2,860,667 |
| Aug 5, 2025 | 49.78 | 50.10 | 46.38 | 46.38 | - | -3.94% | 8,966,070 |
| Aug 4, 2025 | 45.00 | 48.28 | 44.90 | 48.28 | - | 9.98% | 2,212,066 |
| Aug 1, 2025 | 42.82 | 44.50 | 42.68 | 43.90 | - | 2.52% | 2,223,495 |
| Jul 31, 2025 | 41.94 | 43.90 | 41.94 | 42.82 | - | 2.10% | 1,728,156 |
| Jul 30, 2025 | 42.30 | 42.60 | 41.84 | 41.94 | - | -0.62% | 983,330 |
| Jul 29, 2025 | 42.56 | 42.88 | 42.00 | 42.20 | - | -0.85% | 1,019,622 |
| Jul 28, 2025 | 41.68 | 43.82 | 41.06 | 42.56 | - | 3.35% | 2,632,567 |
| Jul 25, 2025 | 41.60 | 43.06 | 40.90 | 41.18 | - | 0.93% | 2,429,805 |
| Jul 24, 2025 | 40.36 | 41.20 | 39.82 | 40.80 | - | 1.54% | 1,311,978 |
| Jul 23, 2025 | 40.70 | 40.86 | 39.96 | 40.18 | - | -1.23% | 932,713 |
| Jul 22, 2025 | 40.08 | 40.96 | 39.84 | 40.68 | - | 1.55% | 1,222,957 |
| Jul 21, 2025 | 39.18 | 40.48 | 39.00 | 40.06 | - | 2.82% | 1,505,279 |
| Jul 18, 2025 | 39.10 | 39.28 | 38.66 | 38.96 | - | -0.20% | 760,318 |
| Jul 17, 2025 | 38.74 | 39.20 | 38.60 | 39.04 | - | 1.67% | 713,714 |
| Jul 16, 2025 | 38.82 | 39.54 | 37.88 | 38.40 | - | -0.98% | 1,077,881 |
| Jul 14, 2025 | 39.00 | 39.48 | 38.66 | 38.78 | - | -0.21% | 760,904 |
| Jul 11, 2025 | 39.38 | 39.62 | 38.36 | 38.86 | - | -1.12% | 1,055,749 |
| Jul 10, 2025 | 38.96 | 39.88 | 38.96 | 39.30 | - | 1.13% | 746,792 |
| Jul 9, 2025 | 38.52 | 39.22 | 38.40 | 38.86 | - | 1.20% | 603,500 |
| Jul 8, 2025 | 38.64 | 39.54 | 38.02 | 38.40 | - | -0.52% | 923,623 |
| Jul 7, 2025 | 38.70 | 39.80 | 38.56 | 38.60 | - | -1.63% | 622,794 |
| Jul 4, 2025 | 39.44 | 39.56 | 38.80 | 39.24 | - | -0.15% | 788,262 |
| Jul 3, 2025 | 39.06 | 40.46 | 38.86 | 39.30 | - | 1.29% | 1,518,866 |
| Jul 2, 2025 | 40.46 | 40.86 | 38.60 | 38.80 | - | -4.10% | 2,153,053 |
| Jul 1, 2025 | 38.88 | 41.20 | 38.40 | 40.46 | - | 5.36% | 2,711,384 |
| Jun 30, 2025 | 36.90 | 38.54 | 36.82 | 38.40 | - | 4.63% | 1,535,271 |
| Jun 27, 2025 | 37.02 | 37.20 | 36.46 | 36.70 | - | -0.11% | 559,600 |
| Jun 26, 2025 | 37.80 | 37.96 | 36.74 | 36.74 | - | -2.44% | 913,680 |