Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey · Delayed Price · Currency is TRY 2.690
0.00 (0.00%)
At close: Oct 28, 2026
IST:AZTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.71 | 2.75 | 2.68 | 2.69 | 2.69 | - | 1,170,484 |
| Oct 27, 2026 | 2.79 | 2.81 | 2.69 | 2.69 | 2.69 | -2.89% | 2,650,409 |
| Oct 26, 2026 | 3.13 | 3.13 | 2.77 | 2.77 | 2.77 | -2.81% | 2,564,118 |
| Oct 23, 2026 | 2.88 | 2.92 | 2.74 | 2.85 | 2.85 | -1.38% | 3,965,494 |
| Oct 22, 2026 | 2.93 | 3.00 | 2.83 | 2.89 | 2.89 | -1.37% | 3,538,137 |
| Oct 21, 2026 | 2.87 | 2.94 | 2.76 | 2.93 | 2.93 | 2.45% | 3,584,383 |
| Oct 20, 2026 | 2.82 | 2.91 | 2.75 | 2.86 | 2.86 | 1.78% | 3,138,118 |
| Oct 19, 2026 | 2.76 | 2.81 | 2.69 | 2.81 | 2.81 | 1.81% | 3,254,415 |
| Oct 16, 2026 | 2.77 | 2.82 | 2.64 | 2.76 | 2.76 | -1.43% | 4,316,209 |
| Oct 15, 2026 | 2.84 | 2.88 | 2.78 | 2.80 | 2.80 | -1.41% | 5,190,489 |
| Oct 14, 2026 | 3.46 | 3.46 | 2.84 | 2.84 | 2.84 | -9.84% | 14,440,395 |
| Oct 13, 2026 | 3.00 | 3.15 | 2.98 | 3.15 | 3.15 | 9.76% | 4,081,431 |
| Oct 12, 2026 | 3.01 | 3.03 | 2.85 | 2.87 | 2.87 | -4.65% | 3,091,663 |
| Oct 9, 2026 | 3.02 | 3.07 | 3.01 | 3.01 | 3.01 | - | 2,528,509 |
| Oct 8, 2026 | 3.10 | 3.10 | 2.98 | 3.01 | 3.01 | -1.95% | 3,831,792 |
| Oct 7, 2026 | 3.26 | 3.26 | 3.05 | 3.07 | 3.07 | -4.36% | 3,114,333 |
| Oct 6, 2026 | 3.22 | 3.36 | 3.19 | 3.21 | 3.21 | -0.31% | 2,192,627 |
| Oct 5, 2026 | 3.25 | 3.36 | 3.17 | 3.22 | 3.22 | 0.31% | 2,805,768 |
| Oct 2, 2026 | 3.25 | 3.35 | 3.09 | 3.21 | 3.21 | -1.23% | 3,603,784 |
| Oct 1, 2026 | 3.11 | 3.33 | 3.11 | 3.25 | 3.25 | 4.50% | 3,007,130 |
| Sep 30, 2026 | 3.15 | 3.34 | 3.01 | 3.11 | 3.11 | -1.58% | 4,433,984 |
| Sep 29, 2026 | 3.24 | 3.28 | 3.15 | 3.16 | 3.16 | -2.47% | 1,798,259 |
| Sep 28, 2026 | 3.40 | 3.40 | 3.11 | 3.24 | 3.24 | -6.09% | 3,809,770 |
| Sep 25, 2026 | 3.36 | 3.58 | 3.32 | 3.45 | 3.45 | 2.68% | 6,465,944 |
| Sep 24, 2026 | 3.49 | 3.53 | 3.31 | 3.36 | 3.36 | -3.45% | 4,050,206 |
| Sep 23, 2026 | 3.54 | 3.79 | 3.46 | 3.48 | 3.48 | -3.33% | 12,821,880 |
| Sep 22, 2026 | 3.78 | 4.28 | 3.60 | 3.60 | 3.60 | -10.00% | 22,683,177 |
| Sep 21, 2026 | 3.78 | 4.18 | 3.42 | 4.00 | 4.00 | 5.26% | 49,282,535 |
| Sep 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 9.83% | 5,006,642 |
| Sep 17, 2026 | 3.15 | 3.46 | 3.02 | 3.46 | 3.46 | 9.84% | 9,029,234 |
| Sep 16, 2026 | 3.46 | 3.46 | 3.12 | 3.15 | 3.15 | -8.96% | 11,170,923 |
| Sep 15, 2026 | 3.67 | 3.67 | 3.45 | 3.46 | 3.46 | -4.42% | 5,571,877 |
| Sep 14, 2026 | 3.65 | 3.72 | 3.59 | 3.62 | 3.62 | -0.82% | 6,181,554 |
| Sep 11, 2026 | 3.70 | 3.71 | 3.63 | 3.65 | 3.65 | -1.35% | 4,549,004 |
| Sep 10, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -0.27% | 3,606,047 |
| Sep 9, 2026 | 3.74 | 3.81 | 3.69 | 3.71 | 3.71 | -0.80% | 4,139,832 |
| Sep 8, 2026 | 3.69 | 3.76 | 3.67 | 3.74 | 3.74 | 1.36% | 4,066,510 |
| Sep 7, 2026 | 3.69 | 3.71 | 3.63 | 3.69 | 3.69 | 1.10% | 4,469,232 |
| Sep 4, 2026 | 3.66 | 3.70 | 3.62 | 3.65 | 3.65 | - | 3,273,787 |
| Sep 3, 2026 | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | -2.93% | 2,211,822 |
| Sep 2, 2026 | 3.73 | 3.79 | 3.67 | 3.76 | 3.76 | 1.08% | 4,524,357 |
| Sep 1, 2026 | 3.78 | 3.84 | 3.70 | 3.72 | 3.72 | -1.59% | 5,062,910 |
| Aug 31, 2026 | 3.85 | 3.89 | 3.77 | 3.78 | 3.78 | -1.82% | 7,185,623 |
| Aug 28, 2026 | 3.86 | 3.88 | 3.81 | 3.85 | 3.85 | - | 3,229,595 |
| Aug 27, 2026 | 3.82 | 3.91 | 3.81 | 3.85 | 3.85 | 1.05% | 5,452,266 |
| Aug 26, 2026 | 3.87 | 3.92 | 3.81 | 3.81 | 3.81 | -1.04% | 7,428,908 |
| Aug 25, 2026 | 4.04 | 4.05 | 3.79 | 3.85 | 3.85 | -4.70% | 10,624,259 |
| Aug 24, 2026 | 4.09 | 4.10 | 4.03 | 4.04 | 4.04 | -1.22% | 4,790,285 |
| Aug 21, 2026 | 4.14 | 4.14 | 4.03 | 4.09 | 4.09 | -0.73% | 8,485,326 |
| Aug 20, 2026 | 4.11 | 4.17 | 4.07 | 4.12 | 4.12 | 0.49% | 4,839,406 |