Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey · Delayed Price · Currency is TRY 3.220
+0.010 (0.31%)
Last updated: Oct 5, 2026, 5:58 PM GMT+3
IST:AZTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4.11 | 4.23 | 4.07 | 4.10 | 4.10 | -0.24% | 8,591,758 |
| Aug 18, 2026 | 4.53 | 4.53 | 4.09 | 4.11 | 4.11 | -9.27% | 26,816,560 |
| Aug 17, 2026 | 4.64 | 4.65 | 4.50 | 4.53 | 4.53 | -2.79% | 7,500,443 |
| Aug 14, 2026 | 4.82 | 4.84 | 4.64 | 4.66 | 4.66 | -1.48% | 7,138,295 |
| Aug 13, 2026 | 4.98 | 4.98 | 4.73 | 4.73 | 4.73 | -4.25% | 8,371,081 |
| Aug 12, 2026 | 4.92 | 5.00 | 4.72 | 4.94 | 4.94 | 1.44% | 12,096,068 |
| Aug 11, 2026 | 4.70 | 4.96 | 4.59 | 4.87 | 4.87 | 4.73% | 13,666,842 |
| Aug 10, 2026 | 4.52 | 4.84 | 4.45 | 4.65 | 4.65 | 4.03% | 18,235,833 |
| Aug 7, 2026 | 4.49 | 4.62 | 4.34 | 4.47 | 4.47 | 0.45% | 9,622,675 |
| Aug 6, 2026 | 4.37 | 4.46 | 4.34 | 4.45 | 4.45 | 2.06% | 4,917,165 |
| Aug 5, 2026 | 4.37 | 4.46 | 4.36 | 4.36 | 4.36 | -0.68% | 2,920,780 |
| Aug 4, 2026 | 4.26 | 4.45 | 4.21 | 4.39 | 4.39 | 3.05% | 4,918,427 |
| Aug 3, 2026 | 4.30 | 4.34 | 4.19 | 4.26 | 4.26 | 1.19% | 7,839,351 |
| Jul 31, 2026 | 4.22 | 4.60 | 4.16 | 4.21 | 4.21 | -0.24% | 19,616,302 |
| Jul 30, 2026 | 4.11 | 4.31 | 4.10 | 4.22 | 4.22 | 2.68% | 7,315,743 |
| Jul 29, 2026 | 4.22 | 4.23 | 4.08 | 4.11 | 4.11 | -2.61% | 4,870,421 |
| Jul 28, 2026 | 4.30 | 4.35 | 4.15 | 4.22 | 4.22 | -1.86% | 4,128,431 |