Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey · Delayed Price · Currency is TRY 5.22
+0.13 (2.55%)
At close: Jun 18, 2026
IST:AZTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.10 | 5.22 | 5.06 | 5.22 | 5.22 | 2.55% | 11,637,580 |
| Jun 17, 2026 | 5.33 | 5.36 | 5.07 | 5.09 | 5.09 | -4.50% | 14,317,670 |
| Jun 16, 2026 | 5.49 | 5.50 | 5.24 | 5.33 | 5.33 | -2.56% | 13,767,700 |
| Jun 15, 2026 | 5.54 | 5.60 | 5.41 | 5.47 | 5.47 | 2.24% | 20,073,560 |
| Jun 12, 2026 | 5.31 | 5.39 | 5.23 | 5.35 | 5.35 | 0.75% | 17,385,600 |
| Jun 11, 2026 | 5.25 | 5.49 | 5.08 | 5.31 | 5.31 | 1.14% | 24,191,670 |
| Jun 10, 2026 | 5.31 | 5.45 | 5.18 | 5.25 | 5.25 | 0.38% | 16,285,970 |
| Jun 9, 2026 | 5.28 | 5.44 | 5.15 | 5.23 | 5.23 | 0.58% | 22,325,700 |
| Jun 8, 2026 | 5.19 | 5.49 | 5.08 | 5.20 | 5.20 | -0.19% | 30,492,203 |
| Jun 5, 2026 | 5.29 | 5.55 | 5.14 | 5.21 | 5.21 | -1.51% | 25,467,470 |
| Jun 4, 2026 | 5.59 | 5.73 | 5.26 | 5.29 | 5.29 | -5.70% | 27,403,520 |
| Jun 3, 2026 | 5.47 | 5.71 | 5.37 | 5.61 | 5.61 | 2.56% | 41,842,660 |
| Jun 2, 2026 | 5.76 | 5.85 | 5.36 | 5.47 | 5.47 | -4.04% | 52,202,760 |
| Jun 1, 2026 | 5.40 | 5.94 | 5.36 | 5.70 | 5.70 | 5.56% | 79,533,030 |
| May 26, 2026 | 5.10 | 5.45 | 5.01 | 5.40 | 5.40 | 8.65% | 44,450,319 |
| May 25, 2026 | 4.51 | 4.97 | 4.51 | 4.97 | 4.97 | 9.96% | 29,277,450 |
| May 22, 2026 | 4.25 | 4.56 | 4.24 | 4.52 | 4.52 | 4.63% | 15,764,620 |
| May 21, 2026 | 4.72 | 4.73 | 4.32 | 4.32 | 4.32 | -8.67% | 18,041,370 |
| May 20, 2026 | 4.73 | 4.84 | 4.69 | 4.73 | 4.73 | - | 17,246,380 |
| May 18, 2026 | 4.87 | 4.87 | 4.67 | 4.73 | 4.73 | -0.63% | 13,377,370 |
| May 15, 2026 | 4.90 | 4.92 | 4.68 | 4.76 | 4.76 | -0.63% | 15,969,640 |
| May 14, 2026 | 4.74 | 4.97 | 4.74 | 4.79 | 4.79 | 1.27% | 23,171,910 |
| May 13, 2026 | 4.99 | 5.09 | 4.63 | 4.73 | 4.73 | -5.02% | 50,454,120 |
| May 12, 2026 | 4.81 | 5.06 | 4.65 | 4.98 | 4.98 | 3.53% | 29,245,080 |
| May 11, 2026 | 4.88 | 4.94 | 4.74 | 4.81 | 4.81 | -1.64% | 19,214,940 |
| May 8, 2026 | 4.70 | 4.95 | 4.70 | 4.89 | 4.89 | -1.61% | 20,374,140 |
| May 7, 2026 | 4.91 | 5.03 | 4.85 | 4.97 | 4.97 | 1.64% | 23,641,440 |
| May 6, 2026 | 4.64 | 4.98 | 4.64 | 4.89 | 4.89 | 5.62% | 33,424,610 |
| May 5, 2026 | 4.56 | 4.81 | 4.53 | 4.63 | 4.63 | 1.76% | 28,265,170 |
| May 4, 2026 | 4.48 | 4.62 | 4.43 | 4.55 | 4.55 | 1.79% | 17,657,310 |
| Apr 30, 2026 | 4.43 | 4.64 | 4.40 | 4.47 | 4.47 | 0.90% | 20,882,820 |
| Apr 29, 2026 | 4.49 | 4.55 | 4.37 | 4.43 | 4.43 | -0.67% | 10,661,340 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.43 | 4.46 | 4.46 | -6.89% | 21,441,160 |
| Apr 27, 2026 | 4.53 | 4.88 | 4.53 | 4.79 | 4.79 | 4.81% | 22,310,740 |
| Apr 24, 2026 | 4.87 | 4.87 | 4.57 | 4.57 | 4.57 | -4.59% | 17,208,390 |
| Apr 22, 2026 | 4.84 | 4.93 | 4.70 | 4.79 | 4.79 | 0.84% | 34,292,600 |
| Apr 21, 2026 | 4.63 | 4.88 | 4.52 | 4.75 | 4.75 | 3.04% | 35,431,660 |
| Apr 20, 2026 | 4.50 | 4.74 | 4.50 | 4.61 | 4.61 | - | 27,237,190 |
| Apr 17, 2026 | 4.47 | 4.75 | 4.41 | 4.61 | 4.61 | 4.54% | 49,268,400 |
| Apr 16, 2026 | 4.75 | 5.03 | 4.39 | 4.41 | 4.41 | -3.92% | 97,348,800 |
| Apr 15, 2026 | 4.15 | 4.59 | 4.10 | 4.59 | 4.59 | 9.81% | 75,022,200 |
| Apr 14, 2026 | 4.14 | 4.24 | 4.00 | 4.18 | 4.18 | 1.46% | 30,974,890 |
| Apr 13, 2026 | 4.04 | 4.12 | 3.93 | 4.12 | 4.12 | 0.98% | 8,540,773 |
| Apr 10, 2026 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | 4.08% | 10,032,850 |
| Apr 9, 2026 | 3.94 | 3.97 | 3.92 | 3.92 | 3.92 | 0.26% | 4,857,362 |
| Apr 8, 2026 | 3.94 | 4.01 | 3.90 | 3.91 | 3.91 | 2.62% | 6,680,847 |
| Apr 7, 2026 | 3.96 | 4.01 | 3.81 | 3.81 | 3.81 | -4.03% | 6,737,272 |
| Apr 6, 2026 | 3.90 | 3.97 | 3.88 | 3.97 | 3.97 | 2.06% | 6,053,985 |
| Apr 3, 2026 | 3.96 | 3.96 | 3.87 | 3.89 | 3.89 | -1.77% | 3,998,465 |
| Apr 2, 2026 | 3.98 | 3.98 | 3.88 | 3.96 | 3.96 | -0.25% | 5,211,928 |