Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey · Delayed Price · Currency is TRY 4.890
-0.080 (-1.61%)
At close: May 8, 2026
IST:AZTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.70 | 4.95 | 4.70 | 4.89 | 4.89 | -1.61% | 20,374,148 |
| 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% | 75,022,204 |
| 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 |
| Apr 1, 2026 | 3.92 | 4.03 | 3.92 | 3.97 | 3.97 | 1.79% | 6,829,107 |
| Mar 31, 2026 | 3.87 | 3.92 | 3.83 | 3.90 | 3.90 | 1.04% | 3,088,917 |
| Mar 30, 2026 | 3.83 | 3.89 | 3.76 | 3.86 | 3.86 | 0.78% | 3,630,957 |
| Mar 27, 2026 | 3.92 | 3.94 | 3.82 | 3.83 | 3.83 | -2.05% | 2,456,911 |
| Mar 26, 2026 | 3.97 | 4.00 | 3.78 | 3.91 | 3.91 | -1.51% | 3,096,570 |
| Mar 25, 2026 | 4.03 | 4.08 | 3.93 | 3.97 | 3.97 | -1.00% | 3,605,126 |
| Mar 24, 2026 | 4.01 | 4.09 | 4.00 | 4.01 | 4.01 | -1.23% | 2,888,983 |
| Mar 23, 2026 | 4.01 | 4.07 | 3.90 | 4.06 | 4.06 | -0.49% | 6,635,588 |
| Mar 19, 2026 | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | 0.25% | 1,428,048 |
| Mar 18, 2026 | 4.16 | 4.18 | 4.07 | 4.07 | 4.07 | -2.16% | 4,851,882 |
| Mar 17, 2026 | 4.18 | 4.23 | 4.14 | 4.16 | 4.16 | - | 4,520,025 |
| Mar 16, 2026 | 4.15 | 4.27 | 4.06 | 4.16 | 4.16 | 0.24% | 8,322,802 |
| Mar 13, 2026 | 4.29 | 4.30 | 4.10 | 4.15 | 4.15 | -3.26% | 6,760,485 |
| Mar 12, 2026 | 4.32 | 4.42 | 4.26 | 4.29 | 4.29 | -5.09% | 8,057,748 |
| Mar 11, 2026 | 4.55 | 4.55 | 4.43 | 4.52 | 4.52 | 0.22% | 4,818,234 |
| Mar 10, 2026 | 4.28 | 4.53 | 4.28 | 4.51 | 4.51 | 6.62% | 6,235,366 |
| Mar 9, 2026 | 4.06 | 4.29 | 4.06 | 4.23 | 4.23 | -2.08% | 5,606,483 |
| Mar 6, 2026 | 4.44 | 4.49 | 4.27 | 4.32 | 4.32 | -2.70% | 7,273,246 |
| Mar 5, 2026 | 4.15 | 4.51 | 4.15 | 4.44 | 4.44 | 6.99% | 13,913,330 |
| Mar 4, 2026 | 4.05 | 4.23 | 4.05 | 4.15 | 4.15 | 1.97% | 4,805,075 |
| Mar 3, 2026 | 4.08 | 4.18 | 4.06 | 4.07 | 4.07 | -0.25% | 5,639,768 |
| Mar 2, 2026 | 3.92 | 4.17 | 3.92 | 4.08 | 4.08 | -6.21% | 9,246,104 |
| 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 |