Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey · Delayed Price · Currency is TRY 4.210
-0.010 (-0.24%)
At close: Jul 31, 2026
IST:AZTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.36 | 4.46 | 4.28 | 4.30 | 4.30 | -0.92% | 7,810,317 |
| Jul 24, 2026 | 4.48 | 4.49 | 4.34 | 4.34 | 4.34 | -2.69% | 4,009,110 |
| Jul 23, 2026 | 4.45 | 4.65 | 4.45 | 4.46 | 4.46 | 0.22% | 8,139,203 |
| Jul 22, 2026 | 4.56 | 4.59 | 4.45 | 4.45 | 4.45 | -1.33% | 4,209,445 |
| Jul 21, 2026 | 4.70 | 4.84 | 4.51 | 4.51 | 4.51 | -4.04% | 3,513,987 |
| Jul 20, 2026 | 4.53 | 4.74 | 4.48 | 4.70 | 4.70 | 3.75% | 7,688,200 |
| Jul 17, 2026 | 4.63 | 4.65 | 4.45 | 4.53 | 4.53 | -2.37% | 5,227,855 |
| Jul 16, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 0.87% | 2,028,136 |
| Jul 14, 2026 | 4.59 | 4.80 | 4.59 | 4.60 | 4.60 | 0.22% | 5,279,411 |
| Jul 13, 2026 | 4.63 | 4.79 | 4.58 | 4.59 | 4.59 | -0.86% | 2,501,677 |
| Jul 10, 2026 | 4.63 | 4.70 | 4.61 | 4.63 | 4.63 | - | 4,178,052 |
| Jul 9, 2026 | 4.80 | 4.83 | 4.63 | 4.63 | 4.63 | -3.54% | 6,372,138 |
| Jul 8, 2026 | 4.74 | 4.88 | 4.59 | 4.80 | 4.80 | 1.27% | 7,926,499 |
| Jul 7, 2026 | 4.75 | 4.88 | 4.66 | 4.74 | 4.74 | -0.21% | 9,468,833 |
| Jul 6, 2026 | 4.90 | 4.90 | 4.74 | 4.75 | 4.75 | -2.26% | 5,946,353 |
| Jul 3, 2026 | 4.74 | 4.92 | 4.73 | 4.86 | 4.86 | 2.53% | 9,696,099 |
| Jul 2, 2026 | 4.72 | 4.92 | 4.72 | 4.74 | 4.74 | -0.21% | 6,745,041 |
| Jul 1, 2026 | 4.82 | 5.00 | 4.74 | 4.75 | 4.75 | -1.45% | 9,446,730 |
| Jun 30, 2026 | 5.08 | 5.10 | 4.82 | 4.82 | 4.82 | -5.12% | 7,829,640 |
| Jun 29, 2026 | 5.05 | 5.19 | 4.93 | 5.08 | 5.08 | 0.59% | 11,891,866 |
| Jun 26, 2026 | 4.86 | 5.08 | 4.69 | 5.05 | 5.05 | 4.77% | 11,112,605 |
| Jun 25, 2026 | 4.81 | 4.94 | 4.68 | 4.82 | 4.82 | 0.42% | 10,924,334 |
| Jun 24, 2026 | 4.89 | 4.89 | 4.71 | 4.80 | 4.80 | -1.84% | 10,829,084 |
| Jun 23, 2026 | 4.95 | 4.99 | 4.82 | 4.89 | 4.89 | -1.81% | 10,947,748 |
| Jun 22, 2026 | 5.10 | 5.14 | 4.98 | 4.98 | 4.98 | -1.39% | 13,438,691 |
| Jun 19, 2026 | 5.19 | 5.21 | 5.05 | 5.05 | 5.05 | -3.26% | 11,008,530 |
| 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 |