Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey · Delayed Price · Currency is TRY 4.090
-0.030 (-0.73%)
At close: Aug 21, 2026
IST:AZTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |