Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 8.54
-0.26 (-2.95%)
At close: Mar 27, 2026
IST:TEKTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.79 | 8.82 | 8.54 | 8.54 | 8.54 | -2.95% | 5,244,467 |
| Mar 26, 2026 | 8.93 | 8.93 | 8.63 | 8.80 | 8.80 | -2.22% | 9,038,154 |
| Mar 25, 2026 | 8.85 | 9.24 | 8.75 | 9.00 | 9.00 | 1.69% | 12,191,630 |
| Mar 24, 2026 | 9.00 | 9.22 | 8.80 | 8.85 | 8.85 | -2.21% | 6,004,809 |
| Mar 23, 2026 | 8.87 | 9.10 | 8.50 | 9.05 | 9.05 | 2.03% | 10,610,387 |
| Mar 19, 2026 | 8.89 | 8.95 | 8.77 | 8.87 | 8.87 | -0.22% | 2,532,981 |
| Mar 18, 2026 | 9.20 | 9.44 | 8.87 | 8.89 | 8.89 | -3.37% | 8,923,752 |
| Mar 17, 2026 | 9.40 | 9.75 | 9.19 | 9.20 | 9.20 | -1.71% | 8,862,857 |
| Mar 16, 2026 | 9.18 | 9.63 | 8.73 | 9.36 | 9.36 | 2.52% | 15,391,240 |
| Mar 13, 2026 | 9.47 | 9.51 | 9.13 | 9.13 | 9.13 | -3.59% | 6,222,420 |
| Mar 12, 2026 | 9.12 | 9.74 | 9.01 | 9.47 | 9.47 | 3.84% | 17,693,720 |
| Mar 11, 2026 | 8.90 | 9.25 | 8.85 | 9.12 | 9.12 | -2.25% | 11,466,610 |
| Mar 10, 2026 | 8.90 | 9.39 | 8.89 | 9.33 | 9.33 | 6.39% | 12,235,770 |
| Mar 9, 2026 | 8.37 | 8.83 | 8.37 | 8.77 | 8.77 | -0.34% | 8,047,206 |
| Mar 6, 2026 | 9.30 | 9.31 | 8.74 | 8.80 | 8.80 | -4.76% | 11,082,060 |
| Mar 5, 2026 | 8.65 | 9.24 | 8.56 | 9.24 | 9.24 | 10.00% | 19,700,790 |
| Mar 4, 2026 | 8.50 | 9.08 | 8.40 | 8.40 | 8.40 | -1.18% | 15,520,860 |
| Mar 3, 2026 | 8.40 | 8.58 | 8.24 | 8.50 | 8.50 | 1.19% | 6,098,052 |
| Mar 2, 2026 | 8.14 | 8.58 | 7.97 | 8.40 | 8.40 | -5.08% | 12,654,370 |
| Feb 27, 2026 | 8.81 | 9.40 | 8.79 | 8.85 | 8.85 | 0.80% | 13,637,620 |
| Feb 26, 2026 | 8.80 | 8.91 | 8.70 | 8.78 | 8.78 | 0.23% | 5,393,921 |
| Feb 25, 2026 | 9.05 | 9.14 | 8.74 | 8.76 | 8.76 | -2.67% | 7,627,187 |
| Feb 24, 2026 | 9.00 | 9.15 | 8.90 | 9.00 | 9.00 | -1.10% | 9,102,597 |
| Feb 23, 2026 | 9.25 | 9.53 | 9.10 | 9.10 | 9.10 | -1.09% | 13,367,467 |
| Feb 20, 2026 | 8.70 | 9.52 | 8.63 | 9.20 | 9.20 | 6.24% | 41,294,180 |
| Feb 19, 2026 | 8.89 | 9.12 | 8.62 | 8.66 | 8.66 | -2.59% | 14,113,330 |
| Feb 18, 2026 | 9.15 | 9.23 | 8.84 | 8.89 | 8.89 | -2.52% | 16,851,860 |
| Feb 17, 2026 | 9.67 | 9.68 | 9.03 | 9.12 | 9.12 | -5.49% | 21,108,290 |
| Feb 16, 2026 | 10.27 | 10.40 | 9.42 | 9.65 | 9.65 | -5.85% | 25,584,330 |
| Feb 13, 2026 | 10.80 | 10.82 | 10.17 | 10.25 | 10.25 | -5.09% | 19,475,360 |
| Feb 12, 2026 | 10.10 | 10.95 | 10.10 | 10.80 | 10.80 | 6.93% | 30,070,160 |
| Feb 11, 2026 | 10.32 | 10.94 | 10.10 | 10.10 | 10.10 | -2.04% | 37,420,400 |
| Feb 10, 2026 | 9.38 | 10.31 | 9.38 | 10.31 | 10.31 | 9.91% | 37,953,740 |
| Feb 9, 2026 | 9.33 | 9.94 | 9.18 | 9.38 | 9.38 | 2.51% | 31,869,160 |
| Feb 6, 2026 | 8.36 | 9.15 | 8.32 | 9.15 | 9.15 | 9.98% | 42,487,720 |
| Feb 5, 2026 | 8.51 | 8.52 | 8.32 | 8.32 | 8.32 | -2.12% | 9,470,858 |
| Feb 4, 2026 | 8.70 | 8.76 | 8.45 | 8.50 | 8.50 | -2.19% | 9,560,243 |
| Feb 3, 2026 | 8.71 | 9.06 | 8.53 | 8.69 | 8.69 | -0.23% | 19,004,533 |
| Feb 2, 2026 | 9.00 | 9.19 | 8.71 | 8.71 | 8.71 | -4.60% | 13,136,320 |
| Jan 30, 2026 | 10.31 | 10.66 | 9.13 | 9.13 | 9.13 | -9.96% | 59,003,570 |
| Jan 29, 2026 | 9.22 | 10.14 | 9.06 | 10.14 | 10.14 | 9.98% | 32,881,500 |
| Jan 28, 2026 | 8.70 | 9.40 | 8.44 | 9.22 | 9.22 | 6.59% | 22,803,860 |
| Jan 27, 2026 | 8.37 | 8.87 | 8.35 | 8.65 | 8.65 | 3.59% | 14,921,840 |
| Jan 26, 2026 | 8.50 | 8.58 | 8.35 | 8.35 | 8.35 | -1.76% | 7,431,797 |
| Jan 23, 2026 | 8.51 | 8.58 | 8.39 | 8.50 | 8.50 | - | 7,133,975 |
| Jan 22, 2026 | 8.36 | 8.57 | 8.26 | 8.50 | 8.50 | 2.53% | 9,957,999 |
| Jan 21, 2026 | 8.50 | 8.79 | 8.28 | 8.29 | 8.29 | -3.60% | 10,622,880 |
| Jan 20, 2026 | 8.17 | 8.69 | 8.04 | 8.60 | 8.60 | 5.26% | 32,599,300 |
| Jan 19, 2026 | 8.33 | 8.42 | 8.13 | 8.17 | 8.17 | -2.04% | 12,307,800 |
| Jan 16, 2026 | 8.50 | 8.56 | 8.29 | 8.34 | 8.34 | -1.88% | 8,219,054 |