Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 27.94
-0.08 (-0.29%)
Last updated: Aug 29, 2025, 1:55 PM GMT+3
IST:TEKTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.94 | 27.94 | 27.50 | 27.50 | - | -1.43% | 2,092,333 |
| Aug 28, 2025 | 26.00 | 28.04 | 26.00 | 27.90 | - | 9.41% | 2,792,711 |
| Aug 27, 2025 | 23.50 | 25.50 | 23.50 | 25.50 | - | 0.79% | 6,992,814 |
| Aug 26, 2025 | 27.34 | 27.34 | 25.30 | 25.30 | - | -7.46% | 4,235,615 |
| Aug 25, 2025 | 29.46 | 29.46 | 26.56 | 27.34 | - | -7.32% | 5,494,227 |
| Aug 22, 2025 | 30.98 | 30.98 | 29.50 | 29.50 | - | -4.84% | 2,621,574 |
| Aug 21, 2025 | 32.90 | 32.90 | 30.12 | 31.00 | - | -5.78% | 3,129,680 |
| Aug 20, 2025 | 28.04 | 32.90 | 28.04 | 32.90 | - | 6.40% | 4,465,191 |
| Aug 19, 2025 | 31.60 | 31.70 | 30.92 | 30.92 | - | 7.29% | 5,216,197 |
| Aug 18, 2025 | 24.50 | 28.82 | 24.50 | 28.82 | - | 8.84% | 6,811,372 |
| Aug 15, 2025 | 25.30 | 26.48 | 24.04 | 26.48 | - | 9.97% | 12,529,543 |
| Aug 14, 2025 | 21.90 | 24.08 | 21.18 | 24.08 | - | 9.95% | 11,676,430 |
| Aug 13, 2025 | 20.80 | 22.60 | 20.00 | 21.90 | - | 5.29% | 7,898,092 |
| Aug 12, 2025 | 19.89 | 21.96 | 19.45 | 20.80 | - | -1.42% | 7,991,294 |
| Aug 11, 2025 | 20.90 | 22.78 | 18.74 | 21.10 | - | 1.34% | 13,817,104 |
| Aug 8, 2025 | 19.10 | 20.82 | 18.00 | 20.82 | - | 9.98% | 14,441,297 |
| Aug 7, 2025 | 17.60 | 18.94 | 17.50 | 18.93 | - | 9.93% | 11,346,652 |
| Aug 6, 2025 | 16.66 | 17.22 | 15.97 | 17.22 | - | 9.96% | 11,710,125 |
| Aug 5, 2025 | 13.99 | 15.66 | 13.86 | 15.66 | - | 9.97% | 17,730,643 |
| Aug 4, 2025 | 14.25 | 14.91 | 13.25 | 14.24 | - | -1.32% | 9,358,164 |
| Aug 1, 2025 | 14.70 | 15.20 | 14.30 | 14.43 | - | -2.70% | 4,848,633 |
| Jul 31, 2025 | 13.90 | 15.01 | 13.65 | 14.83 | - | 4.81% | 7,510,027 |
| Jul 30, 2025 | 14.68 | 14.68 | 13.95 | 14.15 | - | -3.74% | 6,655,029 |
| Jul 29, 2025 | 15.11 | 15.81 | 14.20 | 14.70 | - | -4.61% | 11,939,760 |
| Jul 28, 2025 | 14.24 | 15.45 | 13.91 | 15.41 | - | 8.22% | 9,644,710 |
| Jul 25, 2025 | 12.80 | 14.24 | 12.56 | 14.24 | - | 9.96% | 17,656,720 |
| Jul 24, 2025 | 12.62 | 13.11 | 11.88 | 12.95 | - | 1.17% | 10,708,381 |
| Jul 23, 2025 | 13.33 | 13.35 | 12.68 | 12.80 | - | -4.12% | 5,913,818 |
| Jul 22, 2025 | 12.90 | 13.50 | 12.45 | 13.35 | - | 2.30% | 7,898,351 |
| Jul 21, 2025 | 12.95 | 13.29 | 12.12 | 13.05 | - | 0.77% | 9,808,875 |
| Jul 18, 2025 | 13.10 | 13.63 | 12.59 | 12.95 | - | -2.92% | 8,926,018 |
| Jul 17, 2025 | 12.78 | 13.91 | 12.15 | 13.34 | - | 5.45% | 17,399,600 |
| Jul 16, 2025 | 11.67 | 12.65 | 10.55 | 12.65 | - | 10.00% | 16,197,330 |
| Jul 14, 2025 | 11.65 | 11.91 | 10.58 | 11.50 | - | 1.68% | 12,044,421 |
| Jul 11, 2025 | 10.50 | 11.31 | 10.50 | 11.31 | - | 9.91% | 17,183,105 |
| Jul 10, 2025 | 9.36 | 10.29 | 9.36 | 10.29 | - | 9.94% | 14,113,923 |
| Jul 9, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | -10.00% | 4,101,888 |
| Jul 8, 2025 | 11.55 | 12.35 | 10.40 | 10.40 | - | -9.96% | 22,620,959 |
| Jul 7, 2025 | 12.46 | 13.37 | 11.55 | 11.55 | - | -5.02% | 96,530,852 |
| Jul 4, 2025 | 11.44 | 12.16 | 11.09 | 12.16 | - | 9.95% | 31,087,291 |
| Jul 3, 2025 | 10.50 | 11.06 | 10.05 | 11.06 | - | 9.94% | 60,791,759 |
| Jul 2, 2025 | 9.22 | 10.06 | 8.96 | 10.06 | - | 9.95% | 43,737,346 |
| Jul 1, 2025 | 9.04 | 9.94 | 8.97 | 9.15 | - | 1.22% | 58,876,124 |
| Jun 30, 2025 | 8.97 | 9.76 | 8.97 | 9.04 | - | -3.00% | 31,792,979 |
| Jun 27, 2025 | 10.14 | 10.32 | 9.15 | 9.32 | - | -3.02% | 73,842,937 |
| Jun 26, 2025 | 9.02 | 9.61 | 8.91 | 9.61 | - | 9.95% | 20,689,089 |
| Jun 25, 2025 | 8.00 | 8.74 | 7.99 | 8.74 | - | 9.94% | 40,617,063 |
| Jun 24, 2025 | 8.58 | 9.17 | 7.70 | 7.95 | - | -4.68% | 90,681,206 |
| Jun 23, 2025 | 7.71 | 8.34 | 7.71 | 8.34 | - | 9.88% | 42,860,353 |
| Jun 20, 2025 | 6.94 | 7.59 | 6.63 | 7.59 | - | 10.00% | 32,186,123 |