Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 9.38
+0.23 (2.51%)
At close: Feb 9, 2026
IST:TEKTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 8.46 | 8.63 | 8.38 | 8.50 | 8.50 | 1.31% | 8,320,048 |
| Jan 14, 2026 | 8.80 | 8.83 | 8.36 | 8.39 | 8.39 | -4.22% | 8,447,651 |
| Jan 13, 2026 | 8.32 | 8.96 | 8.17 | 8.76 | 8.76 | 5.42% | 22,393,430 |
| Jan 12, 2026 | 8.77 | 8.87 | 8.30 | 8.31 | 8.31 | -5.25% | 16,440,460 |
| Jan 9, 2026 | 8.46 | 9.09 | 8.26 | 8.77 | 8.77 | 4.53% | 26,983,300 |
| Jan 8, 2026 | 8.29 | 8.98 | 7.85 | 8.39 | 8.39 | 1.45% | 27,162,340 |
| Jan 7, 2026 | 8.61 | 8.70 | 8.23 | 8.27 | 8.27 | -3.50% | 21,093,830 |
| Jan 6, 2026 | 8.94 | 9.25 | 8.50 | 8.57 | 8.57 | -3.71% | 20,847,840 |
| Jan 5, 2026 | 9.09 | 9.10 | 8.67 | 8.90 | 8.90 | -2.09% | 16,318,180 |
| Jan 2, 2026 | 9.19 | 9.61 | 8.96 | 9.09 | 9.09 | -1.20% | 23,444,610 |
| Dec 31, 2025 | 10.03 | 10.29 | 9.08 | 9.20 | 9.20 | -7.82% | 18,648,540 |
| Dec 30, 2025 | 10.30 | 10.43 | 9.80 | 9.98 | 9.98 | -2.54% | 9,159,940 |
| Dec 29, 2025 | 10.34 | 10.67 | 10.24 | 10.24 | 10.24 | -0.97% | 8,610,932 |
| Dec 26, 2025 | 10.93 | 11.09 | 9.91 | 10.34 | 10.34 | -5.40% | 15,330,340 |
| Dec 25, 2025 | 11.06 | 11.65 | 10.69 | 10.93 | 10.93 | -0.64% | 16,454,700 |
| Dec 24, 2025 | 11.50 | 11.60 | 11.00 | 11.00 | 11.00 | -4.35% | 10,315,060 |
| Dec 23, 2025 | 11.79 | 12.10 | 11.23 | 11.50 | 11.50 | -2.46% | 14,479,470 |
| Dec 22, 2025 | 12.64 | 12.72 | 11.78 | 11.79 | 11.79 | -6.65% | 13,596,370 |
| Dec 19, 2025 | 12.36 | 12.77 | 12.15 | 12.63 | 12.63 | 2.02% | 11,151,820 |
| Dec 18, 2025 | 12.51 | 13.03 | 12.33 | 12.38 | 12.38 | -0.96% | 12,329,040 |
| Dec 17, 2025 | 13.30 | 13.54 | 12.48 | 12.50 | 12.50 | -5.94% | 12,277,110 |
| Dec 16, 2025 | 14.00 | 14.16 | 13.25 | 13.29 | 13.29 | -3.35% | 18,799,220 |
| Dec 15, 2025 | 14.35 | 14.82 | 13.69 | 13.75 | 13.75 | -4.18% | 16,853,630 |
| Dec 12, 2025 | 13.54 | 14.79 | 13.01 | 14.35 | 14.35 | 5.98% | 33,051,450 |
| Dec 11, 2025 | 13.97 | 14.05 | 13.26 | 13.54 | 13.54 | -2.66% | 12,908,910 |
| Dec 10, 2025 | 14.43 | 14.58 | 13.75 | 13.91 | 13.91 | -2.73% | 17,533,450 |
| Dec 9, 2025 | 14.06 | 14.60 | 13.52 | 14.30 | 14.30 | 3.62% | 21,369,360 |
| Dec 8, 2025 | 13.85 | 14.64 | 13.50 | 13.80 | 13.80 | 1.77% | 39,245,470 |
| Dec 5, 2025 | 12.12 | 13.56 | 12.12 | 13.56 | 13.56 | 9.98% | 16,102,820 |
| Dec 4, 2025 | 12.71 | 13.23 | 12.20 | 12.33 | 12.33 | -1.99% | 13,973,660 |
| Dec 3, 2025 | 12.70 | 12.93 | 12.07 | 12.58 | 12.58 | -0.94% | 6,051,087 |
| Dec 2, 2025 | 12.56 | 13.43 | 12.47 | 12.70 | 12.70 | -0.47% | 7,804,409 |
| Dec 1, 2025 | 11.49 | 12.76 | 11.48 | 12.76 | 12.76 | 10.00% | 10,928,097 |