Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 12.58
-0.12 (-0.94%)
At close: Dec 3, 2025
IST:TEKTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 11.42 | 11.83 | 10.85 | 11.60 | 11.60 | 1.40% | 5,595,650 |
| Nov 27, 2025 | 11.15 | 11.95 | 11.02 | 11.44 | 11.44 | -0.17% | 5,251,410 |
| Nov 26, 2025 | 12.43 | 12.64 | 11.43 | 11.46 | 11.46 | -9.76% | 8,210,421 |
| Nov 25, 2025 | 12.69 | 13.12 | 12.35 | 12.70 | 12.70 | 4.96% | 9,789,745 |
| Nov 24, 2025 | 11.00 | 12.10 | 10.97 | 12.10 | 12.10 | 10.00% | 8,145,155 |
| Nov 21, 2025 | 11.00 | 11.14 | 10.77 | 11.00 | 11.00 | -0.90% | 4,182,620 |
| Nov 20, 2025 | 10.55 | 11.30 | 10.40 | 11.10 | 11.10 | 3.93% | 6,410,898 |
| Nov 19, 2025 | 11.00 | 11.20 | 10.54 | 10.68 | 10.68 | -4.64% | 7,978,251 |
| Nov 18, 2025 | 11.29 | 11.82 | 10.98 | 11.20 | 11.20 | -0.80% | 6,386,435 |
| Nov 17, 2025 | 10.80 | 12.10 | 10.48 | 11.29 | 11.29 | 2.26% | 8,883,853 |
| Nov 14, 2025 | 11.16 | 11.95 | 10.70 | 11.04 | 11.04 | -1.34% | 12,070,830 |
| Nov 13, 2025 | 10.05 | 11.19 | 9.79 | 11.19 | 11.19 | 9.92% | 11,963,990 |
| Nov 12, 2025 | 10.71 | 11.36 | 10.18 | 10.18 | 10.18 | -9.43% | 13,679,320 |
| Nov 11, 2025 | 11.71 | 11.91 | 11.24 | 11.24 | 11.24 | -9.94% | 7,753,420 |
| Nov 10, 2025 | 12.90 | 13.20 | 12.48 | 12.48 | 12.48 | -9.96% | 18,567,270 |
| Nov 7, 2025 | 11.52 | 13.86 | 11.52 | 13.86 | 13.86 | 10.00% | 26,147,650 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -9.94% | 3,031,035 |
| Nov 5, 2025 | 13.99 | 14.00 | 13.99 | 13.99 | 13.99 | -9.97% | 4,616,704 |
| Nov 4, 2025 | 15.62 | 16.70 | 15.54 | 15.54 | 15.54 | -9.97% | 13,075,160 |
| Nov 3, 2025 | 17.62 | 18.50 | 17.26 | 17.26 | 17.26 | -9.96% | 47,147,100 |
| Oct 31, 2025 | 21.00 | 21.22 | 19.17 | 19.17 | 19.17 | -10.00% | 15,201,700 |
| Oct 30, 2025 | 22.84 | 23.00 | 20.98 | 21.30 | 21.30 | -6.74% | 18,044,760 |
| Oct 28, 2025 | 23.70 | 24.26 | 22.52 | 22.84 | 22.84 | -0.78% | 18,871,750 |
| Oct 27, 2025 | 21.08 | 23.02 | 21.08 | 23.02 | 23.02 | 9.93% | 22,898,980 |
| Oct 24, 2025 | 21.94 | 22.54 | 20.32 | 20.94 | 20.94 | -4.64% | 27,254,050 |
| Oct 23, 2025 | 23.50 | 23.88 | 21.44 | 21.96 | 21.96 | -7.19% | 26,732,760 |
| Oct 22, 2025 | 21.18 | 25.20 | 21.18 | 23.66 | 23.66 | 0.60% | 77,613,410 |
| Oct 21, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -9.95% | 1,773,356 |
| Oct 20, 2025 | 28.90 | 28.94 | 26.12 | 26.12 | 26.12 | -9.99% | 4,718,126 |
| Oct 17, 2025 | 26.80 | 30.18 | 26.80 | 29.02 | 29.02 | 3.05% | 36,134,350 |
| Oct 16, 2025 | 29.76 | 32.06 | 28.16 | 28.16 | 28.16 | -3.43% | 51,544,340 |
| Oct 15, 2025 | 27.44 | 29.16 | 26.30 | 29.16 | 29.16 | 9.95% | 21,475,500 |
| Oct 14, 2025 | 24.18 | 26.52 | 24.18 | 26.52 | 26.52 | 9.95% | 19,678,080 |
| Oct 13, 2025 | 22.12 | 24.44 | 22.08 | 24.12 | 24.12 | 7.20% | 28,666,990 |
| Oct 10, 2025 | 21.00 | 22.50 | 20.60 | 22.50 | 22.50 | 7.04% | 15,540,430 |
| Oct 9, 2025 | 20.24 | 21.50 | 19.48 | 21.02 | 21.02 | 3.55% | 26,047,900 |
| Oct 8, 2025 | 21.50 | 21.76 | 19.96 | 20.30 | 20.30 | -5.58% | 12,772,780 |
| Oct 7, 2025 | 22.58 | 22.58 | 21.50 | 21.50 | 21.50 | -3.15% | 14,319,160 |
| Oct 6, 2025 | 21.60 | 22.86 | 21.24 | 22.20 | 22.20 | 5.71% | 21,470,870 |
| Oct 3, 2025 | 22.68 | 23.00 | 20.52 | 21.00 | 21.00 | -7.41% | 18,059,780 |
| Oct 2, 2025 | 23.60 | 23.96 | 22.22 | 22.68 | 22.68 | -3.08% | 18,243,180 |
| Oct 1, 2025 | 22.40 | 24.06 | 21.92 | 23.40 | 23.40 | 4.46% | 20,734,970 |
| Sep 30, 2025 | 21.40 | 22.98 | 20.48 | 22.40 | 22.40 | 7.18% | 47,838,290 |
| Sep 29, 2025 | 19.01 | 20.90 | 18.44 | 20.90 | 20.90 | 9.94% | 38,855,160 |
| Sep 26, 2025 | 19.83 | 20.10 | 18.85 | 19.01 | 19.01 | -4.14% | 13,928,180 |