Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 14.15
-0.55 (-3.74%)
At close: Jul 30, 2025, 6:00 PM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 6.82 | 6.95 | 6.57 | 6.90 | - | 1.17% | 19,981,072 |
| Jun 18, 2025 | 6.88 | 7.17 | 6.78 | 6.82 | - | -1.16% | 22,851,766 |
| Jun 17, 2025 | 6.67 | 7.03 | 6.31 | 6.90 | - | 6.65% | 46,828,329 |
| Jun 16, 2025 | 5.75 | 6.47 | 5.72 | 6.47 | - | 9.85% | 41,593,926 |
| Jun 13, 2025 | 5.75 | 5.98 | 5.61 | 5.89 | - | -5.15% | 22,873,369 |
| Jun 12, 2025 | 6.34 | 6.65 | 6.16 | 6.21 | - | -2.36% | 29,326,913 |
| Jun 11, 2025 | 6.64 | 6.67 | 6.33 | 6.36 | - | -4.50% | 24,781,488 |
| Jun 10, 2025 | 6.72 | 7.00 | 6.55 | 6.66 | - | -1.33% | 27,675,606 |
| Jun 5, 2025 | 6.98 | 7.22 | 6.75 | 6.75 | - | -1.75% | 25,156,484 |
| Jun 4, 2025 | 6.31 | 6.87 | 6.18 | 6.87 | - | 9.92% | 38,057,352 |
| Jun 3, 2025 | 6.21 | 6.44 | 6.12 | 6.25 | - | 1.13% | 22,678,025 |
| Jun 2, 2025 | 6.46 | 6.72 | 6.18 | 6.18 | - | -3.89% | 49,917,010 |
| May 30, 2025 | 5.92 | 6.49 | 5.63 | 6.43 | - | 8.80% | 43,818,826 |
| May 29, 2025 | 5.92 | 6.31 | 5.81 | 5.91 | - | -0.17% | 44,053,000 |
| May 28, 2025 | 5.46 | 5.93 | 5.43 | 5.92 | - | 8.62% | 40,895,495 |
| May 27, 2025 | 5.42 | 5.51 | 5.19 | 5.45 | - | 0.74% | 17,279,601 |
| May 26, 2025 | 5.32 | 5.61 | 5.11 | 5.41 | - | 1.31% | 25,010,166 |
| May 23, 2025 | 5.40 | 5.68 | 5.20 | 5.34 | - | -3.09% | 30,714,486 |
| May 22, 2025 | 5.50 | 5.88 | 4.99 | 5.51 | - | 2.99% | 109,515,810 |
| May 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 9.86% | 6,694,706 |