Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 13.86
+1.26 (10.00%)
At close: Nov 7, 2025
IST:TEKTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 19.68 | 20.40 | 19.02 | 19.83 | 19.83 | 0.76% | 25,583,010 |
| Sep 24, 2025 | 19.66 | 20.44 | 19.45 | 19.68 | 19.68 | 0.46% | 25,683,850 |
| Sep 23, 2025 | 18.62 | 20.30 | 18.50 | 19.59 | 19.59 | 4.26% | 34,114,760 |
| Sep 22, 2025 | 19.00 | 20.26 | 17.46 | 18.79 | 18.79 | -3.09% | 76,513,530 |
| Sep 19, 2025 | 19.39 | 23.68 | 19.39 | 19.39 | 19.39 | -9.98% | 59,545,870 |
| Sep 18, 2025 | 21.54 | 22.50 | 21.54 | 21.54 | 21.54 | -9.95% | 10,147,370 |
| Sep 17, 2025 | 25.68 | 25.68 | 23.92 | 23.92 | 23.92 | -9.94% | 3,444,434 |
| Sep 16, 2025 | 27.00 | 27.08 | 26.56 | 26.56 | 26.56 | -9.97% | 4,706,614 |
| Sep 15, 2025 | 28.50 | 30.66 | 28.50 | 29.50 | 29.50 | 4.98% | 3,222,068 |
| Sep 12, 2025 | 26.50 | 28.10 | 26.50 | 28.10 | 28.10 | 8.08% | 1,708,472 |
| Sep 11, 2025 | 26.94 | 26.94 | 26.00 | 26.00 | 26.00 | -3.49% | 972,062 |
| Sep 10, 2025 | 25.88 | 26.94 | 25.50 | 26.94 | 26.94 | 9.96% | 2,969,186 |
| Sep 9, 2025 | 23.86 | 24.50 | 23.76 | 24.50 | 24.50 | 2.68% | 1,920,354 |
| Sep 8, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -9.96% | 2,913,270 |
| Sep 5, 2025 | 25.82 | 27.00 | 25.82 | 26.50 | 26.50 | -3.85% | 1,280,192 |
| Sep 4, 2025 | 27.46 | 27.56 | 27.46 | 27.56 | 27.56 | 0.44% | 983,070 |
| Sep 3, 2025 | 27.00 | 27.44 | 27.00 | 27.44 | 27.44 | 4.49% | 1,022,719 |
| Sep 2, 2025 | 28.00 | 28.24 | 26.02 | 26.26 | 26.26 | -1.28% | 1,753,169 |
| Sep 1, 2025 | 26.58 | 26.60 | 26.00 | 26.60 | 26.60 | -3.27% | 2,557,844 |
| Aug 29, 2025 | 27.94 | 27.94 | 27.50 | 27.50 | 27.50 | -1.43% | 2,092,333 |