Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 12.27
+0.19 (1.57%)
At close: Apr 17, 2026
IST:TEKTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 12.37 | 12.48 | 11.76 | 12.27 | 12.27 | 1.57% | 44,583,240 |
| Apr 16, 2026 | 11.25 | 12.33 | 11.25 | 12.08 | 12.08 | 7.76% | 74,104,975 |
| Apr 15, 2026 | 10.80 | 11.63 | 10.78 | 11.21 | 11.21 | 5.95% | 64,949,510 |
| Apr 14, 2026 | 9.75 | 10.58 | 9.74 | 10.58 | 10.58 | 9.98% | 30,250,180 |
| Apr 13, 2026 | 10.16 | 10.16 | 9.40 | 9.62 | 9.62 | -5.96% | 20,890,970 |
| Apr 10, 2026 | 10.19 | 10.46 | 10.16 | 10.23 | 10.23 | -0.29% | 16,271,380 |
| Apr 9, 2026 | 9.86 | 10.45 | 9.75 | 10.26 | 10.26 | 3.85% | 24,941,410 |
| Apr 8, 2026 | 10.00 | 10.11 | 9.86 | 9.88 | 9.88 | 2.07% | 14,471,443 |
| Apr 7, 2026 | 10.25 | 10.69 | 9.68 | 9.68 | 9.68 | -4.82% | 42,739,700 |
| Apr 6, 2026 | 9.25 | 10.17 | 9.20 | 10.17 | 10.17 | 9.95% | 45,069,940 |
| Apr 3, 2026 | 9.55 | 9.73 | 9.16 | 9.25 | 9.25 | -3.14% | 13,061,142 |
| Apr 2, 2026 | 9.51 | 9.79 | 9.37 | 9.55 | 9.55 | 0.63% | 20,114,220 |
| Apr 1, 2026 | 9.05 | 9.53 | 9.01 | 9.49 | 9.49 | 4.86% | 33,460,610 |
| Mar 31, 2026 | 8.74 | 9.13 | 8.66 | 9.05 | 9.05 | 4.02% | 16,298,370 |
| Mar 30, 2026 | 8.54 | 8.82 | 8.37 | 8.70 | 8.70 | 1.87% | 8,631,728 |
| Mar 27, 2026 | 8.79 | 8.82 | 8.54 | 8.54 | 8.54 | -2.95% | 5,244,467 |
| Mar 26, 2026 | 8.93 | 8.93 | 8.63 | 8.80 | 8.80 | -2.22% | 9,038,154 |
| Mar 25, 2026 | 8.85 | 9.24 | 8.75 | 9.00 | 9.00 | 1.69% | 12,191,630 |
| Mar 24, 2026 | 9.00 | 9.22 | 8.80 | 8.85 | 8.85 | -2.21% | 6,004,809 |
| Mar 23, 2026 | 8.87 | 9.10 | 8.50 | 9.05 | 9.05 | 2.03% | 10,610,380 |
| Mar 19, 2026 | 8.89 | 8.95 | 8.77 | 8.87 | 8.87 | -0.22% | 2,532,981 |
| Mar 18, 2026 | 9.20 | 9.44 | 8.87 | 8.89 | 8.89 | -3.37% | 8,923,752 |
| Mar 17, 2026 | 9.40 | 9.75 | 9.19 | 9.20 | 9.20 | -1.71% | 8,862,857 |
| Mar 16, 2026 | 9.18 | 9.63 | 8.73 | 9.36 | 9.36 | 2.52% | 15,391,240 |
| Mar 13, 2026 | 9.47 | 9.51 | 9.13 | 9.13 | 9.13 | -3.59% | 6,222,420 |
| Mar 12, 2026 | 9.12 | 9.74 | 9.01 | 9.47 | 9.47 | 3.84% | 17,693,720 |
| Mar 11, 2026 | 8.90 | 9.25 | 8.85 | 9.12 | 9.12 | -2.25% | 11,466,610 |
| Mar 10, 2026 | 8.90 | 9.39 | 8.89 | 9.33 | 9.33 | 6.39% | 12,235,770 |
| Mar 9, 2026 | 8.37 | 8.83 | 8.37 | 8.77 | 8.77 | -0.34% | 8,047,206 |
| Mar 6, 2026 | 9.30 | 9.31 | 8.74 | 8.80 | 8.80 | -4.76% | 11,082,060 |
| Mar 5, 2026 | 8.65 | 9.24 | 8.56 | 9.24 | 9.24 | 10.00% | 19,700,790 |
| Mar 4, 2026 | 8.50 | 9.08 | 8.40 | 8.40 | 8.40 | -1.18% | 15,520,860 |
| Mar 3, 2026 | 8.40 | 8.58 | 8.24 | 8.50 | 8.50 | 1.19% | 6,098,052 |
| Mar 2, 2026 | 8.14 | 8.58 | 7.97 | 8.40 | 8.40 | -5.08% | 12,654,370 |
| Feb 27, 2026 | 8.81 | 9.40 | 8.79 | 8.85 | 8.85 | 0.80% | 13,637,620 |
| Feb 26, 2026 | 8.80 | 8.91 | 8.70 | 8.78 | 8.78 | 0.23% | 5,393,921 |
| Feb 25, 2026 | 9.05 | 9.14 | 8.74 | 8.76 | 8.76 | -2.67% | 7,627,187 |
| Feb 24, 2026 | 9.00 | 9.15 | 8.90 | 9.00 | 9.00 | -1.10% | 9,102,597 |
| Feb 23, 2026 | 9.25 | 9.53 | 9.10 | 9.10 | 9.10 | -1.09% | 13,367,460 |
| Feb 20, 2026 | 8.70 | 9.52 | 8.63 | 9.20 | 9.20 | 6.24% | 41,294,180 |
| Feb 19, 2026 | 8.89 | 9.12 | 8.62 | 8.66 | 8.66 | -2.59% | 14,113,330 |
| Feb 18, 2026 | 9.15 | 9.23 | 8.84 | 8.89 | 8.89 | -2.52% | 16,851,860 |
| Feb 17, 2026 | 9.67 | 9.68 | 9.03 | 9.12 | 9.12 | -5.49% | 21,108,290 |
| Feb 16, 2026 | 10.27 | 10.40 | 9.42 | 9.65 | 9.65 | -5.85% | 25,584,330 |
| Feb 13, 2026 | 10.80 | 10.82 | 10.17 | 10.25 | 10.25 | -5.09% | 19,475,360 |
| Feb 12, 2026 | 10.10 | 10.95 | 10.10 | 10.80 | 10.80 | 6.93% | 30,070,160 |
| Feb 11, 2026 | 10.32 | 10.94 | 10.10 | 10.10 | 10.10 | -2.04% | 37,420,400 |
| Feb 10, 2026 | 9.38 | 10.31 | 9.38 | 10.31 | 10.31 | 9.91% | 37,953,740 |
| 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 |