Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 4.070
+0.250 (6.54%)
At close: Nov 13, 2026
IST:TEKTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.85 | 4.07 | 3.82 | 4.07 | 4.07 | 6.54% | 5,860,177 |
| Nov 12, 2026 | 3.85 | 3.95 | 3.80 | 3.82 | 3.82 | -0.78% | 2,596,985 |
| Nov 11, 2026 | 3.83 | 3.93 | 3.76 | 3.85 | 3.85 | 0.79% | 4,430,816 |
| Nov 10, 2026 | 3.84 | 3.90 | 3.70 | 3.82 | 3.82 | -0.52% | 3,986,008 |
| Nov 9, 2026 | 3.70 | 3.85 | 3.66 | 3.84 | 3.84 | 5.49% | 6,640,978 |
| Nov 6, 2026 | 3.59 | 3.66 | 3.47 | 3.64 | 3.64 | 1.39% | 4,287,033 |
| Nov 5, 2026 | 3.66 | 3.67 | 3.50 | 3.59 | 3.59 | 1.70% | 4,482,694 |
| Nov 4, 2026 | 3.26 | 3.53 | 3.10 | 3.53 | 3.53 | 9.97% | 5,155,210 |
| Nov 3, 2026 | 3.08 | 3.26 | 3.01 | 3.21 | 3.21 | 4.22% | 3,032,038 |
| Nov 2, 2026 | 3.11 | 3.11 | 2.85 | 3.08 | 3.08 | 0.33% | 6,018,725 |
| Oct 30, 2026 | 3.16 | 3.20 | 3.05 | 3.07 | 3.07 | -3.76% | 3,590,496 |
| Oct 28, 2026 | 3.25 | 3.26 | 3.15 | 3.19 | 3.19 | -1.85% | 1,698,884 |
| Oct 27, 2026 | 3.27 | 3.29 | 3.17 | 3.25 | 3.25 | 0.93% | 4,243,184 |
| Oct 26, 2026 | 3.32 | 3.32 | 3.16 | 3.22 | 3.22 | - | 2,538,582 |
| Oct 23, 2026 | 3.20 | 3.23 | 3.06 | 3.22 | 3.22 | 1.26% | 5,957,463 |
| Oct 22, 2026 | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -3.64% | 4,535,277 |
| Oct 21, 2026 | 3.60 | 3.60 | 3.28 | 3.30 | 3.30 | -8.33% | 5,592,920 |
| Oct 20, 2026 | 3.53 | 3.63 | 3.49 | 3.60 | 3.60 | 2.27% | 7,407,893 |
| Oct 19, 2026 | 3.81 | 3.82 | 3.52 | 3.52 | 3.52 | -7.37% | 5,738,728 |
| Oct 16, 2026 | 3.84 | 3.85 | 3.70 | 3.80 | 3.80 | -3.31% | 4,260,089 |
| Oct 15, 2026 | 3.96 | 3.99 | 3.85 | 3.93 | 3.93 | -0.25% | 4,011,484 |
| Oct 14, 2026 | 4.05 | 4.05 | 3.90 | 3.94 | 3.94 | -2.72% | 3,896,713 |
| Oct 13, 2026 | 4.15 | 4.21 | 3.95 | 4.05 | 4.05 | -1.22% | 11,171,034 |
| Oct 12, 2026 | 4.27 | 4.42 | 4.10 | 4.10 | 4.10 | -3.98% | 6,922,512 |
| Oct 9, 2026 | 4.22 | 4.46 | 4.22 | 4.27 | 4.27 | 0.71% | 7,672,052 |
| Oct 8, 2026 | 4.22 | 4.32 | 4.11 | 4.24 | 4.24 | 0.47% | 10,525,671 |
| Oct 7, 2026 | 4.36 | 4.48 | 4.22 | 4.22 | 4.22 | -4.74% | 4,645,709 |
| Oct 6, 2026 | 4.52 | 4.55 | 4.40 | 4.43 | 4.43 | -1.77% | 6,999,763 |
| Oct 5, 2026 | 4.77 | 5.00 | 4.49 | 4.51 | 4.51 | -6.24% | 7,825,923 |
| Oct 2, 2026 | 4.95 | 4.99 | 4.78 | 4.81 | 4.81 | -0.82% | 3,401,564 |
| Oct 1, 2026 | 4.42 | 4.85 | 4.42 | 4.85 | 4.85 | 9.98% | 8,542,967 |
| Sep 30, 2026 | 4.57 | 4.73 | 4.36 | 4.41 | 4.41 | -3.92% | 7,202,537 |
| Sep 29, 2026 | 4.67 | 4.67 | 4.55 | 4.59 | 4.59 | -1.71% | 3,989,429 |
| Sep 28, 2026 | 4.89 | 4.89 | 4.52 | 4.67 | 4.67 | -4.50% | 4,248,796 |
| Sep 25, 2026 | 4.88 | 4.98 | 4.81 | 4.89 | 4.89 | - | 3,507,600 |
| Sep 24, 2026 | 5.00 | 5.09 | 4.86 | 4.89 | 4.89 | -4.68% | 5,391,099 |
| Sep 23, 2026 | 5.20 | 5.29 | 5.11 | 5.13 | 5.13 | -1.35% | 5,605,846 |
| Sep 22, 2026 | 5.36 | 5.38 | 5.19 | 5.20 | 5.20 | -2.44% | 3,908,948 |
| Sep 21, 2026 | 5.60 | 5.60 | 5.07 | 5.33 | 5.33 | -5.33% | 7,366,851 |
| Sep 18, 2026 | 5.95 | 5.95 | 5.55 | 5.63 | 5.63 | -5.70% | 7,080,431 |
| Sep 17, 2026 | 6.00 | 6.30 | 5.91 | 5.97 | 5.97 | -4.63% | 6,735,760 |
| Sep 16, 2026 | 6.82 | 6.83 | 6.23 | 6.26 | 6.26 | -8.35% | 6,448,920 |
| Sep 15, 2026 | 7.02 | 7.06 | 6.82 | 6.83 | 6.83 | -2.57% | 4,181,297 |
| Sep 14, 2026 | 7.24 | 7.32 | 6.99 | 7.01 | 7.01 | -4.50% | 4,935,604 |
| Sep 11, 2026 | 7.23 | 7.64 | 7.07 | 7.34 | 7.34 | 1.66% | 7,955,708 |
| Sep 10, 2026 | 7.34 | 7.42 | 7.15 | 7.22 | 7.22 | -1.50% | 3,713,606 |
| Sep 9, 2026 | 7.26 | 7.47 | 7.21 | 7.33 | 7.33 | 1.38% | 4,952,968 |
| Sep 8, 2026 | 7.24 | 7.31 | 7.20 | 7.23 | 7.23 | 0.42% | 2,986,530 |
| Sep 7, 2026 | 7.19 | 7.32 | 7.10 | 7.20 | 7.20 | 0.42% | 4,669,599 |
| Sep 4, 2026 | 7.36 | 7.38 | 7.15 | 7.17 | 7.17 | -2.58% | 5,290,078 |