Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 4.270
+0.030 (0.71%)
At close: Oct 9, 2026
IST:TEKTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 7.78 | 8.55 | 7.36 | 7.36 | 7.36 | -5.40% | 35,807,916 |
| Sep 2, 2026 | 8.04 | 8.04 | 7.70 | 7.78 | 7.78 | -3.23% | 5,696,118 |
| Sep 1, 2026 | 8.11 | 8.13 | 7.94 | 8.04 | 8.04 | -0.74% | 5,080,277 |
| Aug 31, 2026 | 7.95 | 8.16 | 7.56 | 8.10 | 8.10 | 2.14% | 8,234,459 |
| Aug 28, 2026 | 7.91 | 8.29 | 7.90 | 7.93 | 7.93 | - | 12,954,484 |
| Aug 27, 2026 | 7.90 | 8.03 | 7.85 | 7.93 | 7.93 | 0.63% | 4,462,811 |
| Aug 26, 2026 | 7.97 | 8.22 | 7.78 | 7.88 | 7.88 | -1.13% | 10,141,829 |
| Aug 25, 2026 | 7.64 | 8.30 | 7.47 | 7.97 | 7.97 | 4.87% | 21,517,915 |
| Aug 24, 2026 | 7.40 | 7.86 | 7.40 | 7.60 | 7.60 | 2.98% | 9,231,703 |
| Aug 21, 2026 | 7.40 | 7.52 | 7.37 | 7.38 | 7.38 | -0.27% | 3,429,733 |
| Aug 20, 2026 | 7.41 | 7.47 | 7.33 | 7.40 | 7.40 | - | 3,865,614 |
| Aug 19, 2026 | 7.52 | 7.75 | 7.34 | 7.40 | 7.40 | 1.79% | 7,893,744 |
| Aug 18, 2026 | 7.45 | 7.64 | 7.27 | 7.27 | 7.27 | -2.42% | 5,025,219 |
| Aug 17, 2026 | 7.69 | 7.73 | 7.41 | 7.45 | 7.45 | -3.12% | 7,439,395 |
| Aug 14, 2026 | 7.62 | 7.88 | 7.62 | 7.69 | 7.69 | 0.39% | 4,592,487 |
| Aug 13, 2026 | 7.70 | 7.82 | 7.65 | 7.66 | 7.66 | -0.78% | 3,821,177 |
| Aug 12, 2026 | 7.70 | 7.99 | 7.64 | 7.72 | 7.72 | 0.65% | 6,187,744 |
| Aug 11, 2026 | 7.78 | 7.86 | 7.62 | 7.67 | 7.67 | -1.16% | 4,166,928 |
| Aug 10, 2026 | 7.75 | 8.02 | 7.74 | 7.76 | 7.76 | -0.26% | 4,639,663 |
| Aug 7, 2026 | 7.78 | 7.95 | 7.63 | 7.78 | 7.78 | - | 7,249,693 |
| Aug 6, 2026 | 7.65 | 7.84 | 7.59 | 7.78 | 7.78 | 0.78% | 6,763,595 |
| Aug 5, 2026 | 7.83 | 7.86 | 7.70 | 7.72 | 7.72 | -0.13% | 3,917,915 |
| Aug 4, 2026 | 7.72 | 7.92 | 7.63 | 7.73 | 7.73 | 0.91% | 5,884,414 |
| Aug 3, 2026 | 8.12 | 8.12 | 7.65 | 7.66 | 7.66 | -3.28% | 4,451,135 |