Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey · Delayed Price · Currency is TRY 7.69
+0.03 (0.39%)
At close: Aug 14, 2026
IST:TEKTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 8.06 | 8.16 | 7.75 | 7.92 | 7.92 | -1.37% | 4,771,662 |
| Jul 30, 2026 | 7.72 | 8.34 | 7.61 | 8.03 | 8.03 | 3.61% | 10,842,829 |
| Jul 29, 2026 | 8.07 | 8.11 | 7.67 | 7.75 | 7.75 | -3.97% | 4,589,603 |
| Jul 28, 2026 | 8.23 | 8.32 | 8.05 | 8.07 | 8.07 | -2.18% | 4,022,660 |
| Jul 27, 2026 | 8.32 | 8.73 | 8.20 | 8.25 | 8.25 | 0.73% | 9,476,009 |
| Jul 24, 2026 | 8.41 | 8.48 | 8.19 | 8.19 | 8.19 | -2.50% | 5,524,250 |
| Jul 23, 2026 | 8.55 | 8.60 | 8.37 | 8.40 | 8.40 | -1.64% | 4,266,602 |
| Jul 22, 2026 | 8.60 | 8.72 | 8.54 | 8.54 | 8.54 | -0.47% | 4,789,125 |
| Jul 21, 2026 | 8.85 | 8.91 | 8.58 | 8.58 | 8.58 | -2.83% | 6,174,492 |
| Jul 20, 2026 | 9.01 | 9.12 | 8.83 | 8.83 | 8.83 | -2.00% | 6,255,435 |
| Jul 17, 2026 | 9.50 | 9.54 | 8.98 | 9.01 | 9.01 | -4.56% | 15,740,266 |
| Jul 16, 2026 | 10.70 | 10.92 | 9.42 | 9.44 | 9.44 | -7.72% | 70,293,290 |
| Jul 14, 2026 | 9.25 | 10.23 | 9.19 | 10.23 | 10.23 | 10.00% | 19,798,319 |
| Jul 13, 2026 | 9.40 | 9.69 | 9.22 | 9.30 | 9.30 | -4.02% | 7,562,685 |
| Jul 10, 2026 | 9.55 | 9.72 | 9.41 | 9.69 | 9.69 | 1.15% | 9,483,608 |
| Jul 9, 2026 | 9.49 | 9.60 | 9.13 | 9.58 | 9.58 | 1.59% | 5,638,506 |
| Jul 8, 2026 | 9.33 | 9.55 | 9.00 | 9.43 | 9.43 | 1.40% | 5,778,043 |
| Jul 7, 2026 | 9.15 | 9.44 | 9.15 | 9.30 | 9.30 | 1.64% | 4,858,217 |
| Jul 6, 2026 | 9.05 | 9.24 | 8.76 | 9.15 | 9.15 | 1.44% | 9,175,020 |
| Jul 3, 2026 | 9.61 | 9.68 | 9.02 | 9.02 | 9.02 | -6.33% | 5,385,981 |
| Jul 2, 2026 | 9.46 | 9.79 | 9.46 | 9.63 | 9.63 | 0.73% | 4,401,974 |
| Jul 1, 2026 | 9.48 | 9.85 | 9.48 | 9.56 | 9.56 | 0.63% | 5,164,036 |
| Jun 30, 2026 | 9.38 | 9.65 | 9.38 | 9.50 | 9.50 | 1.50% | 5,803,103 |
| Jun 29, 2026 | 9.69 | 9.76 | 9.21 | 9.36 | 9.36 | -3.21% | 4,977,363 |
| Jun 26, 2026 | 10.18 | 10.18 | 9.67 | 9.67 | 9.67 | -2.52% | 5,020,983 |
| Jun 25, 2026 | 10.18 | 10.53 | 9.86 | 9.92 | 9.92 | -0.90% | 8,772,123 |
| Jun 24, 2026 | 10.46 | 10.55 | 10.01 | 10.01 | 10.01 | -4.21% | 6,293,913 |
| Jun 23, 2026 | 10.67 | 10.80 | 10.30 | 10.45 | 10.45 | -2.06% | 3,020,994 |
| Jun 22, 2026 | 10.81 | 10.86 | 10.47 | 10.67 | 10.67 | -1.20% | 7,189,910 |
| Jun 19, 2026 | 10.20 | 11.09 | 9.70 | 10.80 | 10.80 | 5.88% | 12,589,060 |
| Jun 18, 2026 | 10.00 | 10.21 | 9.97 | 10.20 | 10.20 | 2.41% | 4,929,120 |
| Jun 17, 2026 | 10.08 | 10.18 | 9.90 | 9.96 | 9.96 | 0.10% | 5,022,653 |
| Jun 16, 2026 | 10.12 | 10.14 | 9.87 | 9.95 | 9.95 | -1.58% | 7,876,143 |
| Jun 15, 2026 | 10.10 | 10.30 | 10.03 | 10.11 | 10.11 | 2.02% | 6,285,182 |
| Jun 12, 2026 | 10.15 | 10.30 | 9.81 | 9.91 | 9.91 | -0.90% | 7,463,924 |
| Jun 11, 2026 | 10.54 | 10.62 | 10.00 | 10.00 | 10.00 | -5.12% | 9,499,388 |
| Jun 10, 2026 | 10.56 | 10.70 | 10.40 | 10.54 | 10.54 | - | 8,164,875 |
| Jun 9, 2026 | 10.86 | 11.07 | 10.51 | 10.54 | 10.54 | -2.68% | 7,638,417 |
| Jun 8, 2026 | 10.69 | 11.15 | 10.16 | 10.83 | 10.83 | 1.31% | 6,317,282 |
| Jun 5, 2026 | 10.98 | 11.32 | 10.47 | 10.69 | 10.69 | -2.64% | 9,230,694 |