Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey
· Delayed Price · Currency is TRY 4.400
-0.160 (-3.51%)
At close: Dec 3, 2025
IST:AZTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.58 | 4.69 | 4.44 | 4.47 | 4.47 | -1.54% | 10,650,328 |
| Dec 4, 2025 | 4.43 | 4.66 | 4.40 | 4.54 | 4.54 | 3.18% | 23,130,740 |
| Dec 3, 2025 | 4.48 | 4.56 | 4.40 | 4.40 | 4.40 | -3.51% | 15,551,370 |
| Dec 2, 2025 | 4.82 | 4.91 | 4.56 | 4.56 | 4.56 | -5.39% | 13,006,500 |
| Dec 1, 2025 | 5.11 | 5.26 | 4.80 | 4.82 | 4.82 | -4.55% | 26,220,500 |
| Nov 28, 2025 | 4.72 | 5.19 | 4.69 | 5.05 | 5.05 | 6.99% | 77,596,170 |
| Nov 27, 2025 | 5.00 | 5.04 | 4.72 | 4.72 | 4.72 | -6.72% | 29,442,820 |
| Nov 26, 2025 | 4.95 | 5.06 | 4.71 | 5.06 | 5.06 | 10.00% | 89,300,690 |
| Nov 25, 2025 | 4.54 | 4.72 | 4.45 | 4.60 | 4.60 | 1.32% | 23,144,260 |
| Nov 24, 2025 | 4.29 | 4.61 | 4.27 | 4.54 | 4.54 | 5.83% | 23,510,540 |
| Nov 21, 2025 | 4.31 | 4.34 | 4.27 | 4.29 | 4.29 | -0.46% | 5,471,990 |
| Nov 20, 2025 | 4.43 | 4.44 | 4.30 | 4.31 | 4.31 | -1.78% | 7,174,910 |
| Nov 19, 2025 | 4.48 | 4.50 | 4.37 | 4.39 | 4.39 | -1.39% | 4,757,210 |
| Nov 18, 2025 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -2.20% | 4,220,860 |
| Nov 17, 2025 | 4.41 | 4.57 | 4.41 | 4.55 | 4.55 | 3.60% | 5,712,920 |
| Nov 14, 2025 | 4.43 | 4.48 | 4.34 | 4.39 | 4.39 | -1.21% | 5,308,210 |
| Nov 13, 2025 | 4.50 | 4.54 | 4.42 | 4.45 | 4.45 | -0.31% | 6,038,890 |
| Nov 12, 2025 | 4.71 | 4.76 | 4.46 | 4.46 | 4.46 | -3.88% | 10,158,210 |
| Nov 11, 2025 | 4.90 | 4.91 | 4.60 | 4.64 | 4.64 | -5.19% | 16,101,050 |
| Nov 10, 2025 | 5.00 | 5.03 | 4.84 | 4.89 | 4.89 | -4.23% | 16,162,390 |
| Nov 7, 2025 | 5.30 | 5.30 | 5.08 | 5.11 | 5.11 | -3.31% | 9,370,700 |
| Nov 6, 2025 | 5.28 | 5.40 | 5.23 | 5.29 | 5.29 | 0.67% | 12,606,770 |
| Nov 5, 2025 | 5.25 | 5.29 | 5.17 | 5.25 | 5.25 | 0.19% | 9,281,840 |
| Nov 4, 2025 | 5.44 | 5.54 | 5.23 | 5.24 | 5.24 | -3.50% | 9,208,680 |
| Nov 3, 2025 | 5.30 | 5.48 | 5.25 | 5.43 | 5.43 | 3.82% | 13,198,990 |
| Oct 31, 2025 | 5.21 | 5.27 | 5.11 | 5.23 | 5.23 | 0.58% | 9,399,690 |
| Oct 30, 2025 | 5.14 | 5.34 | 5.14 | 5.20 | 5.20 | 1.46% | 10,033,430 |
| Oct 28, 2025 | 5.13 | 5.24 | 5.12 | 5.13 | 5.13 | -0.10% | 5,283,900 |
| Oct 27, 2025 | 5.21 | 5.26 | 5.13 | 5.13 | 5.13 | -2.38% | 7,594,970 |
| Oct 24, 2025 | 5.20 | 5.38 | 5.11 | 5.26 | 5.26 | 2.14% | 13,236,590 |
| Oct 23, 2025 | 5.35 | 5.38 | 5.14 | 5.15 | 5.15 | -3.20% | 12,386,580 |
| Oct 22, 2025 | 5.61 | 5.80 | 5.32 | 5.32 | 5.32 | -5.26% | 33,620,200 |
| Oct 21, 2025 | 5.55 | 5.69 | 5.36 | 5.61 | 5.61 | 1.08% | 18,381,210 |
| Oct 20, 2025 | 5.37 | 5.76 | 5.21 | 5.55 | 5.55 | 4.91% | 38,011,520 |
| Oct 17, 2025 | 5.36 | 5.48 | 5.14 | 5.29 | 5.29 | -1.31% | 18,571,730 |
| Oct 16, 2025 | 5.64 | 5.77 | 5.34 | 5.36 | 5.36 | -3.34% | 40,947,990 |
| Oct 15, 2025 | 5.06 | 5.55 | 4.98 | 5.55 | 5.55 | 9.91% | 42,681,190 |
| Oct 14, 2025 | 4.97 | 5.16 | 4.94 | 5.05 | 5.05 | 1.84% | 26,833,050 |
| Oct 13, 2025 | 4.77 | 5.11 | 4.75 | 4.95 | 4.95 | 2.52% | 30,955,590 |
| Oct 10, 2025 | 4.97 | 5.03 | 4.81 | 4.83 | 4.83 | -2.19% | 10,758,660 |
| Oct 9, 2025 | 4.95 | 5.07 | 4.85 | 4.94 | 4.94 | 0.24% | 16,137,970 |
| Oct 8, 2025 | 5.08 | 5.20 | 4.93 | 4.93 | 4.93 | -2.42% | 15,380,030 |
| Oct 7, 2025 | 5.09 | 5.16 | 4.96 | 5.05 | 5.05 | 1.04% | 14,599,750 |
| Oct 6, 2025 | 5.14 | 5.26 | 5.00 | 5.00 | 5.00 | -2.19% | 12,366,800 |
| Oct 3, 2025 | 5.25 | 5.29 | 5.11 | 5.11 | 5.11 | -2.67% | 12,039,730 |
| Oct 2, 2025 | 5.40 | 5.43 | 5.24 | 5.25 | 5.25 | -2.69% | 13,601,670 |
| Oct 1, 2025 | 5.26 | 5.55 | 5.18 | 5.40 | 5.40 | 2.66% | 29,168,630 |
| Sep 30, 2025 | 5.35 | 5.63 | 5.19 | 5.26 | 5.26 | -0.10% | 33,640,370 |
| Sep 29, 2025 | 5.58 | 5.62 | 5.25 | 5.26 | 5.26 | -5.65% | 30,614,280 |
| Sep 26, 2025 | 5.67 | 5.81 | 5.44 | 5.58 | 5.58 | 0.09% | 35,789,220 |
| Sep 25, 2025 | 5.75 | 5.98 | 5.52 | 5.57 | 5.57 | -3.05% | 46,082,840 |
| Sep 24, 2025 | 6.18 | 6.39 | 5.61 | 5.75 | 5.75 | -7.04% | 63,710,700 |
| Sep 23, 2025 | 6.27 | 6.55 | 6.03 | 6.18 | 6.18 | 2.49% | 111,084,600 |
| Sep 22, 2025 | 5.53 | 6.03 | 5.53 | 6.03 | 6.03 | 9.94% | 22,106,540 |
| Sep 19, 2025 | 5.58 | 5.70 | 5.14 | 5.49 | 5.49 | 3.88% | 79,342,060 |
| Sep 18, 2025 | 4.80 | 5.28 | 4.80 | 5.28 | 5.28 | 9.91% | 21,032,200 |
| Sep 17, 2025 | 4.82 | 4.88 | 4.70 | 4.80 | 4.80 | -0.37% | 23,402,760 |
| Sep 16, 2025 | 4.62 | 4.95 | 4.60 | 4.82 | 4.82 | 4.83% | 42,034,810 |
| Sep 15, 2025 | 4.50 | 4.70 | 4.28 | 4.60 | 4.60 | 2.22% | 42,719,280 |
| Sep 12, 2025 | 4.76 | 5.00 | 4.50 | 4.50 | 4.50 | -1.57% | 118,123,500 |
| Sep 11, 2025 | 4.50 | 4.57 | 4.42 | 4.57 | 4.57 | 9.96% | 9,599,910 |
| Sep 10, 2025 | 4.17 | 4.22 | 4.14 | 4.16 | 4.16 | -0.34% | 5,015,780 |
| Sep 9, 2025 | 4.21 | 4.33 | 4.17 | 4.17 | 4.17 | -0.76% | 7,015,840 |
| Sep 8, 2025 | 4.15 | 4.33 | 4.13 | 4.20 | 4.20 | -2.00% | 6,374,420 |
| Sep 5, 2025 | 4.41 | 4.44 | 4.29 | 4.29 | 4.29 | -2.41% | 6,289,810 |
| Sep 4, 2025 | 4.26 | 4.49 | 4.26 | 4.40 | 4.40 | 2.85% | 7,408,600 |
| Sep 3, 2025 | 4.25 | 4.32 | 4.18 | 4.27 | 4.27 | 0.47% | 8,492,510 |
| Sep 2, 2025 | 4.54 | 4.54 | 4.15 | 4.25 | 4.25 | -4.49% | 14,160,750 |
| Sep 1, 2025 | 4.43 | 4.50 | 4.40 | 4.45 | 4.45 | 0.91% | 8,016,670 |
| Aug 29, 2025 | 4.47 | 4.50 | 4.40 | 4.41 | 4.41 | -1.12% | 5,678,630 |
| Aug 28, 2025 | 4.46 | 4.53 | 4.45 | 4.46 | 4.46 | 0.09% | 5,944,080 |
| Aug 27, 2025 | 4.65 | 4.68 | 4.45 | 4.46 | 4.46 | -4.09% | 11,410,630 |
| Aug 26, 2025 | 4.80 | 4.80 | 4.62 | 4.65 | 4.65 | -1.19% | 11,802,540 |
| Aug 25, 2025 | 4.60 | 4.75 | 4.60 | 4.71 | 4.71 | 2.75% | 15,772,150 |
| Aug 22, 2025 | 4.61 | 4.67 | 4.55 | 4.58 | 4.58 | -1.08% | 11,287,640 |
| Aug 21, 2025 | 4.64 | 4.69 | 4.57 | 4.63 | 4.63 | 0.56% | 13,381,510 |
| Aug 20, 2025 | 4.57 | 4.69 | 4.53 | 4.60 | 4.60 | 0.66% | 10,138,820 |
| Aug 19, 2025 | 4.55 | 4.66 | 4.52 | 4.57 | 4.57 | 0.53% | 13,080,510 |
| Aug 18, 2025 | 4.44 | 4.60 | 4.41 | 4.55 | 4.55 | 5.08% | 21,530,120 |
| Aug 15, 2025 | 4.31 | 4.39 | 4.25 | 4.33 | 4.33 | -1.32% | 11,216,650 |
| Aug 14, 2025 | 4.40 | 4.50 | 4.36 | 4.39 | 4.39 | -1.39% | 11,303,020 |
| Aug 13, 2025 | 4.51 | 4.54 | 4.45 | 4.45 | 4.45 | -1.33% | 9,140,300 |
| Aug 12, 2025 | 4.57 | 4.60 | 4.45 | 4.51 | 4.51 | -1.36% | 10,532,860 |
| Aug 11, 2025 | 4.56 | 4.63 | 4.54 | 4.57 | 4.57 | 0.04% | 12,225,830 |
| Aug 8, 2025 | 4.60 | 4.69 | 4.55 | 4.57 | 4.57 | -0.48% | 12,646,410 |
| Aug 7, 2025 | 4.66 | 4.74 | 4.59 | 4.59 | 4.59 | -1.37% | 16,155,310 |
| Aug 6, 2025 | 4.65 | 4.76 | 4.52 | 4.66 | 4.66 | 0.39% | 28,606,670 |
| Aug 5, 2025 | 4.98 | 5.01 | 4.64 | 4.64 | 4.64 | -3.94% | 89,660,700 |
| Aug 4, 2025 | 4.50 | 4.83 | 4.49 | 4.83 | 4.83 | 9.98% | 22,120,660 |
| Aug 1, 2025 | 4.28 | 4.45 | 4.27 | 4.39 | 4.39 | 2.52% | 22,234,950 |
| Jul 31, 2025 | 4.19 | 4.39 | 4.19 | 4.28 | 4.28 | 2.10% | 17,281,560 |
| Jul 30, 2025 | 4.23 | 4.26 | 4.18 | 4.19 | 4.19 | -0.62% | 9,833,300 |
| Jul 29, 2025 | 4.26 | 4.29 | 4.20 | 4.22 | 4.22 | -0.85% | 10,196,220 |
| Jul 28, 2025 | 4.17 | 4.38 | 4.11 | 4.26 | 4.26 | 3.35% | 26,325,670 |
| Jul 25, 2025 | 4.16 | 4.31 | 4.09 | 4.12 | 4.12 | 0.93% | 24,298,050 |
| Jul 24, 2025 | 4.04 | 4.12 | 3.98 | 4.08 | 4.08 | 1.54% | 13,119,780 |
| Jul 23, 2025 | 4.07 | 4.09 | 4.00 | 4.02 | 4.02 | -1.23% | 9,327,130 |
| Jul 22, 2025 | 4.01 | 4.10 | 3.98 | 4.07 | 4.07 | 1.55% | 12,229,570 |
| Jul 21, 2025 | 3.92 | 4.05 | 3.90 | 4.01 | 4.01 | 2.82% | 15,052,790 |
| Jul 18, 2025 | 3.91 | 3.93 | 3.87 | 3.90 | 3.90 | -0.20% | 7,603,180 |