Aztek Teknoloji Urunleri Ticaret Anonim Sirketi (IST:AZTEK)
Turkey
· Delayed Price · Currency is TRY 4.250
-0.070 (-1.62%)
Last updated: Mar 9, 2026, 3:37 PM GMT+3
IST:AZTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.20 | 4.29 | 4.10 | 4.25 | - | -1.62% | 329,937 |
| Mar 6, 2026 | 4.44 | 4.49 | 4.27 | 4.32 | 4.32 | -2.70% | 7,273,246 |
| Mar 5, 2026 | 4.15 | 4.51 | 4.15 | 4.44 | 4.44 | 6.99% | 13,913,330 |
| Mar 4, 2026 | 4.05 | 4.23 | 4.05 | 4.15 | 4.15 | 1.97% | 4,805,075 |
| Mar 3, 2026 | 4.08 | 4.18 | 4.06 | 4.07 | 4.07 | -0.25% | 5,639,768 |
| Mar 2, 2026 | 3.92 | 4.17 | 3.92 | 4.08 | 4.08 | -6.21% | 9,246,104 |
| Feb 27, 2026 | 4.35 | 4.54 | 4.28 | 4.35 | 4.35 | 0.46% | 11,362,690 |
| Feb 26, 2026 | 4.30 | 4.55 | 4.26 | 4.33 | 4.33 | 0.70% | 9,357,291 |
| Feb 25, 2026 | 4.51 | 4.52 | 4.26 | 4.30 | 4.30 | -4.23% | 8,216,407 |
| Feb 24, 2026 | 4.46 | 4.65 | 4.41 | 4.49 | 4.49 | 0.67% | 18,528,810 |
| Feb 23, 2026 | 4.59 | 4.65 | 4.46 | 4.46 | 4.46 | -1.33% | 4,435,474 |
| Feb 20, 2026 | 4.42 | 4.57 | 4.42 | 4.52 | 4.52 | 2.26% | 5,442,912 |
| Feb 19, 2026 | 4.66 | 4.73 | 4.42 | 4.42 | 4.42 | -5.15% | 7,173,185 |
| Feb 18, 2026 | 4.98 | 5.03 | 4.66 | 4.66 | 4.66 | -5.28% | 24,098,570 |
| Feb 17, 2026 | 4.90 | 4.94 | 4.85 | 4.92 | 4.92 | 0.41% | 7,888,512 |
| Feb 16, 2026 | 4.82 | 4.94 | 4.81 | 4.90 | 4.90 | 2.08% | 13,221,460 |
| Feb 13, 2026 | 4.78 | 4.87 | 4.77 | 4.80 | 4.80 | - | 5,867,731 |
| Feb 12, 2026 | 4.80 | 4.82 | 4.72 | 4.80 | 4.80 | 0.84% | 5,430,088 |
| Feb 11, 2026 | 4.79 | 4.86 | 4.74 | 4.76 | 4.76 | -0.83% | 5,911,945 |
| Feb 10, 2026 | 4.79 | 4.81 | 4.71 | 4.80 | 4.80 | 0.42% | 5,573,250 |
| Feb 9, 2026 | 4.69 | 4.81 | 4.65 | 4.78 | 4.78 | 3.02% | 7,255,535 |
| Feb 6, 2026 | 4.68 | 4.77 | 4.58 | 4.64 | 4.64 | -1.28% | 6,256,761 |
| Feb 5, 2026 | 4.78 | 4.88 | 4.68 | 4.70 | 4.70 | -1.47% | 9,764,680 |
| Feb 4, 2026 | 4.71 | 4.84 | 4.67 | 4.77 | 4.77 | 1.71% | 24,780,280 |
| Feb 3, 2026 | 5.11 | 5.35 | 4.68 | 4.69 | 4.69 | -6.01% | 65,346,200 |
| Feb 2, 2026 | 4.52 | 4.99 | 4.43 | 4.99 | 4.99 | 9.91% | 25,361,610 |
| Jan 30, 2026 | 4.51 | 4.68 | 4.46 | 4.54 | 4.54 | 0.67% | 9,427,111 |
| Jan 29, 2026 | 4.60 | 4.63 | 4.50 | 4.51 | 4.51 | -1.96% | 7,530,318 |
| Jan 28, 2026 | 4.59 | 4.74 | 4.50 | 4.60 | 4.60 | 1.32% | 16,743,110 |
| Jan 27, 2026 | 4.43 | 4.61 | 4.40 | 4.54 | 4.54 | 2.48% | 10,372,450 |
| Jan 26, 2026 | 4.38 | 4.46 | 4.34 | 4.43 | 4.43 | 1.14% | 5,134,126 |
| Jan 23, 2026 | 4.46 | 4.46 | 4.30 | 4.38 | 4.38 | -0.45% | 6,751,024 |
| Jan 22, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 3.29% | 6,010,632 |
| Jan 21, 2026 | 4.35 | 4.36 | 4.24 | 4.26 | 4.26 | -1.16% | 6,498,762 |
| Jan 20, 2026 | 4.32 | 4.37 | 4.25 | 4.31 | 4.31 | 0.23% | 6,962,086 |
| Jan 19, 2026 | 4.24 | 4.34 | 4.23 | 4.30 | 4.30 | 2.14% | 6,389,362 |
| Jan 16, 2026 | 4.24 | 4.25 | 4.14 | 4.21 | 4.21 | -0.71% | 4,350,831 |
| Jan 15, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 1.92% | 4,233,262 |
| Jan 14, 2026 | 4.28 | 4.34 | 4.14 | 4.16 | 4.16 | -2.80% | 6,534,964 |
| Jan 13, 2026 | 4.20 | 4.38 | 4.19 | 4.28 | 4.28 | 1.90% | 8,536,955 |
| Jan 12, 2026 | 4.15 | 4.27 | 4.14 | 4.20 | 4.20 | 1.20% | 7,379,450 |
| Jan 9, 2026 | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | - | 3,394,045 |
| Jan 8, 2026 | 4.15 | 4.18 | 4.08 | 4.15 | 4.15 | 0.24% | 3,761,082 |
| Jan 7, 2026 | 4.20 | 4.30 | 4.14 | 4.14 | 4.14 | -1.19% | 6,277,633 |
| Jan 6, 2026 | 4.16 | 4.27 | 4.00 | 4.19 | 4.19 | 0.24% | 6,744,635 |
| Jan 5, 2026 | 4.20 | 4.25 | 4.15 | 4.18 | 4.18 | -0.48% | 4,706,967 |
| Jan 2, 2026 | 4.16 | 4.23 | 4.15 | 4.20 | 4.20 | 1.94% | 4,212,900 |
| Dec 31, 2025 | 4.06 | 4.18 | 4.06 | 4.12 | 4.12 | 1.48% | 3,316,800 |
| Dec 30, 2025 | 4.07 | 4.13 | 4.04 | 4.06 | 4.06 | -0.98% | 2,885,097 |
| Dec 29, 2025 | 4.14 | 4.23 | 4.09 | 4.10 | 4.10 | -2.38% | 3,312,999 |
| Dec 26, 2025 | 4.21 | 4.26 | 4.17 | 4.20 | 4.20 | 0.72% | 4,978,005 |
| Dec 25, 2025 | 4.23 | 4.28 | 4.17 | 4.17 | 4.17 | -0.95% | 4,248,118 |
| Dec 24, 2025 | 4.25 | 4.31 | 4.20 | 4.21 | 4.21 | -0.94% | 3,938,355 |
| Dec 23, 2025 | 4.32 | 4.34 | 4.23 | 4.25 | 4.25 | -1.62% | 4,484,695 |
| Dec 22, 2025 | 4.40 | 4.45 | 4.32 | 4.32 | 4.32 | -1.82% | 5,930,817 |
| Dec 19, 2025 | 4.41 | 4.48 | 4.37 | 4.40 | 4.40 | -0.23% | 5,209,459 |
| Dec 18, 2025 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -2.00% | 6,493,409 |
| Dec 17, 2025 | 4.41 | 4.73 | 4.37 | 4.50 | 4.50 | 2.51% | 24,399,540 |
| Dec 16, 2025 | 4.40 | 4.48 | 4.35 | 4.39 | 4.39 | -0.23% | 5,082,561 |
| Dec 15, 2025 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 1.15% | 4,600,852 |
| Dec 12, 2025 | 4.43 | 4.43 | 4.33 | 4.35 | 4.35 | -0.46% | 3,910,761 |
| Dec 11, 2025 | 4.40 | 4.47 | 4.35 | 4.37 | 4.37 | -0.46% | 6,393,217 |
| Dec 10, 2025 | 4.47 | 4.48 | 4.39 | 4.39 | 4.39 | -2.01% | 7,475,709 |
| Dec 9, 2025 | 4.38 | 4.52 | 4.34 | 4.48 | 4.48 | 2.28% | 9,037,975 |
| Dec 8, 2025 | 4.49 | 4.51 | 4.37 | 4.38 | 4.38 | -2.01% | 9,309,978 |
| 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 |