Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey
· Delayed Price · Currency is TRY 12.58
-0.12 (-0.94%)
At close: Dec 3, 2025
IST:TEKTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.12 | 13.56 | 12.12 | 13.56 | 13.56 | 9.98% | 16,102,820 |
| Dec 4, 2025 | 12.71 | 13.23 | 12.20 | 12.33 | 12.33 | -1.99% | 13,973,660 |
| Dec 3, 2025 | 12.70 | 12.93 | 12.07 | 12.58 | 12.58 | -0.94% | 6,051,087 |
| Dec 2, 2025 | 12.56 | 13.43 | 12.47 | 12.70 | 12.70 | -0.47% | 7,804,409 |
| Dec 1, 2025 | 11.49 | 12.76 | 11.48 | 12.76 | 12.76 | 10.00% | 10,928,097 |
| Nov 28, 2025 | 11.42 | 11.83 | 10.85 | 11.60 | 11.60 | 1.40% | 5,595,650 |
| Nov 27, 2025 | 11.15 | 11.95 | 11.02 | 11.44 | 11.44 | -0.17% | 5,251,410 |
| Nov 26, 2025 | 12.43 | 12.64 | 11.43 | 11.46 | 11.46 | -9.76% | 8,210,421 |
| Nov 25, 2025 | 12.69 | 13.12 | 12.35 | 12.70 | 12.70 | 4.96% | 9,789,745 |
| Nov 24, 2025 | 11.00 | 12.10 | 10.97 | 12.10 | 12.10 | 10.00% | 8,145,155 |
| Nov 21, 2025 | 11.00 | 11.14 | 10.77 | 11.00 | 11.00 | -0.90% | 4,182,620 |
| Nov 20, 2025 | 10.55 | 11.30 | 10.40 | 11.10 | 11.10 | 3.93% | 6,410,898 |
| Nov 19, 2025 | 11.00 | 11.20 | 10.54 | 10.68 | 10.68 | -4.64% | 7,978,251 |
| Nov 18, 2025 | 11.29 | 11.82 | 10.98 | 11.20 | 11.20 | -0.80% | 6,386,435 |
| Nov 17, 2025 | 10.80 | 12.10 | 10.48 | 11.29 | 11.29 | 2.26% | 8,883,853 |
| Nov 14, 2025 | 11.16 | 11.95 | 10.70 | 11.04 | 11.04 | -1.34% | 12,070,830 |
| Nov 13, 2025 | 10.05 | 11.19 | 9.79 | 11.19 | 11.19 | 9.92% | 11,963,990 |
| Nov 12, 2025 | 10.71 | 11.36 | 10.18 | 10.18 | 10.18 | -9.43% | 13,679,320 |
| Nov 11, 2025 | 11.71 | 11.91 | 11.24 | 11.24 | 11.24 | -9.94% | 7,753,420 |
| Nov 10, 2025 | 12.90 | 13.20 | 12.48 | 12.48 | 12.48 | -9.96% | 18,567,270 |
| Nov 7, 2025 | 11.52 | 13.86 | 11.52 | 13.86 | 13.86 | 10.00% | 26,147,650 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -9.94% | 3,031,035 |
| Nov 5, 2025 | 13.99 | 14.00 | 13.99 | 13.99 | 13.99 | -9.97% | 4,616,704 |
| Nov 4, 2025 | 15.62 | 16.70 | 15.54 | 15.54 | 15.54 | -9.97% | 13,075,160 |
| Nov 3, 2025 | 17.62 | 18.50 | 17.26 | 17.26 | 17.26 | -9.96% | 47,147,100 |
| Oct 31, 2025 | 21.00 | 21.22 | 19.17 | 19.17 | 19.17 | -10.00% | 15,201,700 |
| Oct 30, 2025 | 22.84 | 23.00 | 20.98 | 21.30 | 21.30 | -6.74% | 18,044,760 |
| Oct 28, 2025 | 23.70 | 24.26 | 22.52 | 22.84 | 22.84 | -0.78% | 18,871,750 |
| Oct 27, 2025 | 21.08 | 23.02 | 21.08 | 23.02 | 23.02 | 9.93% | 22,898,980 |
| Oct 24, 2025 | 21.94 | 22.54 | 20.32 | 20.94 | 20.94 | -4.64% | 27,254,050 |
| Oct 23, 2025 | 23.50 | 23.88 | 21.44 | 21.96 | 21.96 | -7.19% | 26,732,760 |
| Oct 22, 2025 | 21.18 | 25.20 | 21.18 | 23.66 | 23.66 | 0.60% | 77,613,410 |
| Oct 21, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -9.95% | 1,773,356 |
| Oct 20, 2025 | 28.90 | 28.94 | 26.12 | 26.12 | 26.12 | -9.99% | 4,718,126 |
| Oct 17, 2025 | 26.80 | 30.18 | 26.80 | 29.02 | 29.02 | 3.05% | 36,134,350 |
| Oct 16, 2025 | 29.76 | 32.06 | 28.16 | 28.16 | 28.16 | -3.43% | 51,544,340 |
| Oct 15, 2025 | 27.44 | 29.16 | 26.30 | 29.16 | 29.16 | 9.95% | 21,475,500 |
| Oct 14, 2025 | 24.18 | 26.52 | 24.18 | 26.52 | 26.52 | 9.95% | 19,678,080 |
| Oct 13, 2025 | 22.12 | 24.44 | 22.08 | 24.12 | 24.12 | 7.20% | 28,666,990 |
| Oct 10, 2025 | 21.00 | 22.50 | 20.60 | 22.50 | 22.50 | 7.04% | 15,540,430 |
| Oct 9, 2025 | 20.24 | 21.50 | 19.48 | 21.02 | 21.02 | 3.55% | 26,047,900 |
| Oct 8, 2025 | 21.50 | 21.76 | 19.96 | 20.30 | 20.30 | -5.58% | 12,772,780 |
| Oct 7, 2025 | 22.58 | 22.58 | 21.50 | 21.50 | 21.50 | -3.15% | 14,319,160 |
| Oct 6, 2025 | 21.60 | 22.86 | 21.24 | 22.20 | 22.20 | 5.71% | 21,470,870 |
| Oct 3, 2025 | 22.68 | 23.00 | 20.52 | 21.00 | 21.00 | -7.41% | 18,059,780 |
| Oct 2, 2025 | 23.60 | 23.96 | 22.22 | 22.68 | 22.68 | -3.08% | 18,243,180 |
| Oct 1, 2025 | 22.40 | 24.06 | 21.92 | 23.40 | 23.40 | 4.46% | 20,734,970 |
| Sep 30, 2025 | 21.40 | 22.98 | 20.48 | 22.40 | 22.40 | 7.18% | 47,838,290 |
| Sep 29, 2025 | 19.01 | 20.90 | 18.44 | 20.90 | 20.90 | 9.94% | 38,855,160 |
| Sep 26, 2025 | 19.83 | 20.10 | 18.85 | 19.01 | 19.01 | -4.14% | 13,928,180 |
| Sep 25, 2025 | 19.68 | 20.40 | 19.02 | 19.83 | 19.83 | 0.76% | 25,583,010 |
| Sep 24, 2025 | 19.66 | 20.44 | 19.45 | 19.68 | 19.68 | 0.46% | 25,683,850 |
| Sep 23, 2025 | 18.62 | 20.30 | 18.50 | 19.59 | 19.59 | 4.26% | 34,114,760 |
| Sep 22, 2025 | 19.00 | 20.26 | 17.46 | 18.79 | 18.79 | -3.09% | 76,513,530 |
| Sep 19, 2025 | 19.39 | 23.68 | 19.39 | 19.39 | 19.39 | -9.98% | 59,545,870 |
| Sep 18, 2025 | 21.54 | 22.50 | 21.54 | 21.54 | 21.54 | -9.95% | 10,147,370 |
| Sep 17, 2025 | 25.68 | 25.68 | 23.92 | 23.92 | 23.92 | -9.94% | 3,444,434 |
| Sep 16, 2025 | 27.00 | 27.08 | 26.56 | 26.56 | 26.56 | -9.97% | 4,706,614 |
| Sep 15, 2025 | 28.50 | 30.66 | 28.50 | 29.50 | 29.50 | 4.98% | 3,222,068 |
| Sep 12, 2025 | 26.50 | 28.10 | 26.50 | 28.10 | 28.10 | 8.08% | 1,708,472 |
| Sep 11, 2025 | 26.94 | 26.94 | 26.00 | 26.00 | 26.00 | -3.49% | 972,062 |
| Sep 10, 2025 | 25.88 | 26.94 | 25.50 | 26.94 | 26.94 | 9.96% | 2,969,186 |
| Sep 9, 2025 | 23.86 | 24.50 | 23.76 | 24.50 | 24.50 | 2.68% | 1,920,354 |
| Sep 8, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -9.96% | 2,913,270 |
| Sep 5, 2025 | 25.82 | 27.00 | 25.82 | 26.50 | 26.50 | -3.85% | 1,280,192 |
| Sep 4, 2025 | 27.46 | 27.56 | 27.46 | 27.56 | 27.56 | 0.44% | 983,070 |
| Sep 3, 2025 | 27.00 | 27.44 | 27.00 | 27.44 | 27.44 | 4.49% | 1,022,719 |
| Sep 2, 2025 | 28.00 | 28.24 | 26.02 | 26.26 | 26.26 | -1.28% | 1,753,169 |
| Sep 1, 2025 | 26.58 | 26.60 | 26.00 | 26.60 | 26.60 | -3.27% | 2,557,844 |
| Aug 29, 2025 | 27.94 | 27.94 | 27.50 | 27.50 | 27.50 | -1.43% | 2,092,333 |
| Aug 28, 2025 | 26.00 | 28.04 | 26.00 | 27.90 | 27.90 | 9.41% | 2,792,711 |
| Aug 27, 2025 | 23.50 | 25.50 | 23.50 | 25.50 | 25.50 | 0.79% | 6,992,814 |
| Aug 26, 2025 | 27.34 | 27.34 | 25.30 | 25.30 | 25.30 | -7.46% | 4,235,615 |
| Aug 25, 2025 | 29.46 | 29.46 | 26.56 | 27.34 | 27.34 | -7.32% | 5,494,227 |
| Aug 22, 2025 | 30.98 | 30.98 | 29.50 | 29.50 | 29.50 | -4.84% | 2,621,574 |
| Aug 21, 2025 | 32.90 | 32.90 | 30.12 | 31.00 | 31.00 | -5.78% | 3,129,680 |
| Aug 20, 2025 | 28.04 | 32.90 | 28.04 | 32.90 | 32.90 | 6.40% | 4,465,191 |
| Aug 19, 2025 | 31.60 | 31.70 | 30.92 | 30.92 | 30.92 | 7.29% | 5,216,197 |
| Aug 18, 2025 | 24.50 | 28.82 | 24.50 | 28.82 | 28.82 | 8.84% | 6,811,372 |
| Aug 15, 2025 | 25.30 | 26.48 | 24.04 | 26.48 | 26.48 | 9.97% | 12,529,540 |
| Aug 14, 2025 | 21.90 | 24.08 | 21.18 | 24.08 | 24.08 | 9.95% | 11,676,430 |
| Aug 13, 2025 | 20.80 | 22.60 | 20.00 | 21.90 | 21.90 | 5.29% | 7,898,092 |
| Aug 12, 2025 | 19.89 | 21.96 | 19.45 | 20.80 | 20.80 | -1.42% | 7,991,294 |
| Aug 11, 2025 | 20.90 | 22.78 | 18.74 | 21.10 | 21.10 | 1.34% | 13,817,100 |
| Aug 8, 2025 | 19.10 | 20.82 | 18.00 | 20.82 | 20.82 | 9.98% | 14,441,290 |
| Aug 7, 2025 | 17.60 | 18.94 | 17.50 | 18.93 | 18.93 | 9.93% | 11,346,650 |
| Aug 6, 2025 | 16.66 | 17.22 | 15.97 | 17.22 | 17.22 | 9.96% | 11,710,120 |
| Aug 5, 2025 | 13.99 | 15.66 | 13.86 | 15.66 | 15.66 | 9.97% | 17,730,640 |
| Aug 4, 2025 | 14.25 | 14.91 | 13.25 | 14.24 | 14.24 | -1.32% | 9,358,164 |
| Aug 1, 2025 | 14.70 | 15.20 | 14.30 | 14.43 | 14.43 | -2.70% | 4,848,633 |
| Jul 31, 2025 | 13.90 | 15.01 | 13.65 | 14.83 | 14.83 | 4.81% | 7,510,027 |
| Jul 30, 2025 | 14.68 | 14.68 | 13.95 | 14.15 | 14.15 | -3.74% | 6,655,029 |
| Jul 29, 2025 | 15.11 | 15.81 | 14.20 | 14.70 | 14.70 | -4.61% | 11,939,760 |
| Jul 28, 2025 | 14.24 | 15.45 | 13.91 | 15.41 | 15.41 | 8.22% | 9,644,710 |
| Jul 25, 2025 | 12.80 | 14.24 | 12.56 | 14.24 | 14.24 | 9.96% | 17,656,720 |
| Jul 24, 2025 | 12.62 | 13.11 | 11.88 | 12.95 | 12.95 | 1.17% | 10,708,380 |
| Jul 23, 2025 | 13.33 | 13.35 | 12.68 | 12.80 | 12.80 | -4.12% | 5,913,818 |
| Jul 22, 2025 | 12.90 | 13.50 | 12.45 | 13.35 | 13.35 | 2.30% | 7,898,351 |
| Jul 21, 2025 | 12.95 | 13.29 | 12.12 | 13.05 | 13.05 | 0.77% | 9,808,875 |
| Jul 18, 2025 | 13.10 | 13.63 | 12.59 | 12.95 | 12.95 | -2.92% | 8,926,018 |