Skip to main content
Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.61
-0.19 (-2.16%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3

IST:TEKTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.378.838.378.778.77-0.34%8,047,206
Mar 6, 20269.309.318.748.808.80-4.76%11,082,060
Mar 5, 20268.659.248.569.249.2410.00%19,700,790
Mar 4, 20268.509.088.408.408.40-1.18%15,520,860
Mar 3, 20268.408.588.248.508.501.19%6,098,052
Mar 2, 20268.148.587.978.408.40-5.08%12,654,370
Feb 27, 20268.819.408.798.858.850.80%13,637,620
Feb 26, 20268.808.918.708.788.780.23%5,393,921
Feb 25, 20269.059.148.748.768.76-2.67%7,627,187
Feb 24, 20269.009.158.909.009.00-1.10%9,102,597
Feb 23, 20269.259.539.109.109.10-1.09%13,367,467
Feb 20, 20268.709.528.639.209.206.24%41,294,180
Feb 19, 20268.899.128.628.668.66-2.59%14,113,330
Feb 18, 20269.159.238.848.898.89-2.52%16,851,860
Feb 17, 20269.679.689.039.129.12-5.49%21,108,290
Feb 16, 202610.2710.409.429.659.65-5.85%25,584,330
Feb 13, 202610.8010.8210.1710.2510.25-5.09%19,475,360
Feb 12, 202610.1010.9510.1010.8010.806.93%30,070,160
Feb 11, 202610.3210.9410.1010.1010.10-2.04%37,420,400
Feb 10, 20269.3810.319.3810.3110.319.91%37,953,740
Feb 9, 20269.339.949.189.389.382.51%31,869,160
Feb 6, 20268.369.158.329.159.159.98%42,487,720
Feb 5, 20268.518.528.328.328.32-2.12%9,470,858
Feb 4, 20268.708.768.458.508.50-2.19%9,560,243
Feb 3, 20268.719.068.538.698.69-0.23%19,004,533
Feb 2, 20269.009.198.718.718.71-4.60%13,136,320
Jan 30, 202610.3110.669.139.139.13-9.96%59,003,570
Jan 29, 20269.2210.149.0610.1410.149.98%32,881,500
Jan 28, 20268.709.408.449.229.226.59%22,803,860
Jan 27, 20268.378.878.358.658.653.59%14,921,840
Jan 26, 20268.508.588.358.358.35-1.76%7,431,797
Jan 23, 20268.518.588.398.508.50-7,133,975
Jan 22, 20268.368.578.268.508.502.53%9,957,999
Jan 21, 20268.508.798.288.298.29-3.60%10,622,880
Jan 20, 20268.178.698.048.608.605.26%32,599,300
Jan 19, 20268.338.428.138.178.17-2.04%12,307,800
Jan 16, 20268.508.568.298.348.34-1.88%8,219,054
Jan 15, 20268.468.638.388.508.501.31%8,320,048
Jan 14, 20268.808.838.368.398.39-4.22%8,447,651
Jan 13, 20268.328.968.178.768.765.42%22,393,430
Jan 12, 20268.778.878.308.318.31-5.25%16,440,460
Jan 9, 20268.469.098.268.778.774.53%26,983,300
Jan 8, 20268.298.987.858.398.391.45%27,162,340
Jan 7, 20268.618.708.238.278.27-3.50%21,093,830
Jan 6, 20268.949.258.508.578.57-3.71%20,847,840
Jan 5, 20269.099.108.678.908.90-2.09%16,318,180
Jan 2, 20269.199.618.969.099.09-1.20%23,444,610
Dec 31, 202510.0310.299.089.209.20-7.82%18,648,540
Dec 30, 202510.3010.439.809.989.98-2.54%9,159,940
Dec 29, 202510.3410.6710.2410.2410.24-0.97%8,610,932
Dec 26, 202510.9311.099.9110.3410.34-5.40%15,330,340
Dec 25, 202511.0611.6510.6910.9310.93-0.64%16,454,700
Dec 24, 202511.5011.6011.0011.0011.00-4.35%10,315,060
Dec 23, 202511.7912.1011.2311.5011.50-2.46%14,479,470
Dec 22, 202512.6412.7211.7811.7911.79-6.65%13,596,370
Dec 19, 202512.3612.7712.1512.6312.632.02%11,151,820
Dec 18, 202512.5113.0312.3312.3812.38-0.96%12,329,040
Dec 17, 202513.3013.5412.4812.5012.50-5.94%12,277,110
Dec 16, 202514.0014.1613.2513.2913.29-3.35%18,799,220
Dec 15, 202514.3514.8213.6913.7513.75-4.18%16,853,630
Dec 12, 202513.5414.7913.0114.3514.355.98%33,051,450
Dec 11, 202513.9714.0513.2613.5413.54-2.66%12,908,910
Dec 10, 202514.4314.5813.7513.9113.91-2.73%17,533,450
Dec 9, 202514.0614.6013.5214.3014.303.62%21,369,360
Dec 8, 202513.8514.6413.5013.8013.801.77%39,245,470
Dec 5, 202512.1213.5612.1213.5613.569.98%16,102,820
Dec 4, 202512.7113.2312.2012.3312.33-1.99%13,973,660
Dec 3, 202512.7012.9312.0712.5812.58-0.94%6,051,087
Dec 2, 202512.5613.4312.4712.7012.70-0.47%7,804,409
Dec 1, 202511.4912.7611.4812.7612.7610.00%10,928,097
Nov 28, 202511.4211.8310.8511.6011.601.40%5,595,650
Nov 27, 202511.1511.9511.0211.4411.44-0.17%5,251,410
Nov 26, 202512.4312.6411.4311.4611.46-9.76%8,210,421
Nov 25, 202512.6913.1212.3512.7012.704.96%9,789,745
Nov 24, 202511.0012.1010.9712.1012.1010.00%8,145,155
Nov 21, 202511.0011.1410.7711.0011.00-0.90%4,182,620
Nov 20, 202510.5511.3010.4011.1011.103.93%6,410,898
Nov 19, 202511.0011.2010.5410.6810.68-4.64%7,978,251
Nov 18, 202511.2911.8210.9811.2011.20-0.80%6,386,435
Nov 17, 202510.8012.1010.4811.2911.292.26%8,883,853
Nov 14, 202511.1611.9510.7011.0411.04-1.34%12,070,830
Nov 13, 202510.0511.199.7911.1911.199.92%11,963,990
Nov 12, 202510.7111.3610.1810.1810.18-9.43%13,679,320
Nov 11, 202511.7111.9111.2411.2411.24-9.94%7,753,420
Nov 10, 202512.9013.2012.4812.4812.48-9.96%18,567,270
Nov 7, 202511.5213.8611.5213.8613.8610.00%26,147,650
Nov 6, 202512.6012.6012.6012.6012.60-9.94%3,031,035
Nov 5, 202513.9914.0013.9913.9913.99-9.97%4,616,704
Nov 4, 202515.6216.7015.5415.5415.54-9.97%13,075,160
Nov 3, 202517.6218.5017.2617.2617.26-9.96%47,147,100
Oct 31, 202521.0021.2219.1719.1719.17-10.00%15,201,700
Oct 30, 202522.8423.0020.9821.3021.30-6.74%18,044,760
Oct 28, 202523.7024.2622.5222.8422.84-0.78%18,871,750
Oct 27, 202521.0823.0221.0823.0223.029.93%22,898,980
Oct 24, 202521.9422.5420.3220.9420.94-4.64%27,254,050
Oct 23, 202523.5023.8821.4421.9621.96-7.19%26,732,760
Oct 22, 202521.1825.2021.1823.6623.660.60%77,613,410
Oct 21, 202523.5223.5223.5223.5223.52-9.95%1,773,356
Oct 20, 202528.9028.9426.1226.1226.12-9.99%4,718,126
Oct 17, 202526.8030.1826.8029.0229.023.05%36,134,350