Skip to main content
Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (IST:TEKTU)
Turkey flag Turkey · Delayed Price · Currency is TRY
11.73
-0.04 (-0.34%)
Last updated: Apr 29, 2026, 11:56 AM GMT+3

IST:TEKTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202611.6512.3511.6012.0512.053.88%14,390,670
Apr 24, 202612.3212.3511.6011.6011.60-5.84%11,702,540
Apr 22, 202612.2112.6011.7812.3212.321.23%17,296,517
Apr 21, 202611.9912.9311.9212.1712.172.10%28,924,200
Apr 20, 202612.1712.3711.5811.9211.92-2.85%21,865,330
Apr 17, 202612.3712.4811.7612.2712.271.57%44,583,240
Apr 16, 202611.2512.3311.2512.0812.087.76%74,104,975
Apr 15, 202610.8011.6310.7811.2111.215.95%64,949,510
Apr 14, 20269.7510.589.7410.5810.589.98%30,250,180
Apr 13, 202610.1610.169.409.629.62-5.96%20,890,970
Apr 10, 202610.1910.4610.1610.2310.23-0.29%16,271,380
Apr 9, 20269.8610.459.7510.2610.263.85%24,941,410
Apr 8, 202610.0010.119.869.889.882.07%14,471,443
Apr 7, 202610.2510.699.689.689.68-4.82%42,739,700
Apr 6, 20269.2510.179.2010.1710.179.95%45,069,940
Apr 3, 20269.559.739.169.259.25-3.14%13,061,142
Apr 2, 20269.519.799.379.559.550.63%20,114,220
Apr 1, 20269.059.539.019.499.494.86%33,460,610
Mar 31, 20268.749.138.669.059.054.02%16,298,370
Mar 30, 20268.548.828.378.708.701.87%8,631,728
Mar 27, 20268.798.828.548.548.54-2.95%5,244,467
Mar 26, 20268.938.938.638.808.80-2.22%9,038,154
Mar 25, 20268.859.248.759.009.001.69%12,191,630
Mar 24, 20269.009.228.808.858.85-2.21%6,004,809
Mar 23, 20268.879.108.509.059.052.03%10,610,380
Mar 19, 20268.898.958.778.878.87-0.22%2,532,981
Mar 18, 20269.209.448.878.898.89-3.37%8,923,752
Mar 17, 20269.409.759.199.209.20-1.71%8,862,857
Mar 16, 20269.189.638.739.369.362.52%15,391,240
Mar 13, 20269.479.519.139.139.13-3.59%6,222,420
Mar 12, 20269.129.749.019.479.473.84%17,693,720
Mar 11, 20268.909.258.859.129.12-2.25%11,466,610
Mar 10, 20268.909.398.899.339.336.39%12,235,770
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%13,367,460
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%19,004,530
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