AZTEK
AZTEK TEKNOLOJİ ÜRÜNLERİ TİCARET A.Ş.
15:10:00
5.05 ₺
-0.170 (%-3.26)
Previous Close: 5.22·
Volatility: 3.070
Day Low₺5.05
Day High₺5.21
Market Data
Spot Rate
B:5.05
A:5.07
Week over week (WoW)
-5.61%
Month over month (MoM)
-6.48%
Year to date (YTD)
+22.57%
Year over year (YoY)
+41.06%
AZTEK: AZTEK TEKNOLOJİ ÜRÜNLERİ TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3729
CLOSE 4.3551
Low
LOW 3.51
High
HIGH 6.545
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.5195 | 4.6026 | 4.5195 | 4.5524 |
| 01/02/2025 | 4.5543 | 4.6084 | 4.5156 | 4.593 |
| 01/05/2025 | 4.593 | 4.7786 | 4.593 | 4.7051 |
| 01/06/2025 | 4.7187 | 4.8154 | 4.6723 | 4.7051 |
| 01/07/2025 | 4.7187 | 4.7922 | 4.5775 | 4.5891 |
| 01/08/2025 | 4.5891 | 5.0474 | 4.5756 | 4.8173 |
| 01/09/2025 | 4.7999 | 5.0861 | 4.7129 | 4.8686 |
| 01/12/2025 | 4.8686 | 4.9991 | 4.6355 | 4.6568 |
| 01/13/2025 | 4.6877 | 4.7361 | 4.5833 | 4.5891 |
| 01/14/2025 | 4.5775 | 4.6259 | 4.5234 | 4.535 |
| 01/15/2025 | 4.5833 | 4.6471 | 4.5485 | 4.6336 |
| 01/16/2025 | 4.6355 | 4.8231 | 4.593 | 4.738 |
| 01/19/2025 | 4.7574 | 4.9024 | 4.7206 | 4.7477 |
| 01/20/2025 | 4.7284 | 4.7438 | 4.6355 | 4.6471 |
| 01/21/2025 | 4.6549 | 4.6703 | 4.5698 | 4.5891 |
| 01/22/2025 | 4.6181 | 4.7071 | 4.5891 | 4.6955 |
| 01/23/2025 | 4.7187 | 4.8096 | 4.6162 | 4.7844 |
| 01/26/2025 | 4.7574 | 4.8154 | 4.6181 | 4.622 |
| 01/27/2025 | 4.6433 | 4.7496 | 4.6413 | 4.7032 |
| 01/28/2025 | 4.7051 | 4.7303 | 4.5794 | 4.5891 |
| 01/29/2025 | 4.591 | 4.6394 | 4.5485 | 4.5562 |
| 01/30/2025 | 4.562 | 4.6123 | 4.5427 | 4.5891 |
| 02/02/2025 | 4.5891 | 4.5891 | 4.4479 | 4.4944 |
| 02/03/2025 | 4.4944 | 4.5736 | 4.4731 | 4.4847 |
| 02/04/2025 | 4.4866 | 4.506 | 4.2971 | 4.3338 |
| 02/05/2025 | 4.3493 | 4.3899 | 4.3358 | 4.3416 |
| 02/06/2025 | 4.3493 | 4.417 | 4.328 | 4.4093 |
| 02/09/2025 | 4.4247 | 4.4344 | 4.2913 | 4.3068 |
| 02/10/2025 | 4.328 | 4.3435 | 4.2391 | 4.2623 |
| 02/11/2025 | 4.2642 | 4.2778 | 4.0728 | 4.0747 |
| 02/12/2025 | 4.0747 | 4.1134 | 4.0283 | 4.0476 |
| 02/13/2025 | 4.0457 | 4.0902 | 4.0225 | 4.0612 |
| 02/16/2025 | 4.0612 | 4.1675 | 4.0612 | 4.1095 |
| 02/17/2025 | 4.1095 | 4.1192 | 4.0302 | 4.0573 |
| 02/18/2025 | 4.0554 | 4.0863 | 3.9471 | 3.9548 |
| 02/19/2025 | 3.9567 | 4.1907 | 3.9219 | 4.1056 |
| 02/20/2025 | 4.1056 | 4.1327 | 3.9355 | 3.9509 |
| 02/23/2025 | 4.0438 | 4.0592 | 3.9451 | 3.9645 |
| 02/24/2025 | 3.9645 | 3.9645 | 3.8214 | 3.8233 |
| 02/25/2025 | 3.8194 | 3.8349 | 3.7227 | 3.7595 |
| 02/26/2025 | 3.7556 | 3.8755 | 3.7401 | 3.8465 |
| 02/27/2025 | 3.8252 | 3.9123 | 3.802 | 3.8349 |
| 03/02/2025 | 3.8368 | 3.9316 | 3.8291 | 3.831 |
| 03/03/2025 | 3.831 | 3.8407 | 3.628 | 3.6454 |
| 03/04/2025 | 3.6454 | 3.7266 | 3.626 | 3.6918 |
| 03/05/2025 | 3.7189 | 4.0592 | 3.7189 | 4.0592 |
| 03/06/2025 | 4.2816 | 4.4363 | 4.0708 | 4.094 |
| 03/09/2025 | 4.1269 | 4.2894 | 4.0824 | 4.1327 |
| 03/10/2025 | 4.2855 | 4.3029 | 4.1192 | 4.1579 |
| 03/11/2025 | 4.1598 | 4.183 | 4.0708 | 4.0805 |
| 03/12/2025 | 4.0902 | 4.1888 | 4.0805 | 4.1617 |
| 03/13/2025 | 4.1675 | 4.2294 | 4.1579 | 4.1811 |
| 03/16/2025 | 4.1811 | 4.2681 | 4.1714 | 4.2217 |
| 03/17/2025 | 4.2217 | 4.2371 | 4.1153 | 4.1753 |
| 03/18/2025 | 3.804 | 4.0496 | 3.7595 | 3.7595 |
| 03/19/2025 | 3.7227 | 3.862 | 3.6686 | 3.7614 |
| 03/20/2025 | 3.8349 | 4.036 | 3.6454 | 3.8678 |
| 03/23/2025 | 3.9432 | 4.0399 | 3.6841 | 3.8542 |
| 03/24/2025 | 3.9451 | 4.0225 | 3.8368 | 3.9645 |
| 03/25/2025 | 3.9471 | 4.1579 | 3.8968 | 3.9703 |
| 03/26/2025 | 3.9645 | 4.3203 | 3.9509 | 4.125 |
| 03/27/2025 | 4.154 | 4.1656 | 3.9451 | 4.067 |
| 04/01/2025 | 4.067 | 4.1753 | 4.036 | 4.1018 |
| 04/02/2025 | 4.1018 | 4.3029 | 4.0766 | 4.1095 |
| 04/03/2025 | 4.1675 | 4.1675 | 3.9761 | 3.9993 |
| 04/06/2025 | 3.862 | 3.949 | 3.7672 | 3.9142 |
| 04/07/2025 | 3.9664 | 3.9857 | 3.9084 | 3.9451 |
| 04/08/2025 | 3.9258 | 3.9645 | 3.8291 | 3.8446 |
| 04/09/2025 | 3.9355 | 3.9606 | 3.8658 | 3.8697 |
| 04/10/2025 | 3.8929 | 3.9297 | 3.8291 | 3.8774 |
| 04/13/2025 | 3.9084 | 3.9877 | 3.86 | 3.86 |
| 04/14/2025 | 3.8678 | 3.8987 | 3.8484 | 3.8678 |
| 04/15/2025 | 3.8581 | 3.8948 | 3.7653 | 3.7691 |
| 04/16/2025 | 3.8098 | 3.8349 | 3.7421 | 3.8194 |
| 04/17/2025 | 3.8368 | 3.8388 | 3.7479 | 3.7614 |
| 04/20/2025 | 3.7614 | 3.7865 | 3.7189 | 3.7305 |
| 04/21/2025 | 3.7788 | 3.7962 | 3.6899 | 3.7189 |
| 04/23/2025 | 3.7711 | 3.8562 | 3.6841 | 3.8291 |
| 04/24/2025 | 3.8291 | 4.212 | 3.8233 | 4.212 |
| 04/27/2025 | 4.4228 | 4.5446 | 4.0109 | 4.0109 |
| 04/28/2025 | 3.9993 | 4.0109 | 3.8562 | 3.8562 |
| 04/29/2025 | 3.8813 | 3.9064 | 3.7401 | 3.744 |
| 05/01/2025 | 3.7537 | 4.0089 | 3.7498 | 3.8871 |
| 05/04/2025 | 3.9587 | 3.9587 | 3.7691 | 3.7807 |
| 05/05/2025 | 3.7807 | 3.8252 | 3.7595 | 3.773 |
| 05/06/2025 | 3.7904 | 4.0766 | 3.7653 | 3.8678 |
| 05/07/2025 | 3.833 | 3.9064 | 3.7904 | 3.8136 |
| 05/08/2025 | 3.8194 | 3.9239 | 3.8136 | 3.8832 |
| 05/11/2025 | 3.8349 | 4.0186 | 3.8349 | 3.9664 |
| 05/12/2025 | 3.9664 | 4.0167 | 3.8639 | 3.9819 |
| 05/13/2025 | 3.9877 | 4.0012 | 3.9123 | 3.9258 |
| 05/14/2025 | 3.889 | 4.0573 | 3.889 | 3.9587 |
| 05/15/2025 | 3.9606 | 4.0998 | 3.8987 | 4.0612 |
| 05/19/2025 | 4.0592 | 4.4673 | 3.86 | 3.9683 |
| 05/20/2025 | 3.9664 | 4.1559 | 3.9645 | 4.0128 |
| 05/21/2025 | 4.0167 | 4.0786 | 3.9799 | 3.9896 |
| 05/22/2025 | 3.9915 | 4.038 | 3.9064 | 3.9123 |
| 05/25/2025 | 3.9587 | 3.9993 | 3.9277 | 3.9393 |
| 05/26/2025 | 3.9625 | 4.0554 | 3.9161 | 3.9741 |
| 05/27/2025 | 3.996 | 4.02 | 3.858 | 3.858 |
| 05/28/2025 | 3.904 | 4.028 | 3.904 | 3.904 |
| 05/29/2025 | 3.978 | 3.98 | 3.822 | 3.836 |
| 06/01/2025 | 3.844 | 3.888 | 3.748 | 3.766 |
| 06/02/2025 | 3.776 | 3.868 | 3.776 | 3.81 |
| 06/03/2025 | 3.828 | 3.906 | 3.786 | 3.86 |
| 06/04/2025 | 3.86 | 3.92 | 3.832 | 3.892 |
| 06/09/2025 | 3.914 | 3.96 | 3.9 | 3.922 |
| 06/10/2025 | 3.926 | 4.012 | 3.92 | 3.93 |
| 06/11/2025 | 3.912 | 3.912 | 3.828 | 3.838 |
| 06/12/2025 | 3.51 | 3.686 | 3.51 | 3.638 |
| 06/15/2025 | 3.576 | 3.716 | 3.576 | 3.67 |
| 06/16/2025 | 3.674 | 3.708 | 3.556 | 3.65 |
| 06/17/2025 | 3.642 | 3.642 | 3.55 | 3.58 |
| 06/18/2025 | 3.58 | 3.67 | 3.568 | 3.584 |
| 06/19/2025 | 3.62 | 3.712 | 3.606 | 3.65 |
| 06/22/2025 | 3.6 | 3.702 | 3.518 | 3.668 |
| 06/23/2025 | 3.684 | 4.034 | 3.684 | 4.034 |
| 06/24/2025 | 4.132 | 4.178 | 3.766 | 3.766 |
| 06/25/2025 | 3.78 | 3.796 | 3.674 | 3.674 |
| 06/26/2025 | 3.702 | 3.72 | 3.646 | 3.67 |
| 06/29/2025 | 3.69 | 3.854 | 3.682 | 3.84 |
| 06/30/2025 | 3.888 | 4.12 | 3.84 | 4.046 |
| 07/01/2025 | 4.046 | 4.086 | 3.86 | 3.88 |
| 07/02/2025 | 3.906 | 4.046 | 3.886 | 3.93 |
| 07/03/2025 | 3.944 | 3.956 | 3.88 | 3.924 |
| 07/06/2025 | 3.87 | 3.98 | 3.856 | 3.86 |
| 07/07/2025 | 3.864 | 3.954 | 3.802 | 3.84 |
| 07/08/2025 | 3.852 | 3.922 | 3.84 | 3.886 |
| 07/09/2025 | 3.896 | 3.988 | 3.896 | 3.93 |
| 07/10/2025 | 3.938 | 3.962 | 3.836 | 3.886 |
| 07/13/2025 | 3.9 | 3.948 | 3.866 | 3.878 |
| 07/15/2025 | 3.882 | 3.954 | 3.788 | 3.84 |
| 07/16/2025 | 3.874 | 3.92 | 3.86 | 3.904 |
| 07/17/2025 | 3.91 | 3.928 | 3.866 | 3.896 |
| 07/20/2025 | 3.918 | 4.048 | 3.9 | 4.006 |
| 07/21/2025 | 4.008 | 4.096 | 3.984 | 4.068 |
| 07/22/2025 | 4.07 | 4.086 | 3.996 | 4.018 |
| 07/23/2025 | 4.036 | 4.12 | 3.982 | 4.08 |
| 07/24/2025 | 4.16 | 4.306 | 4.09 | 4.118 |
| 07/27/2025 | 4.168 | 4.382 | 4.106 | 4.256 |
| 07/28/2025 | 4.256 | 4.288 | 4.2 | 4.22 |
| 07/29/2025 | 4.23 | 4.26 | 4.184 | 4.194 |
| 07/30/2025 | 4.194 | 4.39 | 4.194 | 4.282 |
| 07/31/2025 | 4.282 | 4.45 | 4.268 | 4.39 |
| 08/03/2025 | 4.5 | 4.828 | 4.49 | 4.828 |
| 08/04/2025 | 4.978 | 5.01 | 4.638 | 4.638 |
| 08/05/2025 | 4.646 | 4.756 | 4.516 | 4.656 |
| 08/06/2025 | 4.658 | 4.736 | 4.59 | 4.592 |
| 08/07/2025 | 4.602 | 4.692 | 4.548 | 4.57 |
| 08/10/2025 | 4.56 | 4.628 | 4.54 | 4.572 |
| 08/11/2025 | 4.57 | 4.598 | 4.45 | 4.51 |
| 08/12/2025 | 4.514 | 4.544 | 4.446 | 4.45 |
| 08/13/2025 | 4.402 | 4.496 | 4.36 | 4.388 |
| 08/14/2025 | 4.306 | 4.386 | 4.254 | 4.33 |
| 08/17/2025 | 4.444 | 4.6 | 4.414 | 4.55 |
| 08/18/2025 | 4.55 | 4.664 | 4.52 | 4.574 |
| 08/19/2025 | 4.574 | 4.692 | 4.526 | 4.604 |
| 08/20/2025 | 4.638 | 4.688 | 4.57 | 4.63 |
| 08/21/2025 | 4.614 | 4.666 | 4.55 | 4.58 |
| 08/24/2025 | 4.6 | 4.748 | 4.596 | 4.706 |
| 08/25/2025 | 4.796 | 4.804 | 4.62 | 4.65 |
| 08/26/2025 | 4.65 | 4.678 | 4.454 | 4.46 |
| 08/27/2025 | 4.464 | 4.528 | 4.448 | 4.464 |
| 08/28/2025 | 4.472 | 4.502 | 4.402 | 4.414 |
| 08/31/2025 | 4.434 | 4.5 | 4.398 | 4.454 |
| 09/01/2025 | 4.54 | 4.54 | 4.15 | 4.254 |
| 09/02/2025 | 4.254 | 4.32 | 4.184 | 4.274 |
| 09/03/2025 | 4.264 | 4.49 | 4.264 | 4.396 |
| 09/04/2025 | 4.406 | 4.442 | 4.29 | 4.29 |
| 09/07/2025 | 4.15 | 4.33 | 4.134 | 4.204 |
| 09/08/2025 | 4.208 | 4.33 | 4.172 | 4.172 |
| 09/09/2025 | 4.172 | 4.22 | 4.14 | 4.158 |
| 09/10/2025 | 4.5 | 4.572 | 4.422 | 4.572 |
| 09/11/2025 | 4.764 | 4.998 | 4.5 | 4.5 |
| 09/14/2025 | 4.498 | 4.7 | 4.276 | 4.6 |
| 09/15/2025 | 4.618 | 4.95 | 4.604 | 4.822 |
| 09/16/2025 | 4.818 | 4.878 | 4.702 | 4.804 |
| 09/17/2025 | 4.804 | 5.28 | 4.804 | 5.28 |
| 09/18/2025 | 5.575 | 5.7 | 5.14 | 5.485 |
| 09/21/2025 | 5.525 | 6.03 | 5.525 | 6.03 |
| 09/22/2025 | 6.27 | 6.545 | 6.025 | 6.18 |
| 09/23/2025 | 6.18 | 6.39 | 5.61 | 5.745 |
| 09/24/2025 | 5.745 | 5.975 | 5.52 | 5.57 |
| 09/25/2025 | 5.67 | 5.805 | 5.44 | 5.575 |
| 09/28/2025 | 5.575 | 5.62 | 5.245 | 5.26 |
| 09/29/2025 | 5.35 | 5.63 | 5.19 | 5.255 |
| 09/30/2025 | 5.255 | 5.545 | 5.175 | 5.395 |
| 10/01/2025 | 5.4 | 5.43 | 5.24 | 5.25 |
| 10/02/2025 | 5.25 | 5.29 | 5.105 | 5.11 |
| 10/05/2025 | 5.135 | 5.26 | 4.998 | 4.998 |
| 10/06/2025 | 5.09 | 5.155 | 4.962 | 5.05 |
| 10/07/2025 | 5.075 | 5.195 | 4.928 | 4.928 |
| 10/08/2025 | 4.954 | 5.065 | 4.848 | 4.94 |
| 10/09/2025 | 4.97 | 5.03 | 4.814 | 4.832 |
| 10/12/2025 | 4.772 | 5.105 | 4.75 | 4.954 |
| 10/13/2025 | 4.968 | 5.16 | 4.938 | 5.045 |
| 10/14/2025 | 5.06 | 5.545 | 4.98 | 5.545 |
| 10/15/2025 | 5.635 | 5.77 | 5.335 | 5.36 |
| 10/16/2025 | 5.36 | 5.48 | 5.14 | 5.29 |
| 10/19/2025 | 5.365 | 5.76 | 5.21 | 5.55 |
| 10/20/2025 | 5.55 | 5.685 | 5.36 | 5.61 |
| 10/21/2025 | 5.61 | 5.8 | 5.315 | 5.315 |
| 10/22/2025 | 5.35 | 5.38 | 5.14 | 5.145 |
| 10/23/2025 | 5.2 | 5.38 | 5.11 | 5.255 |
| 10/26/2025 | 5.205 | 5.255 | 5.13 | 5.13 |
| 10/27/2025 | 5.125 | 5.24 | 5.115 | 5.125 |
| 10/29/2025 | 5.135 | 5.335 | 5.135 | 5.2 |
| 10/30/2025 | 5.205 | 5.27 | 5.11 | 5.23 |
| 11/02/2025 | 5.3 | 5.48 | 5.25 | 5.43 |
| 11/03/2025 | 5.435 | 5.54 | 5.225 | 5.24 |
| 11/04/2025 | 5.25 | 5.29 | 5.165 | 5.25 |
| 11/05/2025 | 5.275 | 5.395 | 5.23 | 5.285 |
| 11/06/2025 | 5.295 | 5.295 | 5.08 | 5.11 |
| 11/09/2025 | 5 | 5.03 | 4.836 | 4.894 |
| 11/10/2025 | 4.902 | 4.906 | 4.6 | 4.64 |
| 11/11/2025 | 4.708 | 4.758 | 4.46 | 4.46 |
| 11/12/2025 | 4.502 | 4.544 | 4.424 | 4.446 |
| 11/13/2025 | 4.434 | 4.478 | 4.344 | 4.392 |
| 11/16/2025 | 4.41 | 4.572 | 4.41 | 4.55 |
| 11/17/2025 | 4.55 | 4.55 | 4.45 | 4.45 |
| 11/18/2025 | 4.48 | 4.502 | 4.374 | 4.388 |
| 11/19/2025 | 4.428 | 4.44 | 4.302 | 4.31 |
| 11/20/2025 | 4.308 | 4.342 | 4.27 | 4.29 |
| 11/23/2025 | 4.29 | 4.612 | 4.272 | 4.54 |
| 11/24/2025 | 4.544 | 4.72 | 4.446 | 4.6 |
| 11/25/2025 | 4.95 | 5.06 | 4.706 | 5.06 |
| 11/26/2025 | 4.998 | 5.035 | 4.72 | 4.72 |
| 11/27/2025 | 4.718 | 5.19 | 4.686 | 5.05 |
| 11/30/2025 | 5.11 | 5.26 | 4.8 | 4.82 |
| 12/01/2025 | 4.82 | 4.91 | 4.56 | 4.56 |
| 12/02/2025 | 4.48 | 4.56 | 4.4 | 4.4 |
| 12/03/2025 | 4.43 | 4.66 | 4.4 | 4.54 |
| 12/04/2025 | 4.58 | 4.69 | 4.44 | 4.47 |
| 12/07/2025 | 4.49 | 4.51 | 4.37 | 4.38 |
| 12/08/2025 | 4.38 | 4.52 | 4.34 | 4.48 |
| 12/09/2025 | 4.47 | 4.48 | 4.39 | 4.39 |
| 12/10/2025 | 4.4 | 4.47 | 4.35 | 4.37 |
| 12/11/2025 | 4.43 | 4.43 | 4.33 | 4.35 |
| 12/14/2025 | 4.36 | 4.44 | 4.36 | 4.4 |
| 12/15/2025 | 4.4 | 4.48 | 4.35 | 4.39 |
| 12/16/2025 | 4.41 | 4.73 | 4.37 | 4.5 |
| 12/17/2025 | 4.5 | 4.51 | 4.4 | 4.41 |
| 12/18/2025 | 4.41 | 4.48 | 4.37 | 4.4 |
| 12/21/2025 | 4.4 | 4.45 | 4.32 | 4.32 |
| 12/22/2025 | 4.32 | 4.34 | 4.23 | 4.25 |
| 12/23/2025 | 4.25 | 4.31 | 4.2 | 4.21 |
| 12/24/2025 | 4.23 | 4.28 | 4.17 | 4.17 |
| 12/25/2025 | 4.21 | 4.26 | 4.17 | 4.2 |
| 12/28/2025 | 4.14 | 4.23 | 4.09 | 4.1 |
| 12/29/2025 | 4.07 | 4.13 | 4.04 | 4.06 |
| 12/30/2025 | 4.06 | 4.18 | 4.06 | 4.12 |