Atakey Patates Gida Sanayi ve Ticaret A.S. (IST:ATAKP)
Turkey · Delayed Price · Currency is TRY 59.30
+0.85 (1.45%)
At close: Jan 16, 2026
IST:ATAKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 58.85 | 62.15 | 58.00 | 59.30 | 59.30 | 1.45% | 2,375,473 |
| Jan 15, 2026 | 57.90 | 61.65 | 56.00 | 58.45 | 58.45 | 1.21% | 4,620,337 |
| Jan 14, 2026 | 52.75 | 58.00 | 52.60 | 57.75 | 57.75 | 9.48% | 4,967,686 |
| Jan 13, 2026 | 52.50 | 53.00 | 51.75 | 52.75 | 52.75 | 0.57% | 878,644 |
| Jan 12, 2026 | 52.25 | 53.25 | 52.25 | 52.45 | 52.45 | 0.48% | 498,380 |
| Jan 9, 2026 | 51.80 | 53.00 | 51.50 | 52.20 | 52.20 | 1.16% | 502,487 |
| Jan 8, 2026 | 51.80 | 52.20 | 51.30 | 51.60 | 51.60 | -0.39% | 390,551 |
| Jan 7, 2026 | 52.55 | 52.80 | 51.60 | 51.80 | 51.80 | -1.15% | 541,612 |
| Jan 6, 2026 | 52.45 | 53.05 | 51.95 | 52.40 | 52.40 | 0.48% | 271,933 |
| Jan 5, 2026 | 52.15 | 52.35 | 51.40 | 52.15 | 52.15 | - | 769,598 |
| Jan 2, 2026 | 52.35 | 52.70 | 51.60 | 52.15 | 52.15 | -0.19% | 497,968 |
| Dec 31, 2025 | 52.35 | 53.00 | 51.80 | 52.25 | 52.25 | 0.38% | 423,164 |
| Dec 30, 2025 | 52.65 | 52.70 | 51.25 | 52.05 | 52.05 | -0.29% | 353,364 |
| Dec 29, 2025 | 53.15 | 53.55 | 52.05 | 52.20 | 52.20 | -1.60% | 385,653 |
| Dec 26, 2025 | 53.55 | 54.00 | 52.65 | 53.05 | 53.05 | -1.67% | 463,968 |
| Dec 25, 2025 | 53.05 | 54.65 | 52.85 | 53.95 | 53.95 | 2.08% | 309,424 |
| Dec 24, 2025 | 53.20 | 53.50 | 52.15 | 52.85 | 52.85 | -0.28% | 531,623 |
| Dec 23, 2025 | 53.55 | 53.75 | 53.00 | 53.00 | 53.00 | -1.03% | 507,941 |
| Dec 22, 2025 | 55.25 | 55.70 | 52.55 | 53.55 | 53.55 | -1.92% | 837,138 |
| Dec 19, 2025 | 54.90 | 55.25 | 53.55 | 54.60 | 54.60 | - | 938,386 |
| Dec 18, 2025 | 54.20 | 55.55 | 53.80 | 54.60 | 54.60 | 0.83% | 1,162,027 |
| Dec 17, 2025 | 53.05 | 54.50 | 52.55 | 54.15 | 54.15 | 2.07% | 943,985 |
| Dec 16, 2025 | 53.65 | 53.65 | 52.90 | 53.05 | 53.05 | -0.47% | 478,729 |
| Dec 15, 2025 | 52.85 | 53.30 | 51.75 | 53.30 | 53.30 | 1.81% | 584,202 |
| Dec 12, 2025 | 53.95 | 54.00 | 51.95 | 52.35 | 52.35 | -2.60% | 381,753 |
| Dec 11, 2025 | 54.00 | 54.25 | 53.45 | 53.75 | 53.75 | -0.28% | 217,666 |
| Dec 10, 2025 | 53.35 | 54.85 | 52.95 | 53.90 | 53.90 | 1.32% | 757,238 |
| Dec 9, 2025 | 53.75 | 53.80 | 52.80 | 53.20 | 53.20 | -0.19% | 332,140 |
| Dec 8, 2025 | 53.30 | 53.95 | 52.90 | 53.30 | 53.30 | 0.19% | 589,247 |
| Dec 5, 2025 | 53.05 | 53.60 | 52.60 | 53.20 | 53.20 | 0.66% | 508,009 |
| Dec 4, 2025 | 53.20 | 53.50 | 51.95 | 52.85 | 52.85 | -0.47% | 579,996 |
| Dec 3, 2025 | 53.05 | 53.10 | 52.10 | 53.10 | 53.10 | 0.09% | 480,220 |
| Dec 2, 2025 | 53.00 | 54.00 | 52.45 | 53.05 | 53.05 | 0.09% | 474,301 |
| Dec 1, 2025 | 53.95 | 54.15 | 51.40 | 53.00 | 53.00 | 0.47% | 878,009 |
| Nov 28, 2025 | 51.25 | 54.50 | 51.10 | 52.75 | 52.75 | 3.33% | 1,635,056 |
| Nov 27, 2025 | 50.50 | 52.00 | 50.50 | 51.05 | 51.05 | 1.29% | 398,367 |
| Nov 26, 2025 | 51.00 | 51.75 | 49.78 | 50.40 | 50.40 | -1.08% | 273,755 |
| Nov 25, 2025 | 51.60 | 51.90 | 50.60 | 50.95 | 50.95 | -1.26% | 235,903 |
| Nov 24, 2025 | 52.20 | 53.45 | 51.35 | 51.60 | 51.60 | -0.96% | 366,726 |
| Nov 21, 2025 | 51.80 | 52.70 | 51.45 | 52.10 | 52.10 | -0.29% | 194,298 |
| Nov 20, 2025 | 52.70 | 53.60 | 52.15 | 52.25 | 52.25 | -0.67% | 246,770 |
| Nov 19, 2025 | 52.05 | 52.60 | 51.70 | 52.60 | 52.60 | 1.06% | 281,148 |
| Nov 18, 2025 | 51.00 | 53.80 | 50.90 | 52.05 | 52.05 | 1.07% | 785,430 |
| Nov 17, 2025 | 49.68 | 51.85 | 49.68 | 51.50 | 51.50 | 3.75% | 225,936 |
| Nov 14, 2025 | 50.65 | 50.95 | 48.14 | 49.64 | 49.64 | -1.99% | 296,249 |
| Nov 13, 2025 | 51.50 | 51.90 | 50.65 | 50.65 | 50.65 | -1.65% | 237,719 |
| Nov 12, 2025 | 52.80 | 53.05 | 51.35 | 51.50 | 51.50 | -1.44% | 348,941 |
| Nov 11, 2025 | 53.70 | 53.70 | 51.65 | 52.25 | 52.25 | -2.70% | 450,328 |
| Nov 10, 2025 | 53.70 | 54.20 | 52.60 | 53.70 | 53.70 | - | 337,274 |
| Nov 7, 2025 | 53.65 | 54.05 | 52.50 | 53.70 | 53.70 | 0.28% | 385,460 |