Atakey Patates Gida Sanayi ve Ticaret A.S. (IST:ATAKP)
Turkey · Delayed Price · Currency is TRY 53.00
-0.90 (-1.67%)
At close: Sep 17, 2025
IST:ATAKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 54.20 | 55.45 | 53.45 | 53.70 | - | -0.37% | 398,474 |
| Sep 16, 2025 | 52.40 | 54.40 | 52.40 | 53.90 | - | 2.67% | 622,483 |
| Sep 15, 2025 | 50.70 | 53.05 | 49.96 | 52.50 | - | 3.96% | 769,294 |
| Sep 12, 2025 | 52.25 | 53.10 | 50.30 | 50.50 | - | -2.70% | 317,595 |
| Sep 11, 2025 | 52.65 | 53.35 | 50.85 | 51.90 | - | -1.52% | 985,967 |
| Sep 10, 2025 | 53.20 | 54.15 | 52.70 | 52.70 | - | -0.19% | 632,008 |
| Sep 9, 2025 | 52.20 | 53.60 | 52.20 | 52.80 | - | 0.96% | 797,769 |
| Sep 8, 2025 | 51.80 | 53.20 | 49.28 | 52.30 | - | 0.10% | 992,710 |
| Sep 5, 2025 | 53.00 | 54.60 | 52.25 | 52.25 | - | -1.42% | 813,010 |
| Sep 4, 2025 | 50.45 | 53.40 | 50.05 | 53.00 | - | 4.95% | 1,118,358 |
| Sep 3, 2025 | 50.95 | 51.00 | 48.90 | 50.50 | - | -0.59% | 1,044,583 |
| Sep 2, 2025 | 51.10 | 52.45 | 48.88 | 50.80 | - | -0.59% | 1,251,107 |
| Sep 1, 2025 | 51.30 | 51.50 | 50.45 | 51.10 | - | -0.39% | 368,254 |
| Aug 29, 2025 | 50.70 | 52.05 | 49.98 | 51.30 | - | 0.79% | 823,748 |
| Aug 28, 2025 | 52.85 | 52.85 | 50.25 | 50.90 | - | -3.60% | 2,771,647 |
| Aug 27, 2025 | 52.80 | 53.45 | 51.75 | 52.80 | - | 0.67% | 1,147,368 |
| Aug 26, 2025 | 52.50 | 54.40 | 52.20 | 52.45 | - | -1.04% | 694,298 |
| Aug 25, 2025 | 53.60 | 53.70 | 52.45 | 53.00 | - | -0.75% | 613,291 |
| Aug 22, 2025 | 53.65 | 53.80 | 52.20 | 53.40 | - | -0.65% | 674,850 |
| Aug 21, 2025 | 53.25 | 54.40 | 53.25 | 53.75 | - | -0.09% | 765,385 |
| Aug 20, 2025 | 53.95 | 54.35 | 52.10 | 53.80 | - | 1.89% | 1,971,369 |
| Aug 19, 2025 | 49.50 | 52.85 | 48.60 | 52.80 | - | 9.36% | 3,282,154 |
| Aug 18, 2025 | 47.82 | 49.54 | 47.82 | 48.28 | - | 1.05% | 1,414,985 |
| Aug 15, 2025 | 47.28 | 48.00 | 47.06 | 47.78 | - | 0.80% | 1,017,391 |
| Aug 14, 2025 | 48.40 | 48.64 | 47.10 | 47.40 | - | -2.07% | 1,250,287 |
| Aug 13, 2025 | 48.00 | 48.94 | 45.62 | 48.40 | - | 0.83% | 1,102,967 |
| Aug 12, 2025 | 48.02 | 48.88 | 47.08 | 48.00 | - | - | 1,460,818 |
| Aug 11, 2025 | 48.62 | 48.66 | 47.64 | 48.00 | - | -0.33% | 795,670 |
| Aug 8, 2025 | 47.14 | 48.22 | 46.80 | 48.16 | - | 2.16% | 948,940 |
| Aug 7, 2025 | 47.24 | 48.44 | 47.14 | 47.14 | - | -0.21% | 717,565 |
| Aug 6, 2025 | 47.80 | 48.34 | 46.50 | 47.24 | - | -1.17% | 1,020,340 |
| Aug 5, 2025 | 48.88 | 49.04 | 47.80 | 47.80 | - | -1.93% | 705,718 |
| Aug 4, 2025 | 47.44 | 49.02 | 47.44 | 48.74 | - | 3.70% | 1,638,648 |
| Aug 1, 2025 | 46.34 | 47.38 | 45.56 | 47.00 | - | 1.86% | 961,883 |
| Jul 31, 2025 | 45.80 | 46.86 | 45.46 | 46.14 | - | 1.41% | 1,088,143 |
| Jul 30, 2025 | 45.06 | 46.00 | 44.72 | 45.50 | - | 0.98% | 826,136 |
| Jul 29, 2025 | 44.54 | 45.50 | 43.68 | 45.06 | - | 1.17% | 1,334,910 |
| Jul 28, 2025 | 44.56 | 44.98 | 44.16 | 44.54 | - | -0.18% | 632,473 |
| Jul 25, 2025 | 44.00 | 44.68 | 43.90 | 44.62 | - | 0.90% | 502,502 |
| Jul 24, 2025 | 44.40 | 44.76 | 43.92 | 44.22 | - | -0.41% | 703,229 |
| Jul 23, 2025 | 44.98 | 44.98 | 43.92 | 44.40 | - | -0.67% | 761,527 |
| Jul 22, 2025 | 45.80 | 46.04 | 44.48 | 44.70 | - | -1.32% | 1,010,486 |
| Jul 21, 2025 | 44.60 | 46.20 | 44.34 | 45.30 | - | 1.80% | 1,346,858 |
| Jul 18, 2025 | 43.60 | 44.96 | 43.12 | 44.50 | - | 2.06% | 1,455,158 |
| Jul 17, 2025 | 43.24 | 43.90 | 42.64 | 43.60 | - | 0.88% | 1,162,308 |
| Jul 16, 2025 | 44.00 | 44.38 | 42.14 | 43.22 | - | -1.50% | 924,559 |
| Jul 14, 2025 | 42.38 | 44.00 | 42.20 | 43.88 | - | 3.64% | 1,380,735 |
| Jul 11, 2025 | 42.22 | 42.44 | 41.62 | 42.34 | - | 0.28% | 647,660 |
| Jul 10, 2025 | 41.46 | 42.26 | 41.46 | 42.22 | - | 1.49% | 665,541 |
| Jul 9, 2025 | 41.40 | 41.90 | 40.90 | 41.60 | - | 0.43% | 518,880 |