Atakey Patates Gida Sanayi ve Ticaret A.S. (IST:ATAKP)
Turkey · Delayed Price · Currency is TRY 53.70
+0.15 (0.28%)
At close: Nov 7, 2025
IST:ATAKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 53.65 | 54.05 | 52.50 | 53.70 | 53.70 | 0.28% | 385,460 |
| Nov 6, 2025 | 54.50 | 54.60 | 53.30 | 53.55 | 53.55 | -1.92% | 406,846 |
| Nov 5, 2025 | 54.80 | 55.55 | 54.00 | 54.60 | 54.60 | 0.18% | 583,214 |
| Nov 4, 2025 | 55.70 | 55.70 | 53.55 | 54.50 | 54.50 | -1.09% | 511,069 |
| Nov 3, 2025 | 54.20 | 56.30 | 53.35 | 55.10 | 55.10 | 1.66% | 572,145 |
| Oct 31, 2025 | 56.65 | 56.65 | 53.35 | 54.20 | 54.20 | -0.46% | 517,967 |
| Oct 30, 2025 | 54.15 | 55.00 | 53.60 | 54.45 | 54.45 | 0.55% | 380,420 |
| Oct 28, 2025 | 54.30 | 54.35 | 53.50 | 54.15 | 54.15 | -0.18% | 206,422 |
| Oct 27, 2025 | 55.50 | 56.15 | 53.85 | 54.25 | 54.25 | -2.25% | 492,748 |
| Oct 24, 2025 | 53.95 | 56.00 | 53.10 | 55.50 | 55.50 | 3.74% | 887,523 |
| Oct 23, 2025 | 53.85 | 54.15 | 52.65 | 53.50 | 53.50 | 0.85% | 651,682 |
| Oct 22, 2025 | 51.65 | 53.05 | 50.55 | 53.05 | 53.05 | 3.11% | 1,045,757 |
| Oct 21, 2025 | 52.45 | 52.45 | 51.35 | 51.45 | 51.45 | -1.91% | 355,923 |
| Oct 20, 2025 | 52.80 | 54.10 | 51.60 | 52.45 | 52.45 | -0.19% | 521,512 |
| Oct 17, 2025 | 51.55 | 52.55 | 49.66 | 52.55 | 52.55 | 1.94% | 551,025 |
| Oct 16, 2025 | 52.00 | 52.65 | 51.55 | 51.55 | 51.55 | -0.87% | 413,885 |
| Oct 15, 2025 | 52.10 | 52.75 | 51.00 | 52.00 | 52.00 | 0.58% | 617,959 |
| Oct 14, 2025 | 52.10 | 52.30 | 51.30 | 51.70 | 51.70 | -0.58% | 437,858 |
| Oct 13, 2025 | 53.65 | 53.75 | 52.00 | 52.00 | 52.00 | -3.44% | 480,302 |
| Oct 10, 2025 | 53.15 | 55.00 | 52.80 | 53.85 | 53.85 | 1.32% | 670,934 |
| Oct 9, 2025 | 52.05 | 55.80 | 51.20 | 53.15 | 53.15 | 3.91% | 3,549,381 |
| Oct 8, 2025 | 51.50 | 51.65 | 50.50 | 51.15 | 51.15 | -0.68% | 735,662 |
| Oct 7, 2025 | 51.30 | 52.00 | 51.10 | 51.50 | 51.50 | 0.98% | 538,557 |
| Oct 6, 2025 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | -0.10% | 526,194 |
| Oct 3, 2025 | 51.90 | 51.90 | 49.72 | 51.05 | 51.05 | -1.64% | 1,767,695 |
| Oct 2, 2025 | 52.45 | 52.85 | 50.75 | 51.90 | 51.90 | -0.95% | 543,605 |
| Oct 1, 2025 | 51.80 | 53.00 | 50.65 | 52.40 | 52.40 | 1.16% | 613,865 |
| Sep 30, 2025 | 54.10 | 54.15 | 51.80 | 51.80 | 51.80 | -3.99% | 641,530 |
| Sep 29, 2025 | 55.00 | 55.35 | 52.10 | 53.95 | 53.95 | -1.91% | 1,196,926 |
| Sep 26, 2025 | 56.40 | 57.10 | 54.75 | 55.00 | 55.00 | -2.48% | 1,661,007 |
| Sep 25, 2025 | 55.35 | 56.75 | 55.10 | 56.40 | 56.40 | 2.08% | 1,253,088 |
| Sep 24, 2025 | 53.05 | 55.90 | 52.80 | 55.25 | 55.25 | 4.15% | 1,261,581 |
| Sep 23, 2025 | 53.20 | 53.35 | 52.20 | 53.05 | 53.05 | -0.66% | 362,812 |
| Sep 22, 2025 | 53.50 | 54.20 | 52.80 | 53.40 | 53.40 | 1.04% | 1,022,125 |
| Sep 19, 2025 | 52.50 | 54.05 | 52.10 | 52.85 | 52.85 | -0.09% | 1,097,027 |
| Sep 18, 2025 | 53.20 | 53.95 | 52.40 | 52.90 | 52.90 | -0.19% | 504,138 |
| Sep 17, 2025 | 54.00 | 55.45 | 52.80 | 53.00 | 53.00 | -1.67% | 647,152 |
| Sep 16, 2025 | 52.40 | 54.40 | 52.40 | 53.90 | 53.90 | 2.67% | 622,483 |
| Sep 15, 2025 | 50.70 | 53.05 | 49.96 | 52.50 | 52.50 | 3.96% | 769,294 |
| Sep 12, 2025 | 52.25 | 53.10 | 50.30 | 50.50 | 50.50 | -2.70% | 317,595 |
| Sep 11, 2025 | 52.65 | 53.35 | 50.85 | 51.90 | 51.90 | -1.52% | 985,967 |
| Sep 10, 2025 | 53.20 | 54.15 | 52.70 | 52.70 | 52.70 | -0.19% | 632,008 |
| Sep 9, 2025 | 52.20 | 53.60 | 52.20 | 52.80 | 52.80 | 0.96% | 797,769 |
| Sep 8, 2025 | 51.80 | 53.20 | 49.28 | 52.30 | 52.30 | 0.10% | 992,710 |
| Sep 5, 2025 | 53.00 | 54.60 | 52.25 | 52.25 | 52.25 | -1.42% | 813,010 |
| Sep 4, 2025 | 50.45 | 53.40 | 50.05 | 53.00 | 53.00 | 4.95% | 1,118,358 |
| Sep 3, 2025 | 50.95 | 51.00 | 48.90 | 50.50 | 50.50 | -0.59% | 1,044,583 |
| Sep 2, 2025 | 51.10 | 52.45 | 48.88 | 50.80 | 50.80 | -0.59% | 1,251,107 |
| Sep 1, 2025 | 51.30 | 51.50 | 50.45 | 51.10 | 51.10 | -0.39% | 368,254 |
| Aug 29, 2025 | 50.70 | 52.05 | 49.98 | 51.30 | 51.30 | 0.79% | 823,748 |