Atakey Patates Gida Sanayi ve Ticaret A.S. (IST:ATAKP)
Turkey · Delayed Price · Currency is TRY 53.10
+0.05 (0.09%)
At close: Dec 3, 2025
IST:ATAKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |