Atakey Patates Gida Sanayi ve Ticaret A.S. (IST:ATAKP)
Turkey · Delayed Price · Currency is TRY 53.10
+0.10 (0.19%)
Last updated: Aug 26, 2025
IST:ATAKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 41.50 | 41.72 | 40.82 | 41.42 | - | -0.10% | 392,930 |
| Jul 7, 2025 | 41.82 | 42.20 | 40.74 | 41.46 | - | -1.99% | 795,769 |
| Jul 4, 2025 | 42.20 | 42.50 | 41.12 | 42.30 | - | 0.24% | 547,058 |
| Jul 3, 2025 | 41.98 | 43.30 | 41.82 | 42.20 | - | 0.52% | 1,453,671 |
| Jul 2, 2025 | 41.36 | 41.98 | 41.00 | 41.98 | - | 1.50% | 1,002,257 |
| Jul 1, 2025 | 41.96 | 41.96 | 41.14 | 41.36 | - | -1.52% | 661,585 |
| Jun 30, 2025 | 40.30 | 42.00 | 39.86 | 42.00 | - | 4.22% | 411,923 |
| Jun 27, 2025 | 40.42 | 40.56 | 39.56 | 40.30 | - | -0.59% | 411,058 |
| Jun 26, 2025 | 40.92 | 40.98 | 39.88 | 40.54 | - | -1.03% | 711,579 |
| Jun 25, 2025 | 41.26 | 41.42 | 40.20 | 40.96 | - | -0.73% | 615,629 |
| Jun 24, 2025 | 42.02 | 42.30 | 40.16 | 41.26 | - | 0.19% | 1,377,275 |
| Jun 23, 2025 | 39.80 | 42.50 | 39.32 | 41.18 | - | 2.23% | 2,485,733 |
| Jun 20, 2025 | 38.04 | 41.66 | 38.04 | 40.28 | - | 6.06% | 2,482,347 |
| Jun 19, 2025 | 38.52 | 39.00 | 37.98 | 37.98 | - | -1.35% | 294,543 |
| Jun 18, 2025 | 39.20 | 39.60 | 38.46 | 38.50 | - | -2.78% | 378,197 |
| Jun 17, 2025 | 39.00 | 39.68 | 38.12 | 39.60 | - | 1.85% | 328,471 |