Atakey Patates Gida Sanayi ve Ticaret A.S. (IST:ATAKP)
Turkey · Delayed Price · Currency is TRY 55.20
+2.70 (5.14%)
At close: Apr 14, 2026
IST:ATAKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 52.50 | 55.20 | 52.50 | 55.20 | 55.20 | 5.14% | 1,090,724 |
| Apr 13, 2026 | 52.75 | 52.75 | 51.40 | 52.50 | 52.50 | -1.69% | 250,238 |
| Apr 10, 2026 | 52.50 | 53.70 | 52.50 | 53.40 | 53.40 | 1.81% | 349,357 |
| Apr 9, 2026 | 52.65 | 53.40 | 51.60 | 52.45 | 52.45 | -0.47% | 563,773 |
| Apr 8, 2026 | 52.25 | 55.80 | 52.25 | 52.70 | 52.70 | 2.83% | 395,901 |
| Apr 7, 2026 | 54.25 | 55.20 | 50.40 | 51.25 | 51.25 | -4.03% | 1,008,390 |
| Apr 6, 2026 | 52.05 | 54.10 | 51.95 | 53.40 | 53.40 | 3.09% | 472,917 |
| Apr 3, 2026 | 51.00 | 52.25 | 50.85 | 51.80 | 51.80 | 1.57% | 625,729 |
| Apr 2, 2026 | 50.70 | 51.80 | 50.65 | 51.00 | 51.00 | -0.68% | 307,341 |
| Apr 1, 2026 | 51.55 | 51.95 | 51.35 | 51.35 | 51.35 | 0.39% | 396,782 |
| Mar 31, 2026 | 50.90 | 51.45 | 50.60 | 51.15 | 51.15 | 0.49% | 644,446 |
| Mar 30, 2026 | 51.35 | 51.85 | 50.45 | 50.90 | 50.90 | -0.78% | 249,599 |
| Mar 27, 2026 | 51.10 | 52.30 | 50.00 | 51.30 | 51.30 | 0.69% | 978,596 |
| Mar 26, 2026 | 51.70 | 51.95 | 50.85 | 50.95 | 50.95 | -1.36% | 440,342 |
| Mar 25, 2026 | 52.20 | 52.80 | 51.35 | 51.65 | 51.65 | -0.96% | 467,045 |
| Mar 24, 2026 | 53.90 | 53.90 | 51.75 | 52.15 | 52.15 | -3.25% | 475,542 |
| Mar 23, 2026 | 51.00 | 53.90 | 50.80 | 53.90 | 53.90 | 3.85% | 481,834 |
| Mar 19, 2026 | 52.25 | 52.95 | 51.90 | 51.90 | 51.90 | -0.57% | 108,637 |
| Mar 18, 2026 | 52.85 | 53.45 | 52.20 | 52.20 | 52.20 | -0.85% | 269,343 |
| Mar 17, 2026 | 52.30 | 53.70 | 52.10 | 52.65 | 52.65 | 0.77% | 223,886 |
| Mar 16, 2026 | 53.65 | 54.15 | 52.15 | 52.25 | 52.25 | -2.43% | 303,155 |
| Mar 13, 2026 | 55.40 | 55.80 | 53.00 | 53.55 | 53.55 | -1.38% | 533,459 |
| Mar 12, 2026 | 53.05 | 54.45 | 53.05 | 54.30 | 54.30 | 0.74% | 637,917 |
| Mar 11, 2026 | 54.00 | 54.85 | 53.35 | 53.90 | 53.90 | -0.19% | 308,691 |
| Mar 10, 2026 | 53.65 | 54.70 | 53.05 | 54.00 | 54.00 | 2.18% | 627,036 |
| Mar 9, 2026 | 51.35 | 52.85 | 51.30 | 52.85 | 52.85 | 0.09% | 537,907 |
| Mar 6, 2026 | 53.55 | 53.85 | 52.15 | 52.80 | 52.80 | -1.40% | 525,685 |
| Mar 5, 2026 | 53.20 | 53.85 | 52.45 | 53.55 | 53.55 | 1.71% | 283,920 |
| Mar 4, 2026 | 52.95 | 54.50 | 52.65 | 52.65 | 52.65 | -0.57% | 675,782 |
| Mar 3, 2026 | 52.45 | 54.50 | 51.90 | 52.95 | 52.95 | 0.09% | 1,001,081 |
| Mar 2, 2026 | 52.35 | 55.60 | 52.35 | 52.90 | 52.90 | -9.03% | 1,009,660 |
| Feb 27, 2026 | 59.35 | 60.00 | 57.70 | 58.15 | 58.15 | -1.94% | 471,801 |
| Feb 26, 2026 | 58.95 | 59.40 | 57.90 | 59.30 | 59.30 | 0.85% | 531,492 |
| Feb 25, 2026 | 60.30 | 60.30 | 57.30 | 58.80 | 58.80 | -2.57% | 812,485 |
| Feb 24, 2026 | 60.70 | 60.70 | 59.05 | 60.35 | 60.35 | -0.49% | 531,459 |
| Feb 23, 2026 | 59.90 | 61.50 | 59.75 | 60.65 | 60.65 | 2.36% | 662,532 |
| Feb 20, 2026 | 58.75 | 60.25 | 58.70 | 59.25 | 59.25 | 1.28% | 530,980 |
| Feb 19, 2026 | 60.45 | 60.80 | 58.50 | 58.50 | 58.50 | -3.23% | 923,025 |
| Feb 18, 2026 | 61.00 | 61.95 | 59.95 | 60.45 | 60.45 | -1.31% | 1,000,821 |
| Feb 17, 2026 | 62.40 | 62.40 | 60.35 | 61.25 | 61.25 | -0.81% | 596,836 |
| Feb 16, 2026 | 61.15 | 62.00 | 60.60 | 61.75 | 61.75 | 1.23% | 876,875 |
| Feb 13, 2026 | 57.90 | 61.70 | 57.85 | 61.00 | 61.00 | 5.45% | 1,486,842 |
| Feb 12, 2026 | 57.55 | 58.10 | 57.25 | 57.85 | 57.85 | 0.52% | 522,447 |
| Feb 11, 2026 | 58.40 | 58.40 | 56.70 | 57.55 | 57.55 | -1.37% | 683,622 |
| Feb 10, 2026 | 57.50 | 58.35 | 57.00 | 58.35 | 58.35 | 1.30% | 1,089,799 |
| Feb 9, 2026 | 56.35 | 57.60 | 56.35 | 57.60 | 57.60 | 2.58% | 866,607 |
| Feb 6, 2026 | 57.75 | 58.45 | 55.25 | 56.15 | 56.15 | -2.35% | 921,291 |
| Feb 5, 2026 | 58.30 | 59.50 | 57.10 | 57.50 | 57.50 | -1.37% | 953,191 |
| Feb 4, 2026 | 59.75 | 60.40 | 58.00 | 58.30 | 58.30 | -1.93% | 1,400,013 |
| Feb 3, 2026 | 57.10 | 59.70 | 57.05 | 59.45 | 59.45 | 4.12% | 1,916,554 |