Atakey Patates Gida Sanayi ve Ticaret A.S. (IST:ATAKP)
Turkey · Delayed Price · Currency is TRY 47.02
+0.86 (1.86%)
Last updated: Aug 26, 2026, 2:51 PM GMT+3
IST:ATAKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 45.84 | 46.34 | 45.08 | 46.16 | 46.16 | 1.01% | 513,374 |
| Aug 24, 2026 | 45.44 | 46.40 | 45.02 | 45.70 | 45.70 | 1.33% | 353,080 |
| Aug 21, 2026 | 44.58 | 45.64 | 44.58 | 45.10 | 45.10 | 1.30% | 286,202 |
| Aug 20, 2026 | 45.06 | 45.18 | 44.42 | 44.52 | 44.52 | -1.20% | 213,265 |
| Aug 19, 2026 | 44.70 | 45.20 | 44.60 | 45.06 | 45.06 | 0.81% | 282,091 |
| Aug 18, 2026 | 46.28 | 46.28 | 44.14 | 44.70 | 44.70 | -2.61% | 552,928 |
| Aug 17, 2026 | 45.00 | 46.34 | 44.94 | 45.90 | 45.90 | 2.68% | 377,876 |
| Aug 14, 2026 | 45.56 | 45.80 | 44.70 | 44.70 | 44.70 | -1.54% | 319,256 |
| Aug 13, 2026 | 46.00 | 46.12 | 44.62 | 45.40 | 45.40 | -0.83% | 672,824 |
| Aug 12, 2026 | 47.24 | 47.96 | 45.42 | 45.78 | 45.78 | -3.09% | 775,645 |
| Aug 11, 2026 | 48.72 | 48.82 | 46.34 | 47.24 | 47.24 | -2.36% | 847,118 |
| Aug 10, 2026 | 48.30 | 48.84 | 47.30 | 48.38 | 48.38 | 0.29% | 536,468 |
| Aug 7, 2026 | 48.82 | 49.40 | 48.14 | 48.24 | 48.24 | -2.74% | 335,059 |
| Aug 6, 2026 | 49.96 | 51.00 | 48.72 | 49.60 | 49.60 | -2.27% | 911,516 |
| Aug 5, 2026 | 51.40 | 51.75 | 50.75 | 50.75 | 50.75 | -1.26% | 188,893 |
| Aug 4, 2026 | 50.30 | 52.00 | 50.30 | 51.40 | 51.40 | 2.49% | 303,471 |
| Aug 3, 2026 | 49.98 | 51.10 | 49.54 | 50.15 | 50.15 | 0.46% | 403,305 |
| Jul 31, 2026 | 50.25 | 50.85 | 49.56 | 49.92 | 49.92 | - | 158,370 |
| Jul 30, 2026 | 50.70 | 51.15 | 49.92 | 49.92 | 49.92 | -1.54% | 145,829 |
| Jul 29, 2026 | 50.90 | 51.55 | 50.55 | 50.70 | 50.70 | -0.39% | 172,948 |
| Jul 28, 2026 | 51.85 | 52.75 | 50.90 | 50.90 | 50.90 | -1.83% | 156,796 |
| Jul 27, 2026 | 53.30 | 53.90 | 51.75 | 51.85 | 51.85 | -2.54% | 308,352 |
| Jul 24, 2026 | 53.50 | 53.55 | 52.80 | 53.20 | 53.20 | -0.56% | 188,323 |
| Jul 23, 2026 | 54.50 | 54.70 | 53.35 | 53.50 | 53.50 | -1.56% | 403,375 |
| Jul 22, 2026 | 55.00 | 55.85 | 54.05 | 54.35 | 54.35 | -1.09% | 438,936 |
| Jul 21, 2026 | 54.70 | 56.50 | 54.60 | 54.95 | 54.95 | 0.46% | 744,140 |
| Jul 20, 2026 | 54.35 | 55.45 | 53.15 | 54.70 | 54.70 | 0.64% | 720,203 |
| Jul 17, 2026 | 54.00 | 54.55 | 53.30 | 54.35 | 54.35 | 0.65% | 330,309 |
| Jul 16, 2026 | 52.15 | 54.60 | 52.00 | 54.00 | 54.00 | 3.05% | 539,857 |
| Jul 14, 2026 | 51.10 | 53.45 | 50.65 | 52.40 | 52.40 | 2.54% | 395,425 |
| Jul 13, 2026 | 51.70 | 51.70 | 50.75 | 51.10 | 51.10 | -1.64% | 116,381 |
| Jul 10, 2026 | 50.65 | 51.95 | 50.55 | 51.95 | 51.95 | 2.57% | 234,133 |
| Jul 9, 2026 | 50.75 | 50.95 | 50.10 | 50.65 | 50.65 | -0.20% | 185,741 |
| Jul 8, 2026 | 51.35 | 51.55 | 50.25 | 50.75 | 50.75 | -0.49% | 205,431 |
| Jul 7, 2026 | 52.00 | 52.60 | 51.00 | 51.00 | 51.00 | -1.64% | 241,425 |
| Jul 6, 2026 | 53.00 | 53.30 | 51.70 | 51.85 | 51.85 | -1.61% | 286,481 |
| Jul 3, 2026 | 52.85 | 53.30 | 52.50 | 52.70 | 52.70 | 0.19% | 170,247 |
| Jul 2, 2026 | 53.45 | 55.30 | 51.70 | 52.60 | 52.60 | -1.50% | 707,774 |
| Jul 1, 2026 | 52.85 | 54.10 | 52.60 | 53.40 | 53.40 | 1.04% | 394,345 |
| Jun 30, 2026 | 53.85 | 54.10 | 52.50 | 52.85 | 52.85 | -0.09% | 443,540 |
| Jun 29, 2026 | 51.25 | 53.35 | 51.25 | 52.90 | 52.90 | 3.73% | 807,787 |
| Jun 26, 2026 | 51.65 | 51.95 | 51.00 | 51.00 | 51.00 | -1.26% | 448,857 |
| Jun 25, 2026 | 52.20 | 52.85 | 50.00 | 51.65 | 51.65 | -0.58% | 368,925 |
| Jun 24, 2026 | 52.75 | 52.80 | 51.55 | 51.95 | 51.95 | -1.52% | 204,235 |
| Jun 23, 2026 | 53.35 | 53.50 | 51.90 | 52.75 | 52.75 | -1.31% | 526,528 |
| Jun 22, 2026 | 53.90 | 54.95 | 53.05 | 53.45 | 53.45 | -0.83% | 370,058 |
| Jun 19, 2026 | 55.95 | 56.05 | 53.90 | 53.90 | 53.90 | -3.66% | 428,185 |
| Jun 18, 2026 | 54.20 | 56.20 | 54.20 | 55.95 | 55.95 | 3.52% | 388,389 |
| Jun 17, 2026 | 55.60 | 55.75 | 54.05 | 54.05 | 54.05 | -2.17% | 486,550 |
| Jun 16, 2026 | 56.60 | 56.60 | 54.70 | 55.25 | 55.25 | -1.69% | 557,815 |