ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey · Delayed Price · Currency is TRY 143.50
+8.30 (6.14%)
At close: Oct 8, 2025
IST:ATATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 134.10 | 142.00 | 132.00 | 135.20 | 135.20 | 0.15% | 1,708,446 |
| Oct 6, 2025 | 143.50 | 149.60 | 134.20 | 135.00 | 135.00 | -5.92% | 2,569,374 |
| Oct 3, 2025 | 151.20 | 153.30 | 143.50 | 143.50 | 143.50 | -9.97% | 2,721,538 |
| Oct 2, 2025 | 168.90 | 172.90 | 159.40 | 159.40 | 159.40 | -9.99% | 2,122,242 |
| Oct 1, 2025 | 167.00 | 178.90 | 165.00 | 177.10 | 177.10 | 6.30% | 1,543,014 |
| Sep 30, 2025 | 171.00 | 173.10 | 163.00 | 166.60 | 166.60 | -3.08% | 1,502,054 |
| Sep 29, 2025 | 164.00 | 180.60 | 163.90 | 171.90 | 171.90 | 4.69% | 2,739,385 |
| Sep 26, 2025 | 166.00 | 168.90 | 160.30 | 164.20 | 164.20 | -1.08% | 893,786 |
| Sep 25, 2025 | 163.20 | 168.40 | 162.30 | 166.00 | 166.00 | 1.59% | 987,617 |
| Sep 24, 2025 | 160.20 | 166.50 | 158.00 | 163.40 | 163.40 | 2.64% | 2,755,899 |
| Sep 23, 2025 | 166.00 | 166.00 | 156.20 | 159.20 | 159.20 | -5.07% | 1,960,738 |
| Sep 22, 2025 | 156.90 | 168.00 | 152.50 | 167.70 | 167.70 | 8.54% | 1,793,236 |
| Sep 19, 2025 | 152.90 | 154.90 | 149.90 | 154.50 | 154.50 | 1.18% | 919,635 |
| Sep 18, 2025 | 151.30 | 158.20 | 151.30 | 152.70 | 152.70 | 1.33% | 1,777,614 |
| Sep 17, 2025 | 151.00 | 155.10 | 147.40 | 150.70 | 150.70 | 0.53% | 1,990,296 |
| Sep 16, 2025 | 146.10 | 153.50 | 141.10 | 149.90 | 149.90 | 7.22% | 2,697,757 |
| Sep 15, 2025 | 126.90 | 139.80 | 125.70 | 139.80 | 139.80 | 9.99% | 1,701,050 |
| Sep 12, 2025 | 128.40 | 129.70 | 125.60 | 127.10 | 127.10 | -2.23% | 681,187 |
| Sep 11, 2025 | 130.80 | 133.60 | 128.00 | 130.00 | 130.00 | -0.61% | 811,633 |
| Sep 10, 2025 | 132.20 | 132.70 | 128.20 | 130.80 | 130.80 | -0.38% | 854,925 |
| Sep 9, 2025 | 130.00 | 135.60 | 129.20 | 131.30 | 131.30 | 2.18% | 1,268,333 |
| Sep 8, 2025 | 125.00 | 132.00 | 124.00 | 128.50 | 128.50 | 0.23% | 1,022,969 |
| Sep 5, 2025 | 135.20 | 135.80 | 128.20 | 128.20 | 128.20 | -4.83% | 1,263,553 |
| Sep 4, 2025 | 137.80 | 138.20 | 132.60 | 134.70 | 134.70 | -1.97% | 2,172,300 |
| Sep 3, 2025 | 138.90 | 141.00 | 133.50 | 137.40 | 137.40 | -0.79% | 1,599,286 |
| Sep 2, 2025 | 140.50 | 142.90 | 130.00 | 138.50 | 138.50 | 2.97% | 4,140,288 |
| Sep 1, 2025 | 126.60 | 136.40 | 125.20 | 134.50 | 134.50 | 6.24% | 2,155,275 |
| Aug 29, 2025 | 134.90 | 134.90 | 126.00 | 126.60 | 126.60 | -4.45% | 1,081,113 |
| Aug 28, 2025 | 131.40 | 133.00 | 129.30 | 132.50 | 132.50 | 0.53% | 1,274,617 |
| Aug 27, 2025 | 141.20 | 145.30 | 131.50 | 131.80 | 131.80 | -5.79% | 2,242,985 |
| Aug 26, 2025 | 133.50 | 143.00 | 127.80 | 139.90 | 139.90 | 7.20% | 2,314,721 |
| Aug 25, 2025 | 127.40 | 133.10 | 125.60 | 130.50 | 130.50 | 3.57% | 2,375,671 |
| Aug 22, 2025 | 133.30 | 134.00 | 124.50 | 126.00 | 126.00 | -3.52% | 2,958,387 |
| Aug 21, 2025 | 131.00 | 137.10 | 127.60 | 130.60 | 130.60 | 3.00% | 4,652,449 |
| Aug 20, 2025 | 117.00 | 126.80 | 115.60 | 126.80 | 126.80 | 9.97% | 4,100,041 |
| Aug 19, 2025 | 118.20 | 118.20 | 112.30 | 115.30 | 115.30 | 7.26% | 7,312,769 |
| Aug 18, 2025 | 107.50 | 111.40 | 107.20 | 107.50 | 107.50 | 1.70% | 1,025,507 |
| Aug 15, 2025 | 105.50 | 108.80 | 103.60 | 105.70 | 105.70 | 0.19% | 1,033,301 |
| Aug 14, 2025 | 98.15 | 107.50 | 97.90 | 105.50 | 105.50 | 7.60% | 1,641,699 |
| Aug 13, 2025 | 98.75 | 99.50 | 97.15 | 98.05 | 98.05 | -0.71% | 763,827 |
| Aug 12, 2025 | 95.90 | 99.65 | 94.55 | 98.75 | 98.75 | 2.70% | 984,941 |
| Aug 11, 2025 | 96.70 | 97.55 | 95.85 | 96.15 | 96.15 | - | 330,429 |
| Aug 8, 2025 | 95.80 | 96.80 | 95.00 | 96.15 | 96.15 | 0.37% | 429,102 |
| Aug 7, 2025 | 97.80 | 98.30 | 95.80 | 95.80 | 95.80 | -1.74% | 458,584 |
| Aug 6, 2025 | 101.00 | 101.80 | 97.20 | 97.50 | 97.50 | -1.96% | 549,699 |
| Aug 5, 2025 | 96.50 | 100.70 | 95.10 | 99.45 | 99.45 | 3.43% | 842,303 |
| Aug 4, 2025 | 96.20 | 103.20 | 95.65 | 96.15 | 96.15 | 2.45% | 1,931,303 |
| Aug 1, 2025 | 90.00 | 94.30 | 89.70 | 93.85 | 93.85 | 4.28% | 777,432 |
| Jul 31, 2025 | 88.30 | 91.05 | 88.30 | 90.00 | 90.00 | 2.10% | 407,051 |
| Jul 30, 2025 | 88.75 | 90.50 | 88.00 | 88.15 | 88.15 | -0.73% | 526,278 |