ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey · Delayed Price · Currency is TRY 133.20
-4.20 (-3.06%)
Last updated: Sep 4, 2025, 3:34 PM GMT+3
IST:ATATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 138.90 | 141.00 | 133.50 | 137.40 | - | -0.79% | 1,599,286 |
| Sep 2, 2025 | 140.50 | 142.90 | 130.00 | 138.50 | - | 2.97% | 4,140,288 |
| Sep 1, 2025 | 126.60 | 136.40 | 125.20 | 134.50 | - | 6.24% | 2,155,275 |
| Aug 29, 2025 | 134.90 | 134.90 | 126.00 | 126.60 | - | -4.45% | 1,081,113 |
| Aug 28, 2025 | 131.40 | 133.00 | 129.30 | 132.50 | - | 0.53% | 1,274,617 |
| Aug 27, 2025 | 141.20 | 145.30 | 131.50 | 131.80 | - | -5.79% | 2,242,985 |
| Aug 26, 2025 | 133.50 | 143.00 | 127.80 | 139.90 | - | 7.20% | 2,314,721 |
| Aug 25, 2025 | 127.40 | 133.10 | 125.60 | 130.50 | - | 3.57% | 2,375,671 |
| Aug 22, 2025 | 133.30 | 134.00 | 124.50 | 126.00 | - | -3.52% | 2,958,387 |
| Aug 21, 2025 | 131.00 | 137.10 | 127.60 | 130.60 | - | 3.00% | 4,652,449 |
| Aug 20, 2025 | 117.00 | 126.80 | 115.60 | 126.80 | - | 9.97% | 4,100,041 |
| Aug 19, 2025 | 118.20 | 118.20 | 112.30 | 115.30 | - | 7.26% | 7,312,769 |
| Aug 18, 2025 | 107.50 | 111.40 | 107.20 | 107.50 | - | 1.70% | 1,025,507 |
| Aug 15, 2025 | 105.50 | 108.80 | 103.60 | 105.70 | - | 0.19% | 1,033,301 |
| Aug 14, 2025 | 98.15 | 107.50 | 97.90 | 105.50 | - | 7.60% | 1,641,699 |
| Aug 13, 2025 | 98.75 | 99.50 | 97.15 | 98.05 | - | -0.71% | 763,827 |
| Aug 12, 2025 | 95.90 | 99.65 | 94.55 | 98.75 | - | 2.70% | 984,941 |
| Aug 11, 2025 | 96.70 | 97.55 | 95.85 | 96.15 | - | - | 330,429 |
| Aug 8, 2025 | 95.80 | 96.80 | 95.00 | 96.15 | - | 0.37% | 429,102 |
| Aug 7, 2025 | 97.80 | 98.30 | 95.80 | 95.80 | - | -1.74% | 458,584 |
| Aug 6, 2025 | 101.00 | 101.80 | 97.20 | 97.50 | - | -1.96% | 549,699 |
| Aug 5, 2025 | 96.50 | 100.70 | 95.10 | 99.45 | - | 3.43% | 842,303 |
| Aug 4, 2025 | 96.20 | 103.20 | 95.65 | 96.15 | - | 2.45% | 1,931,303 |
| Aug 1, 2025 | 90.00 | 94.30 | 89.70 | 93.85 | - | 4.28% | 777,432 |
| Jul 31, 2025 | 88.30 | 91.05 | 88.30 | 90.00 | - | 2.10% | 407,051 |
| Jul 30, 2025 | 88.75 | 90.50 | 88.00 | 88.15 | - | -0.73% | 526,278 |
| Jul 29, 2025 | 90.75 | 91.65 | 86.25 | 88.80 | - | -2.04% | 569,458 |
| Jul 28, 2025 | 92.10 | 93.45 | 90.15 | 90.65 | - | -0.44% | 761,305 |
| Jul 25, 2025 | 88.60 | 93.65 | 87.25 | 91.05 | - | 3.47% | 1,263,346 |
| Jul 24, 2025 | 87.55 | 89.40 | 86.80 | 88.00 | - | 0.98% | 439,670 |
| Jul 23, 2025 | 87.80 | 89.30 | 86.60 | 87.15 | - | -0.11% | 489,445 |
| Jul 22, 2025 | 87.30 | 89.20 | 86.30 | 87.25 | - | - | 505,749 |
| Jul 21, 2025 | 86.30 | 90.05 | 86.30 | 87.25 | - | 3.87% | 1,230,843 |
| Jul 18, 2025 | 83.75 | 84.80 | 82.80 | 84.00 | - | 0.30% | 374,273 |
| Jul 17, 2025 | 82.10 | 84.00 | 82.00 | 83.75 | - | 2.20% | 352,651 |
| Jul 16, 2025 | 82.50 | 83.60 | 81.35 | 81.95 | - | -0.49% | 567,523 |
| Jul 14, 2025 | 82.60 | 83.35 | 81.85 | 82.35 | - | -0.30% | 407,471 |
| Jul 11, 2025 | 83.35 | 85.20 | 82.20 | 82.60 | - | -0.60% | 901,820 |
| Jul 10, 2025 | 83.25 | 83.75 | 82.65 | 83.10 | - | 0.97% | 303,831 |
| Jul 9, 2025 | 83.00 | 83.00 | 81.45 | 82.30 | - | 0.30% | 244,742 |
| Jul 8, 2025 | 82.60 | 84.30 | 81.10 | 82.05 | - | 0.98% | 627,443 |
| Jul 7, 2025 | 82.75 | 82.75 | 79.90 | 81.25 | - | -2.29% | 314,007 |
| Jul 4, 2025 | 82.80 | 83.70 | 82.05 | 83.15 | - | 0.42% | 228,817 |
| Jul 3, 2025 | 84.80 | 87.15 | 82.25 | 82.80 | - | 0.61% | 819,307 |
| Jul 2, 2025 | 84.15 | 84.75 | 82.05 | 82.30 | - | -2.20% | 399,089 |
| Jul 1, 2025 | 85.60 | 86.40 | 82.00 | 84.15 | - | -0.65% | 363,916 |
| Jun 30, 2025 | 80.00 | 84.70 | 80.00 | 84.70 | - | 5.88% | 524,105 |
| Jun 27, 2025 | 80.30 | 81.25 | 78.55 | 80.00 | - | -0.87% | 286,290 |
| Jun 26, 2025 | 82.95 | 84.85 | 80.50 | 80.70 | - | -2.65% | 494,877 |
| Jun 25, 2025 | 83.95 | 87.50 | 82.40 | 82.90 | - | 1.16% | 1,539,071 |