ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey · Delayed Price · Currency is TRY 145.30
-5.20 (-3.46%)
At close: Mar 27, 2026
IST:ATATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.50 | 151.50 | 144.10 | 145.30 | 145.30 | -3.46% | 954,752 |
| Mar 26, 2026 | 145.30 | 155.30 | 144.30 | 150.50 | 150.50 | 3.51% | 2,137,281 |
| Mar 25, 2026 | 146.00 | 149.70 | 145.10 | 145.40 | 145.40 | 0.41% | 958,543 |
| Mar 24, 2026 | 147.40 | 147.50 | 144.10 | 144.80 | 144.80 | -1.90% | 438,357 |
| Mar 23, 2026 | 146.80 | 147.80 | 140.40 | 147.60 | 147.60 | 0.54% | 1,027,709 |
| Mar 19, 2026 | 144.60 | 146.80 | 143.60 | 146.80 | 146.80 | 1.03% | 227,544 |
| Mar 18, 2026 | 148.70 | 150.30 | 145.30 | 145.30 | 145.30 | -1.89% | 876,584 |
| Mar 17, 2026 | 150.00 | 150.60 | 147.10 | 148.10 | 148.10 | -0.94% | 671,275 |
| Mar 16, 2026 | 147.00 | 151.60 | 145.20 | 149.50 | 149.50 | 1.70% | 1,018,504 |
| Mar 13, 2026 | 151.00 | 151.20 | 144.90 | 147.00 | 147.00 | -2.71% | 1,108,387 |
| Mar 12, 2026 | 153.10 | 155.20 | 150.50 | 151.10 | 151.10 | -1.31% | 1,185,393 |
| Mar 11, 2026 | 152.10 | 155.60 | 150.10 | 153.10 | 153.10 | 1.26% | 1,035,989 |
| Mar 10, 2026 | 152.00 | 155.90 | 151.00 | 151.20 | 151.20 | 2.58% | 1,360,735 |
| Mar 9, 2026 | 147.50 | 150.40 | 142.80 | 147.40 | 147.40 | -3.47% | 1,626,597 |
| Mar 6, 2026 | 168.80 | 168.80 | 152.30 | 152.70 | 152.70 | -9.54% | 3,337,621 |
| Mar 5, 2026 | 158.20 | 170.90 | 156.10 | 168.80 | 168.80 | 8.62% | 3,163,489 |
| Mar 4, 2026 | 153.90 | 158.00 | 149.40 | 155.40 | 155.40 | 1.57% | 1,484,878 |
| Mar 3, 2026 | 145.20 | 156.00 | 144.90 | 153.00 | 153.00 | 5.74% | 1,690,318 |
| Mar 2, 2026 | 132.30 | 149.70 | 132.30 | 144.70 | 144.70 | -1.56% | 2,040,078 |
| Feb 27, 2026 | 151.50 | 154.30 | 144.00 | 147.00 | 147.00 | -2.58% | 1,363,641 |
| Feb 26, 2026 | 153.50 | 154.30 | 149.90 | 150.90 | 150.90 | -1.69% | 875,768 |
| Feb 25, 2026 | 161.00 | 161.00 | 152.40 | 153.50 | 153.50 | -4.60% | 1,374,305 |
| Feb 24, 2026 | 169.50 | 170.70 | 160.00 | 160.90 | 160.90 | -4.91% | 1,095,282 |
| Feb 23, 2026 | 165.70 | 174.30 | 165.70 | 169.20 | 169.20 | 3.17% | 1,638,253 |
| Feb 20, 2026 | 165.80 | 165.80 | 159.10 | 164.00 | 164.00 | -1.32% | 1,482,945 |
| Feb 19, 2026 | 176.60 | 180.00 | 160.00 | 166.20 | 166.20 | -5.73% | 2,032,248 |
| Feb 18, 2026 | 189.00 | 190.80 | 176.30 | 176.30 | 176.30 | -4.91% | 3,163,665 |
| Feb 17, 2026 | 168.80 | 185.40 | 167.00 | 185.40 | 185.40 | 9.96% | 3,617,490 |
| Feb 16, 2026 | 157.30 | 170.00 | 156.00 | 168.60 | 168.60 | 7.12% | 2,113,367 |
| Feb 13, 2026 | 157.40 | 159.80 | 156.50 | 157.40 | 157.40 | 0.19% | 810,026 |
| Feb 12, 2026 | 153.70 | 158.00 | 153.70 | 157.10 | 157.10 | 1.68% | 872,078 |
| Feb 11, 2026 | 152.40 | 156.00 | 151.70 | 154.50 | 154.50 | 0.59% | 748,149 |
| Feb 10, 2026 | 157.00 | 157.00 | 151.80 | 153.60 | 153.60 | -1.48% | 944,490 |
| Feb 9, 2026 | 151.00 | 157.70 | 150.50 | 155.90 | 155.90 | 4.14% | 804,860 |
| Feb 6, 2026 | 151.90 | 152.30 | 148.40 | 149.70 | 149.70 | -1.51% | 621,879 |
| Feb 5, 2026 | 155.50 | 158.00 | 151.40 | 152.00 | 152.00 | -2.00% | 874,251 |
| Feb 4, 2026 | 157.90 | 158.60 | 153.60 | 155.10 | 155.10 | -1.34% | 847,740 |
| Feb 3, 2026 | 158.00 | 160.90 | 156.00 | 157.20 | 157.20 | -0.51% | 937,134 |
| Feb 2, 2026 | 155.00 | 159.00 | 152.00 | 158.00 | 158.00 | 0.89% | 1,415,201 |
| Jan 30, 2026 | 159.30 | 161.50 | 155.80 | 156.60 | 156.60 | -1.69% | 805,971 |
| Jan 29, 2026 | 162.60 | 163.20 | 158.00 | 159.30 | 159.30 | -1.36% | 1,135,423 |
| Jan 28, 2026 | 167.20 | 171.00 | 161.00 | 161.50 | 161.50 | -3.87% | 1,547,168 |
| Jan 27, 2026 | 161.50 | 171.00 | 160.20 | 168.00 | 168.00 | 4.35% | 2,448,006 |
| Jan 26, 2026 | 159.60 | 163.70 | 157.00 | 161.00 | 161.00 | 2.16% | 1,455,521 |
| Jan 23, 2026 | 164.90 | 165.50 | 157.50 | 157.60 | 157.60 | -3.96% | 1,078,352 |
| Jan 22, 2026 | 156.90 | 166.50 | 155.20 | 164.10 | 164.10 | 4.79% | 2,017,455 |
| Jan 21, 2026 | 156.00 | 163.30 | 155.70 | 156.60 | 156.60 | 1.03% | 2,600,736 |
| Jan 20, 2026 | 162.00 | 165.90 | 154.40 | 155.00 | 155.00 | -4.32% | 1,251,525 |
| Jan 19, 2026 | 165.00 | 165.90 | 157.10 | 162.00 | 162.00 | -1.88% | 2,143,734 |
| Jan 16, 2026 | 164.90 | 169.90 | 155.10 | 165.10 | 165.10 | 3.84% | 4,399,412 |