ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey · Delayed Price · Currency is TRY 240.10
-9.40 (-3.77%)
At close: Oct 6, 2026
IST:ATATP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 249.50 | 249.50 | 237.20 | 240.10 | 240.10 | -3.77% | 384,896 |
| Oct 5, 2026 | 254.00 | 262.00 | 238.30 | 249.50 | 249.50 | -1.77% | 538,706 |
| Oct 2, 2026 | 251.00 | 259.50 | 242.80 | 254.00 | 254.00 | 4.96% | 889,558 |
| Oct 1, 2026 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 10.00% | 795,994 |
| Sep 30, 2026 | 219.30 | 228.10 | 208.40 | 220.00 | 220.00 | 0.23% | 1,104,490 |
| Sep 29, 2026 | 225.70 | 231.20 | 218.10 | 219.50 | 219.50 | -4.57% | 454,660 |
| Sep 28, 2026 | 241.60 | 241.60 | 225.30 | 230.00 | 230.00 | -5.78% | 469,185 |
| Sep 25, 2026 | 237.70 | 252.00 | 237.70 | 244.10 | 244.10 | 2.69% | 407,661 |
| Sep 24, 2026 | 255.00 | 256.50 | 236.20 | 237.70 | 237.70 | -6.69% | 538,698 |
| Sep 23, 2026 | 241.80 | 260.00 | 241.00 | 254.75 | 254.75 | 5.36% | 639,716 |
| Sep 22, 2026 | 242.00 | 249.50 | 237.00 | 241.80 | 241.80 | -1.10% | 577,801 |
| Sep 21, 2026 | 244.20 | 252.25 | 230.00 | 244.50 | 244.50 | -2.20% | 598,342 |
| Sep 18, 2026 | 265.00 | 266.00 | 238.50 | 250.00 | 250.00 | -5.66% | 1,111,100 |
| Sep 17, 2026 | 267.50 | 269.50 | 254.25 | 265.00 | 265.00 | -1.03% | 591,823 |
| Sep 16, 2026 | 270.00 | 272.00 | 260.25 | 267.75 | 267.75 | -0.93% | 819,227 |
| Sep 15, 2026 | 280.00 | 286.25 | 267.00 | 270.25 | 270.25 | -4.17% | 592,023 |
| Sep 14, 2026 | 274.75 | 296.50 | 272.00 | 282.00 | 282.00 | 1.53% | 778,227 |
| Sep 11, 2026 | 285.25 | 290.50 | 277.75 | 277.75 | 277.75 | -3.39% | 583,487 |
| Sep 10, 2026 | 288.00 | 292.75 | 282.00 | 287.50 | 287.50 | -0.17% | 429,943 |
| Sep 9, 2026 | 294.00 | 297.75 | 285.75 | 288.00 | 288.00 | -2.21% | 610,995 |
| Sep 8, 2026 | 308.50 | 308.50 | 293.75 | 294.50 | 294.50 | -3.68% | 543,439 |
| Sep 7, 2026 | 312.00 | 317.00 | 305.75 | 305.75 | 305.75 | -1.69% | 607,761 |
| Sep 4, 2026 | 289.00 | 313.75 | 283.50 | 311.00 | 311.00 | 7.61% | 1,253,008 |
| Sep 3, 2026 | 297.00 | 300.25 | 285.50 | 289.00 | 289.00 | -1.62% | 563,411 |
| Sep 2, 2026 | 295.25 | 303.75 | 291.75 | 293.75 | 293.75 | -1.09% | 688,509 |
| Sep 1, 2026 | 298.00 | 305.25 | 288.00 | 297.00 | 297.00 | -0.75% | 1,048,938 |
| Aug 31, 2026 | 316.50 | 322.75 | 299.25 | 299.25 | 299.25 | -4.47% | 1,077,181 |
| Aug 28, 2026 | 326.25 | 327.50 | 310.00 | 313.25 | 313.25 | -1.96% | 1,083,859 |
| Aug 27, 2026 | 311.25 | 324.75 | 301.00 | 319.50 | 319.50 | 4.07% | 1,396,899 |
| Aug 26, 2026 | 335.00 | 368.50 | 307.00 | 307.00 | 307.00 | -8.36% | 5,198,980 |
| Aug 25, 2026 | 319.00 | 342.00 | 317.75 | 335.00 | 335.00 | 5.35% | 1,496,248 |
| Aug 24, 2026 | 308.00 | 321.00 | 305.25 | 318.00 | 318.00 | 3.33% | 1,059,859 |
| Aug 21, 2026 | 325.50 | 330.75 | 307.00 | 307.75 | 307.75 | -4.57% | 1,083,977 |
| Aug 20, 2026 | 308.50 | 328.25 | 308.25 | 322.50 | 322.50 | 4.54% | 1,649,114 |
| Aug 19, 2026 | 292.00 | 312.50 | 272.50 | 308.50 | 308.50 | 5.65% | 2,511,691 |
| Aug 18, 2026 | 287.25 | 296.00 | 280.50 | 292.00 | 292.00 | 0.95% | 1,251,657 |
| Aug 17, 2026 | 287.75 | 296.75 | 282.00 | 289.25 | 289.25 | 1.94% | 1,612,422 |
| Aug 14, 2026 | 262.75 | 289.50 | 247.50 | 283.75 | 283.75 | 7.58% | 4,199,191 |
| Aug 13, 2026 | 265.50 | 269.75 | 260.00 | 263.75 | 263.75 | 0.57% | 1,108,434 |
| Aug 12, 2026 | 275.00 | 275.75 | 253.50 | 262.25 | 262.25 | -5.32% | 2,052,979 |
| Aug 11, 2026 | 262.00 | 278.50 | 256.75 | 277.00 | 277.00 | 5.73% | 1,837,783 |
| Aug 10, 2026 | 246.20 | 266.50 | 246.20 | 262.00 | 262.00 | 6.72% | 1,764,814 |
| Aug 7, 2026 | 252.00 | 252.75 | 242.90 | 245.50 | 245.50 | -0.89% | 805,212 |
| Aug 6, 2026 | 249.30 | 250.50 | 240.00 | 247.70 | 247.70 | -0.40% | 1,085,934 |
| Aug 5, 2026 | 240.40 | 255.00 | 240.40 | 248.70 | 248.70 | 2.30% | 1,460,443 |
| Aug 4, 2026 | 240.00 | 249.20 | 239.60 | 243.10 | 243.10 | 1.80% | 1,004,643 |
| Aug 3, 2026 | 251.50 | 264.50 | 238.30 | 238.80 | 238.80 | -4.86% | 2,171,549 |
| Jul 31, 2026 | 227.60 | 251.00 | 226.60 | 251.00 | 251.00 | 9.94% | 2,604,858 |
| Jul 30, 2026 | 222.00 | 230.80 | 218.10 | 228.30 | 228.30 | 5.69% | 1,399,783 |
| Jul 29, 2026 | 218.60 | 224.40 | 208.50 | 216.00 | 216.00 | -1.46% | 1,405,040 |