ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey · Delayed Price · Currency is TRY 287.50
-0.50 (-0.17%)
Last updated: Sep 10, 2026, 5:59 PM GMT+3
IST:ATATP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,037,314 |
| 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 |
| Jul 28, 2026 | 240.10 | 242.60 | 218.00 | 219.20 | 219.20 | -8.70% | 1,464,775 |
| Jul 27, 2026 | 266.75 | 271.00 | 240.10 | 240.10 | 240.10 | -9.99% | 1,844,754 |
| Jul 24, 2026 | 260.75 | 280.00 | 257.50 | 266.75 | 266.75 | 4.71% | 2,757,378 |
| Jul 23, 2026 | 259.00 | 259.25 | 252.75 | 254.75 | 254.75 | -1.64% | 697,317 |
| Jul 22, 2026 | 243.10 | 261.75 | 243.00 | 259.00 | 259.00 | 6.72% | 1,797,206 |
| Jul 21, 2026 | 245.60 | 252.00 | 239.50 | 242.70 | 242.70 | -1.18% | 1,202,690 |
| Jul 20, 2026 | 237.50 | 252.75 | 234.00 | 245.60 | 245.60 | 3.98% | 2,456,502 |
| Jul 17, 2026 | 214.90 | 236.30 | 210.60 | 236.20 | 236.20 | 9.91% | 2,889,273 |
| Jul 16, 2026 | 206.60 | 219.80 | 206.10 | 214.90 | 214.90 | 4.12% | 1,173,011 |
| Jul 14, 2026 | 207.80 | 210.20 | 202.40 | 206.40 | 206.40 | -0.53% | 675,419 |
| Jul 13, 2026 | 214.10 | 214.10 | 207.50 | 207.50 | 207.50 | -3.49% | 722,267 |
| Jul 10, 2026 | 216.00 | 220.30 | 213.20 | 215.00 | 215.00 | -0.42% | 922,475 |
| Jul 9, 2026 | 212.30 | 219.40 | 209.30 | 215.90 | 215.90 | 1.84% | 1,130,272 |
| Jul 8, 2026 | 218.00 | 224.10 | 212.00 | 212.00 | 212.00 | -3.20% | 1,160,807 |
| Jul 7, 2026 | 210.00 | 219.00 | 207.60 | 219.00 | 219.00 | 4.78% | 1,379,713 |
| Jul 6, 2026 | 212.70 | 213.50 | 208.00 | 209.00 | 209.00 | -1.46% | 756,448 |
| Jul 3, 2026 | 208.10 | 213.50 | 207.60 | 212.10 | 212.10 | 0.95% | 866,927 |