ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey · Delayed Price · Currency is TRY 207.50
-1.10 (-0.53%)
At close: Oct 28, 2026
IST:ATATP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 208.80 | 209.50 | 201.60 | 207.50 | 207.50 | -0.53% | 185,928 |
| Oct 27, 2026 | 208.90 | 209.80 | 198.80 | 208.60 | 208.60 | 0.53% | 529,226 |
| Oct 26, 2026 | 200.60 | 210.30 | 200.60 | 207.50 | 207.50 | 3.44% | 413,796 |
| Oct 23, 2026 | 208.00 | 208.50 | 191.80 | 200.60 | 200.60 | -2.38% | 576,746 |
| Oct 22, 2026 | 211.00 | 217.80 | 204.00 | 205.50 | 205.50 | -5.95% | 524,438 |
| Oct 21, 2026 | 209.60 | 228.00 | 206.50 | 218.50 | 218.50 | 4.65% | 902,459 |
| Oct 20, 2026 | 203.00 | 212.10 | 198.80 | 208.80 | 208.80 | 2.86% | 760,187 |
| Oct 19, 2026 | 216.10 | 218.00 | 203.00 | 203.00 | 203.00 | -6.06% | 523,005 |
| Oct 16, 2026 | 214.00 | 216.30 | 208.20 | 216.10 | 216.10 | -2.22% | 426,106 |
| Oct 15, 2026 | 220.80 | 223.50 | 213.00 | 221.00 | 221.00 | -0.76% | 379,166 |
| Oct 14, 2026 | 228.40 | 228.40 | 220.20 | 222.70 | 222.70 | -3.26% | 366,200 |
| Oct 13, 2026 | 233.60 | 234.60 | 226.80 | 230.20 | 230.20 | -1.41% | 311,218 |
| Oct 12, 2026 | 236.30 | 242.50 | 233.00 | 233.50 | 233.50 | -1.10% | 420,260 |
| Oct 9, 2026 | 243.50 | 247.00 | 235.00 | 236.10 | 236.10 | -3.04% | 479,706 |
| Oct 8, 2026 | 235.30 | 247.90 | 233.20 | 243.50 | 243.50 | 3.40% | 507,969 |
| Oct 7, 2026 | 238.90 | 242.90 | 231.70 | 235.50 | 235.50 | -1.67% | 390,839 |
| Oct 6, 2026 | 249.50 | 249.50 | 237.20 | 239.50 | 239.50 | -4.01% | 410,080 |
| 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 |