ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey · Delayed Price · Currency is TRY 215.90
+3.90 (1.84%)
At close: Jul 9, 2026
IST:ATATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 212.30 | 218.70 | 209.30 | 218.60 | - | 3.11% | 601,346 |
| 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 |
| Jul 2, 2026 | 211.10 | 213.60 | 210.10 | 210.10 | 210.10 | -0.47% | 505,783 |
| Jul 1, 2026 | 215.40 | 215.70 | 206.90 | 211.10 | 211.10 | -2.00% | 961,987 |
| Jun 30, 2026 | 227.60 | 228.30 | 214.00 | 215.40 | 215.40 | -4.90% | 993,375 |
| Jun 29, 2026 | 216.50 | 234.00 | 216.30 | 226.50 | 226.50 | 4.72% | 1,706,647 |
| Jun 26, 2026 | 209.10 | 222.50 | 207.80 | 216.30 | 216.30 | 3.59% | 1,485,221 |
| Jun 25, 2026 | 212.10 | 216.10 | 205.30 | 208.80 | 208.80 | -1.18% | 587,254 |
| Jun 24, 2026 | 210.00 | 216.10 | 206.10 | 211.30 | 211.30 | 0.62% | 857,587 |
| Jun 23, 2026 | 214.00 | 217.00 | 206.00 | 210.00 | 210.00 | -2.60% | 1,043,489 |
| Jun 22, 2026 | 214.00 | 221.80 | 211.00 | 215.60 | 215.60 | 1.60% | 1,233,086 |
| Jun 19, 2026 | 212.30 | 215.20 | 207.60 | 212.20 | 212.20 | -0.33% | 1,092,435 |
| Jun 18, 2026 | 217.50 | 219.50 | 210.70 | 212.90 | 212.90 | -1.48% | 1,111,841 |
| Jun 17, 2026 | 227.10 | 230.20 | 215.00 | 216.10 | 216.10 | -4.80% | 1,646,793 |
| Jun 16, 2026 | 237.00 | 237.50 | 225.20 | 227.00 | 227.00 | -3.85% | 1,594,690 |
| Jun 15, 2026 | 249.70 | 252.50 | 236.00 | 236.10 | 236.10 | -2.68% | 1,452,470 |
| Jun 12, 2026 | 237.80 | 251.00 | 237.80 | 242.60 | 242.60 | 4.12% | 2,204,893 |
| Jun 11, 2026 | 242.50 | 247.80 | 230.50 | 233.00 | 233.00 | -4.51% | 1,279,836 |
| Jun 10, 2026 | 247.10 | 251.00 | 231.30 | 244.00 | 244.00 | -1.25% | 2,027,881 |
| Jun 9, 2026 | 257.00 | 266.50 | 240.50 | 248.10 | 247.10 | -1.94% | 3,518,609 |
| Jun 8, 2026 | 230.40 | 253.00 | 224.30 | 253.00 | 251.98 | 9.90% | 2,320,623 |
| Jun 5, 2026 | 227.60 | 245.00 | 227.60 | 230.20 | 229.27 | 1.14% | 2,315,773 |
| Jun 4, 2026 | 225.00 | 236.10 | 222.40 | 227.60 | 226.68 | 1.25% | 2,370,229 |
| Jun 3, 2026 | 236.60 | 242.50 | 224.80 | 224.80 | 223.89 | -6.02% | 2,056,709 |
| Jun 2, 2026 | 248.80 | 253.25 | 230.80 | 239.20 | 238.24 | -1.16% | 4,152,312 |
| Jun 1, 2026 | 221.00 | 242.00 | 219.70 | 242.00 | 241.02 | 10.00% | 3,366,630 |
| May 26, 2026 | 223.70 | 236.00 | 216.10 | 220.00 | 219.11 | 0.59% | 2,487,709 |
| May 25, 2026 | 201.00 | 218.70 | 201.00 | 218.70 | 217.82 | 9.95% | 2,904,512 |
| May 22, 2026 | 180.20 | 199.80 | 179.10 | 198.90 | 198.10 | 9.29% | 2,454,340 |
| May 21, 2026 | 196.90 | 209.10 | 182.00 | 182.00 | 181.27 | -6.14% | 4,622,686 |
| May 20, 2026 | 213.30 | 216.30 | 190.10 | 193.90 | 193.12 | -6.28% | 5,462,895 |
| May 18, 2026 | 190.00 | 206.90 | 190.00 | 206.90 | 206.07 | 9.99% | 1,783,293 |
| May 15, 2026 | 185.70 | 192.00 | 184.10 | 188.10 | 187.34 | 1.07% | 1,986,671 |
| May 14, 2026 | 190.60 | 199.30 | 185.80 | 186.10 | 185.35 | - | 3,016,581 |
| May 13, 2026 | 193.70 | 202.00 | 182.40 | 186.10 | 185.35 | -1.06% | 4,822,550 |
| May 12, 2026 | 188.00 | 188.10 | 184.00 | 188.10 | 187.34 | 10.00% | 3,377,786 |
| May 11, 2026 | 166.80 | 173.50 | 165.90 | 171.00 | 170.31 | 4.27% | 2,034,574 |
| May 8, 2026 | 163.50 | 166.20 | 161.40 | 164.00 | 163.34 | 0.12% | 1,220,232 |
| May 7, 2026 | 160.10 | 164.50 | 158.20 | 163.80 | 163.14 | 2.70% | 1,179,135 |
| May 6, 2026 | 161.60 | 163.00 | 156.30 | 159.50 | 158.86 | -1.73% | 1,585,643 |
| May 5, 2026 | 158.30 | 167.50 | 157.70 | 162.30 | 161.65 | 3.51% | 2,308,072 |
| May 4, 2026 | 152.00 | 158.20 | 147.20 | 156.80 | 156.17 | 4.81% | 2,769,766 |
| Apr 30, 2026 | 144.30 | 150.90 | 143.10 | 149.60 | 149.00 | 3.82% | 1,062,617 |
| Apr 29, 2026 | 143.30 | 146.50 | 142.50 | 144.10 | 143.52 | 0.91% | 643,892 |
| Apr 28, 2026 | 146.40 | 147.00 | 142.40 | 142.80 | 142.22 | -2.12% | 626,437 |
| Apr 27, 2026 | 140.60 | 147.50 | 140.60 | 145.90 | 145.31 | 3.77% | 1,308,470 |
| Apr 24, 2026 | 141.40 | 142.20 | 139.50 | 140.60 | 140.03 | -0.78% | 535,252 |