ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey · Delayed Price · Currency is TRY 164.00
+0.20 (0.12%)
At close: May 8, 2026
IST:ATATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 163.50 | 166.20 | 161.40 | 164.00 | 164.00 | 0.12% | 1,220,232 |
| May 7, 2026 | 160.10 | 164.50 | 158.20 | 163.80 | 163.80 | 2.70% | 1,179,135 |
| May 6, 2026 | 161.60 | 163.00 | 156.30 | 159.50 | 159.50 | -1.73% | 1,585,643 |
| May 5, 2026 | 158.30 | 167.50 | 157.70 | 162.30 | 162.30 | 3.51% | 2,308,072 |
| May 4, 2026 | 152.00 | 158.20 | 147.20 | 156.80 | 156.80 | 4.81% | 2,769,766 |
| Apr 30, 2026 | 144.30 | 150.90 | 143.10 | 149.60 | 149.60 | 3.82% | 1,062,617 |
| Apr 29, 2026 | 143.30 | 146.50 | 142.50 | 144.10 | 144.10 | 0.91% | 643,892 |
| Apr 28, 2026 | 146.40 | 147.00 | 142.40 | 142.80 | 142.80 | -2.12% | 626,437 |
| Apr 27, 2026 | 140.60 | 147.50 | 140.60 | 145.90 | 145.90 | 3.77% | 1,308,470 |
| Apr 24, 2026 | 141.40 | 142.20 | 139.50 | 140.60 | 140.60 | -0.78% | 535,252 |
| Apr 22, 2026 | 145.90 | 147.10 | 141.70 | 141.70 | 141.70 | -2.48% | 585,650 |
| Apr 21, 2026 | 144.20 | 147.90 | 144.20 | 145.30 | 145.30 | 1.04% | 951,714 |
| Apr 20, 2026 | 147.30 | 147.30 | 143.60 | 143.80 | 143.80 | -2.84% | 924,916 |
| Apr 17, 2026 | 144.10 | 148.20 | 143.50 | 148.00 | 148.00 | 3.35% | 1,080,425 |
| Apr 16, 2026 | 146.50 | 147.30 | 142.90 | 143.20 | 143.20 | -0.90% | 805,615 |
| Apr 15, 2026 | 143.80 | 146.80 | 143.20 | 144.50 | 144.50 | 1.05% | 977,576 |
| Apr 14, 2026 | 143.10 | 146.60 | 140.60 | 143.00 | 143.00 | 1.13% | 884,656 |
| Apr 13, 2026 | 142.90 | 142.90 | 140.40 | 141.40 | 141.40 | -2.55% | 733,592 |
| Apr 10, 2026 | 145.90 | 147.70 | 144.00 | 145.10 | 145.10 | 0.76% | 838,008 |
| Apr 9, 2026 | 140.00 | 146.00 | 136.50 | 144.00 | 144.00 | 2.27% | 1,462,150 |
| Apr 8, 2026 | 139.10 | 144.20 | 138.70 | 140.80 | 140.80 | 4.84% | 1,779,627 |
| Apr 7, 2026 | 139.00 | 139.50 | 134.30 | 134.30 | 134.30 | -2.96% | 905,980 |
| Apr 6, 2026 | 139.00 | 140.10 | 138.40 | 138.40 | 138.40 | -0.07% | 771,454 |
| Apr 3, 2026 | 139.60 | 140.70 | 138.50 | 138.50 | 138.50 | -0.65% | 865,285 |
| Apr 2, 2026 | 140.00 | 140.20 | 138.70 | 139.40 | 139.40 | -1.41% | 777,110 |
| Apr 1, 2026 | 141.70 | 145.60 | 140.00 | 141.40 | 141.40 | 1.58% | 1,137,872 |
| Mar 31, 2026 | 142.00 | 143.20 | 138.60 | 139.20 | 139.20 | -1.28% | 906,248 |
| Mar 30, 2026 | 145.30 | 145.30 | 140.20 | 141.00 | 141.00 | -2.96% | 872,793 |
| 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 |