ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey · Delayed Price · Currency is TRY 307.75
-14.75 (-4.57%)
At close: Aug 21, 2026
IST:ATATP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |