Ata Turizm Isletmecilik Tasimacilik Madencilik Kuyumculuk Sanayi Ve Dis Ticaret Anonim Sirketi (IST:ATATR)

Turkey · Delayed Price · Currency is TRY

16.40

-0.85 (-4.93%)

At close: May 18, 2026

IST:ATATR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	17.36	18.26	15.84	16.40	16.40	-4.93%	96,240,170
May 15, 2026	16.87	18.04	16.30	17.25	17.25	4.10%	142,023,600
May 14, 2026	15.19	16.57	15.17	16.57	16.57	9.95%	82,042,820
May 13, 2026	16.10	16.31	14.95	15.07	15.07	-6.05%	62,926,480
May 12, 2026	16.89	16.89	16.03	16.04	16.04	-3.89%	48,274,050
May 11, 2026	16.69	17.37	16.11	16.69	16.69	1.46%	77,952,630
May 8, 2026	15.99	16.80	15.91	16.45	16.45	3.59%	71,754,930
May 7, 2026	15.46	16.06	15.12	15.88	15.88	3.79%	58,713,450
May 6, 2026	14.80	15.61	14.80	15.30	15.30	3.52%	65,704,940
May 5, 2026	15.05	15.40	14.76	14.78	14.78	-1.14%	41,029,280
May 4, 2026	14.55	15.26	14.53	14.95	14.95	3.82%	53,016,580
Apr 30, 2026	14.10	15.00	13.74	14.40	14.40	2.86%	85,821,750
Apr 29, 2026	14.97	15.08	13.76	14.00	14.00	-6.48%	76,049,690
Apr 28, 2026	15.90	15.99	14.91	14.97	14.97	-5.07%	52,439,820
Apr 27, 2026	15.85	16.54	15.72	15.77	15.77	-0.13%	60,841,720
Apr 24, 2026	16.07	16.16	15.53	15.79	15.79	-0.50%	61,252,360
Apr 22, 2026	15.55	16.46	15.47	15.87	15.87	2.99%	98,923,530
Apr 21, 2026	16.06	16.45	15.36	15.41	15.41	-3.57%	76,476,190
Apr 20, 2026	16.51	17.64	15.92	15.98	15.98	-4.31%	123,520,700
Apr 17, 2026	16.06	17.19	15.75	16.70	16.70	5.03%	158,999,300
Apr 16, 2026	15.58	16.28	15.01	15.90	15.90	5.65%	192,944,400
Apr 15, 2026	14.20	15.05	14.06	15.05	15.05	9.93%	73,560,510
Apr 14, 2026	13.92	14.24	13.65	13.69	13.69	-0.07%	75,301,860
Apr 13, 2026	15.02	15.23	13.44	13.70	13.70	-7.06%	116,949,900
Apr 10, 2026	13.55	14.74	13.52	14.74	14.74	10.00%	176,177,700
Apr 9, 2026	13.93	14.20	13.25	13.40	13.40	-2.76%	89,806,810
Apr 8, 2026	14.80	15.27	13.50	13.78	13.78	-4.11%	193,816,800
Apr 7, 2026	16.22	17.07	14.37	14.37	14.37	-9.96%	172,513,700
Apr 6, 2026	15.67	16.79	15.67	15.96	15.96	2.31%	145,468,700
Apr 3, 2026	15.76	16.89	15.45	15.60	15.60	-1.27%	245,368,400
Apr 2, 2026	14.28	15.88	13.97	15.80	15.80	9.42%	239,742,900
Apr 1, 2026	13.93	14.44	13.55	14.44	14.44	9.98%	169,687,000
Mar 31, 2026	12.74	13.13	12.50	13.13	13.13	9.97%	48,479,990
Mar 30, 2026	10.75	11.94	10.22	11.94	11.94	9.94%	60,462,520
Mar 27, 2026	11.39	11.48	10.73	10.86	10.86	-3.38%	45,844,770
Mar 26, 2026	11.44	12.01	11.13	11.24	11.24	-1.75%	85,820,570
Mar 25, 2026	11.68	12.19	11.12	11.44	11.44	0.97%	162,812,700
Mar 24, 2026	10.32	11.33	10.30	11.33	11.33	10.00%	98,291,480
Mar 23, 2026	10.55	10.81	9.89	10.30	10.30	-3.74%	81,634,880
Mar 19, 2026	10.65	10.97	10.51	10.70	10.70	0.19%	38,775,880
Mar 18, 2026	11.04	11.15	10.59	10.68	10.68	-2.73%	56,033,610
Mar 17, 2026	11.20	11.59	10.93	10.98	10.98	-0.18%	121,551,100
Mar 16, 2026	11.01	11.27	10.71	11.00	11.00	0.55%	83,967,400
Mar 13, 2026	11.40	11.57	10.91	10.94	10.94	-4.04%	68,937,460
Mar 12, 2026	11.54	11.83	11.40	11.40	11.40	-1.55%	63,156,130
Mar 11, 2026	12.31	12.31	11.58	11.58	11.58	-5.00%	65,485,080
Mar 10, 2026	12.04	12.96	12.04	12.19	12.19	1.41%	94,412,680
Mar 9, 2026	11.20	12.34	11.00	12.02	12.02	6.37%	136,670,300
Mar 6, 2026	11.85	12.46	11.26	11.30	11.30	-4.72%	163,333,600
Mar 5, 2026	12.48	12.65	11.86	11.86	11.86	-3.81%	99,895,120