Skip to main content
logo
Ata Turizm Isletmecilik Tasimacilik Madencilik Kuyumculuk Sanayi Ve Dis Ticaret Anonim Sirketi (IST:ATATR)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.91
+0.45 (2.58%)
Last updated: Jun 9, 2026, 4:11 PM GMT+3

IST:ATATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202616.6818.1316.6517.4617.461.81%49,939,507
Jun 5, 202618.0818.1417.0217.1517.15-3.76%51,231,610
Jun 4, 202618.0218.6117.4417.8217.82-0.11%78,061,780
Jun 3, 202618.1019.3317.6817.8417.84-1.16%98,154,410
Jun 2, 202618.7219.0717.7918.0518.05-0.28%96,509,670
Jun 1, 202616.8318.1016.8318.1018.109.96%31,231,600
May 26, 202616.5916.9316.3016.4616.46-0.72%22,814,470
May 25, 202615.6216.9615.6216.5816.587.52%74,923,880
May 22, 202613.9815.4213.6515.4215.429.99%57,135,460
May 21, 202615.8616.1114.0214.0214.02-9.96%61,834,910
May 20, 202616.4017.1015.5715.5715.57-5.06%70,273,160
May 18, 202617.3618.2615.8416.4016.40-4.93%96,240,170
May 15, 202616.8718.0416.3017.2517.254.10%142,023,600
May 14, 202615.1916.5715.1716.5716.579.95%82,042,820
May 13, 202616.1016.3114.9515.0715.07-6.05%62,926,480
May 12, 202616.8916.8916.0316.0416.04-3.89%48,274,050
May 11, 202616.6917.3716.1116.6916.691.46%77,952,630
May 8, 202615.9916.8015.9116.4516.453.59%71,754,930
May 7, 202615.4616.0615.1215.8815.883.79%58,713,450
May 6, 202614.8015.6114.8015.3015.303.52%65,704,940
May 5, 202615.0515.4014.7614.7814.78-1.14%41,029,280
May 4, 202614.5515.2614.5314.9514.953.82%53,016,580
Apr 30, 202614.1015.0013.7414.4014.402.86%85,821,750
Apr 29, 202614.9715.0813.7614.0014.00-6.48%76,049,690
Apr 28, 202615.9015.9914.9114.9714.97-5.07%52,439,820
Apr 27, 202615.8516.5415.7215.7715.77-0.13%60,841,720
Apr 24, 202616.0716.1615.5315.7915.79-0.50%61,252,360
Apr 22, 202615.5516.4615.4715.8715.872.99%98,923,530
Apr 21, 202616.0616.4515.3615.4115.41-3.57%76,476,190
Apr 20, 202616.5117.6415.9215.9815.98-4.31%123,520,700
Apr 17, 202616.0617.1915.7516.7016.705.03%158,999,300
Apr 16, 202615.5816.2815.0115.9015.905.65%192,944,400
Apr 15, 202614.2015.0514.0615.0515.059.93%73,560,510
Apr 14, 202613.9214.2413.6513.6913.69-0.07%75,301,860
Apr 13, 202615.0215.2313.4413.7013.70-7.06%116,949,900
Apr 10, 202613.5514.7413.5214.7414.7410.00%176,177,700
Apr 9, 202613.9314.2013.2513.4013.40-2.76%89,806,810
Apr 8, 202614.8015.2713.5013.7813.78-4.11%193,816,800
Apr 7, 202616.2217.0714.3714.3714.37-9.96%172,513,700
Apr 6, 202615.6716.7915.6715.9615.962.31%145,468,700
Apr 3, 202615.7616.8915.4515.6015.60-1.27%245,368,400
Apr 2, 202614.2815.8813.9715.8015.809.42%239,742,900
Apr 1, 202613.9314.4413.5514.4414.449.98%169,687,000
Mar 31, 202612.7413.1312.5013.1313.139.97%48,479,990
Mar 30, 202610.7511.9410.2211.9411.949.94%60,462,520
Mar 27, 202611.3911.4810.7310.8610.86-3.38%45,844,770
Mar 26, 202611.4412.0111.1311.2411.24-1.75%85,820,570
Mar 25, 202611.6812.1911.1211.4411.440.97%162,812,700
Mar 24, 202610.3211.3310.3011.3311.3310.00%98,291,480
Mar 23, 202610.5510.819.8910.3010.30-3.74%81,634,880