Ata Turizm Isletmecilik Tasimacilik Madencilik Kuyumculuk Sanayi Ve Dis Ticaret Anonim Sirketi (IST:ATATR)
Turkey · Delayed Price · Currency is TRY 5.32
-0.33 (-5.84%)
Last updated: Oct 14, 2026, 5:59 PM GMT+3
IST:ATATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.65 | 5.65 | 5.27 | 5.32 | 5.32 | -5.84% | 15,478,077 |
| Oct 13, 2026 | 5.65 | 5.83 | 5.55 | 5.65 | 5.65 | - | 17,826,033 |
| Oct 12, 2026 | 6.21 | 6.33 | 5.61 | 5.65 | 5.65 | -8.28% | 27,718,783 |
| Oct 9, 2026 | 5.81 | 6.24 | 5.70 | 6.16 | 6.16 | 6.76% | 38,019,766 |
| Oct 8, 2026 | 5.67 | 5.90 | 5.40 | 5.77 | 5.77 | 1.76% | 32,915,557 |
| Oct 7, 2026 | 5.72 | 5.96 | 5.63 | 5.67 | 5.67 | -0.70% | 23,231,303 |
| Oct 6, 2026 | 5.59 | 6.01 | 5.59 | 5.71 | 5.71 | 2.15% | 37,207,432 |
| Oct 5, 2026 | 5.59 | 5.86 | 5.54 | 5.59 | 5.59 | 0.36% | 26,753,153 |
| Oct 2, 2026 | 5.61 | 5.68 | 5.33 | 5.57 | 5.57 | 1.27% | 33,138,330 |
| Oct 1, 2026 | 5.48 | 5.77 | 5.21 | 5.50 | 5.50 | -3.34% | 61,003,589 |
| Sep 30, 2026 | 6.55 | 6.74 | 5.69 | 5.69 | 5.69 | -9.97% | 67,302,010 |
| Sep 29, 2026 | 5.70 | 6.32 | 5.42 | 6.32 | 6.32 | 9.91% | 79,384,078 |
| Sep 28, 2026 | 5.90 | 6.01 | 5.50 | 5.75 | 5.75 | -5.89% | 29,705,601 |
| Sep 25, 2026 | 5.94 | 6.25 | 5.80 | 6.11 | 6.11 | 0.33% | 45,156,339 |
| Sep 24, 2026 | 6.21 | 7.13 | 6.09 | 6.09 | 6.09 | -9.91% | 142,603,285 |
| Sep 23, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -9.99% | 4,181,743 |
| Sep 22, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -9.95% | 740,778 |
| Sep 21, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -9.94% | 360,840 |
| Sep 18, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -9.92% | 705,506 |
| Sep 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -9.98% | 1,869,767 |
| Sep 16, 2026 | 12.70 | 13.81 | 11.42 | 11.42 | 11.42 | -9.94% | 33,516,685 |
| Sep 15, 2026 | 13.97 | 14.14 | 12.52 | 12.68 | 12.68 | -8.84% | 41,175,215 |
| Sep 14, 2026 | 13.99 | 14.29 | 13.85 | 13.91 | 13.91 | -0.50% | 28,735,372 |
| Sep 11, 2026 | 13.52 | 14.33 | 13.46 | 13.98 | 13.98 | 3.94% | 30,877,832 |
| Sep 10, 2026 | 13.53 | 13.77 | 13.39 | 13.45 | 13.45 | 0.30% | 16,415,110 |
| Sep 9, 2026 | 13.06 | 13.50 | 13.03 | 13.41 | 13.41 | 3.07% | 22,597,890 |
| Sep 8, 2026 | 13.00 | 13.29 | 12.96 | 13.01 | 13.01 | 0.85% | 16,633,555 |
| Sep 7, 2026 | 12.98 | 13.34 | 12.90 | 12.90 | 12.90 | -0.15% | 21,159,079 |
| Sep 4, 2026 | 13.29 | 13.48 | 12.92 | 12.92 | 12.92 | -2.12% | 19,746,206 |
| Sep 3, 2026 | 13.42 | 14.08 | 13.20 | 13.20 | 13.20 | -0.90% | 25,852,517 |
| Sep 2, 2026 | 13.24 | 13.78 | 13.14 | 13.32 | 13.32 | 0.60% | 33,619,865 |
| Sep 1, 2026 | 14.14 | 14.51 | 12.99 | 13.24 | 13.24 | -7.61% | 51,553,225 |
| Aug 31, 2026 | 15.80 | 16.07 | 14.33 | 14.33 | 14.33 | -9.99% | 52,855,536 |
| Aug 28, 2026 | 16.10 | 16.39 | 15.86 | 15.92 | 15.92 | -1.12% | 33,273,456 |
| Aug 27, 2026 | 15.80 | 16.42 | 15.60 | 16.10 | 16.10 | 2.29% | 44,457,398 |
| Aug 26, 2026 | 15.20 | 15.94 | 15.03 | 15.74 | 15.74 | 3.55% | 48,976,367 |
| Aug 25, 2026 | 15.12 | 15.30 | 15.07 | 15.20 | 15.20 | 1.06% | 19,114,470 |
| Aug 24, 2026 | 15.30 | 15.34 | 15.00 | 15.04 | 15.04 | -1.31% | 31,186,822 |
| Aug 21, 2026 | 15.52 | 15.64 | 15.24 | 15.24 | 15.24 | -1.49% | 25,042,695 |
| Aug 20, 2026 | 15.43 | 15.74 | 15.04 | 15.47 | 15.47 | -0.39% | 34,041,410 |
| Aug 19, 2026 | 15.39 | 15.85 | 15.20 | 15.53 | 15.53 | 0.91% | 22,889,246 |
| Aug 18, 2026 | 15.79 | 16.29 | 15.30 | 15.39 | 15.39 | -2.10% | 30,687,220 |
| Aug 17, 2026 | 15.49 | 15.77 | 15.23 | 15.72 | 15.72 | 4.04% | 32,434,396 |
| Aug 14, 2026 | 15.14 | 15.49 | 14.63 | 15.11 | 15.11 | 4.21% | 57,535,257 |
| Aug 13, 2026 | 14.05 | 14.97 | 13.96 | 14.50 | 14.50 | 3.87% | 54,011,648 |
| Aug 12, 2026 | 14.14 | 14.60 | 13.92 | 13.96 | 13.96 | -0.92% | 27,212,277 |
| Aug 11, 2026 | 14.70 | 14.74 | 14.09 | 14.09 | 14.09 | -3.69% | 18,977,335 |
| Aug 10, 2026 | 14.75 | 15.15 | 14.51 | 14.63 | 14.63 | -0.14% | 24,296,501 |
| Aug 7, 2026 | 13.92 | 14.76 | 13.89 | 14.65 | 14.65 | 5.78% | 33,536,189 |
| Aug 6, 2026 | 13.97 | 14.08 | 13.74 | 13.85 | 13.85 | -0.50% | 16,546,055 |