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

Turkey · Delayed Price · Currency is TRY

9.26

-1.02 (-9.92%)

Last updated: Sep 18, 2026, 5:59 PM GMT+3

IST:ATATR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	19,746,200
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%	25,042,690
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
Aug 5, 2026	14.05	14.40	13.88	13.92	13.92	-0.78%	19,139,153
Aug 4, 2026	13.79	14.17	13.60	14.03	14.03	2.33%	19,951,926
Aug 3, 2026	13.80	14.13	13.65	13.71	13.71	0.44%	17,528,867
Jul 31, 2026	13.99	14.46	13.65	13.65	13.65	-1.66%	25,918,485
Jul 30, 2026	13.90	14.49	13.75	13.88	13.88	0.58%	25,693,638
Jul 29, 2026	14.55	14.70	13.80	13.80	13.80	-5.80%	23,658,636
Jul 28, 2026	15.33	15.42	14.60	14.65	14.65	-4.19%	19,637,669
Jul 27, 2026	15.54	15.76	15.05	15.29	15.29	-0.59%	32,242,915
Jul 24, 2026	15.43	16.50	15.13	15.38	15.38	0.13%	49,680,816
Jul 23, 2026	15.02	15.68	15.02	15.36	15.36	2.26%	32,294,897
Jul 22, 2026	15.39	15.48	15.02	15.02	15.02	-1.83%	18,949,249
Jul 21, 2026	15.99	16.18	15.30	15.30	15.30	-4.20%	24,263,379
Jul 20, 2026	15.90	16.30	15.75	15.97	15.97	0.50%	31,197,520
Jul 17, 2026	16.21	16.52	15.88	15.89	15.89	-2.28%	26,801,880
Jul 16, 2026	16.30	16.98	15.53	16.26	16.26	1.63%	72,237,375
Jul 14, 2026	14.57	16.00	14.57	16.00	16.00	9.97%	53,983,944
Jul 13, 2026	15.10	15.11	14.55	14.55	14.55	-3.64%	20,537,333
Jul 10, 2026	15.15	15.46	15.00	15.10	15.10	0.40%	34,196,770