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
15.69
-0.28 (-1.75%)
Last updated: Jul 21, 2026, 2:06 PM GMT+3

IST:ATATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202615.9016.3015.7515.9715.970.50%31,197,520
Jul 17, 202616.2116.5215.8815.8915.89-2.28%26,801,880
Jul 16, 202616.3016.9815.5316.2616.261.63%72,237,375
Jul 14, 202614.5716.0014.5716.0016.009.97%53,983,944
Jul 13, 202615.1015.1114.5514.5514.55-3.64%20,537,333
Jul 10, 202615.1515.4615.0015.1015.100.40%34,196,770
Jul 9, 202615.2316.0814.6015.0415.040.27%30,062,804
Jul 8, 202616.1816.2015.0015.0015.00-7.41%30,143,918
Jul 7, 202616.2316.5715.9816.2016.20-38,943,757
Jul 6, 202615.8916.6715.8416.2016.201.82%51,177,758
Jul 3, 202616.0016.3315.8015.9115.91-0.38%35,982,778
Jul 2, 202616.3816.4615.9515.9715.97-2.26%30,658,718
Jul 1, 202616.6517.0416.3016.3416.34-0.79%36,622,803
Jun 30, 202615.7316.7715.5616.4716.475.37%67,079,960
Jun 29, 202615.8016.3515.5215.6315.63-0.64%37,980,638
Jun 26, 202616.4716.5815.7315.7315.73-3.97%29,500,545
Jun 25, 202616.7317.2116.3116.3816.38-1.33%27,467,667
Jun 24, 202617.4517.6516.5916.6016.60-4.32%29,303,290
Jun 23, 202617.0617.8216.9617.3517.350.99%47,132,139
Jun 22, 202617.0017.7816.9017.1817.182.20%54,398,014
Jun 19, 202616.7917.3316.3016.8116.81-0.12%56,049,160
Jun 18, 202616.7417.4816.2716.8316.831.08%71,912,390
Jun 17, 202617.4517.6016.6016.6516.65-4.15%47,824,420
Jun 16, 202618.1018.1417.3017.3717.37-3.29%35,979,467
Jun 15, 202618.3618.9917.8417.9617.96-0.50%53,714,424
Jun 12, 202618.9219.2818.0518.0518.05-3.22%48,384,600
Jun 11, 202619.4020.2018.3018.6518.65-3.72%131,755,300
Jun 10, 202617.6519.3716.9519.3719.379.99%90,184,170
Jun 9, 202617.6018.4017.3517.6117.610.86%64,755,270
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