Ata Turizm Isletmecilik Tasimacilik Madencilik Kuyumculuk Sanayi Ve Dis Ticaret Anonim Sirketi (IST:ATATR)
Turkey · Delayed Price · Currency is TRY 5.03
+0.45 (9.83%)
At close: Nov 13, 2026
IST:ATATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.60 | 5.03 | 4.59 | 5.03 | 5.03 | 9.83% | 30,151,941 |
| Nov 12, 2026 | 4.55 | 4.83 | 4.53 | 4.58 | 4.58 | - | 29,251,639 |
| Nov 11, 2026 | 4.44 | 4.83 | 4.44 | 4.58 | 4.58 | 3.62% | 25,033,804 |
| Nov 10, 2026 | 4.49 | 4.62 | 4.30 | 4.42 | 4.42 | -2.21% | 15,403,454 |
| Nov 9, 2026 | 4.54 | 4.71 | 4.48 | 4.52 | 4.52 | - | 13,767,442 |
| Nov 6, 2026 | 4.25 | 4.56 | 4.20 | 4.52 | 4.52 | 3.67% | 15,550,729 |
| Nov 5, 2026 | 4.32 | 4.60 | 4.28 | 4.36 | 4.36 | 4.06% | 24,411,011 |
| Nov 4, 2026 | 3.89 | 4.19 | 3.89 | 4.19 | 4.19 | 9.97% | 16,585,177 |
| Nov 3, 2026 | 3.66 | 3.92 | 3.64 | 3.81 | 3.81 | 4.10% | 15,360,676 |
| Nov 2, 2026 | 3.82 | 3.82 | 3.47 | 3.66 | 3.66 | -4.44% | 18,496,879 |
| Oct 30, 2026 | 3.90 | 4.07 | 3.83 | 3.83 | 3.83 | -1.79% | 10,436,945 |
| Oct 28, 2026 | 4.05 | 4.05 | 3.88 | 3.90 | 3.90 | -3.70% | 4,351,518 |
| Oct 27, 2026 | 3.90 | 4.18 | 3.85 | 4.05 | 4.05 | 2.79% | 19,985,214 |
| Oct 26, 2026 | 3.88 | 4.03 | 3.86 | 3.94 | 3.94 | 1.55% | 14,897,096 |
| Oct 23, 2026 | 3.92 | 3.94 | 3.67 | 3.88 | 3.88 | - | 24,338,325 |
| Oct 22, 2026 | 4.13 | 4.13 | 3.87 | 3.88 | 3.88 | -6.05% | 30,749,537 |
| Oct 21, 2026 | 4.48 | 4.49 | 4.12 | 4.13 | 4.13 | -7.40% | 20,207,351 |
| Oct 20, 2026 | 4.59 | 4.66 | 4.35 | 4.46 | 4.46 | -1.76% | 27,801,384 |
| Oct 19, 2026 | 4.97 | 5.02 | 4.54 | 4.54 | 4.54 | -8.28% | 41,160,202 |
| Oct 16, 2026 | 5.26 | 5.30 | 4.84 | 4.95 | 4.95 | -7.82% | 28,176,672 |
| Oct 15, 2026 | 5.22 | 5.41 | 5.22 | 5.37 | 5.37 | 0.94% | 9,809,851 |
| Oct 14, 2026 | 5.65 | 5.65 | 5.25 | 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 |