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
14.56
-0.07 (-0.48%)
Last updated: Aug 11, 2026, 10:26 AM GMT+3

IST:ATATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202614.7515.1514.5114.6314.63-0.14%24,296,501
Aug 7, 202613.9214.7613.8914.6514.655.78%33,536,189
Aug 6, 202613.9714.0813.7413.8513.85-0.50%16,546,055
Aug 5, 202614.0514.4013.8813.9213.92-0.78%19,139,153
Aug 4, 202613.7914.1713.6014.0314.032.33%19,951,926
Aug 3, 202613.8014.1313.6513.7113.710.44%17,528,867
Jul 31, 202613.9914.4613.6513.6513.65-1.66%25,918,485
Jul 30, 202613.9014.4913.7513.8813.880.58%25,693,638
Jul 29, 202614.5514.7013.8013.8013.80-5.80%23,658,636
Jul 28, 202615.3315.4214.6014.6514.65-4.19%19,637,669
Jul 27, 202615.5415.7615.0515.2915.29-0.59%32,242,910
Jul 24, 202615.4316.5015.1315.3815.380.13%49,680,816
Jul 23, 202615.0215.6815.0215.3615.362.26%32,294,897
Jul 22, 202615.3915.4815.0215.0215.02-1.83%18,949,249
Jul 21, 202615.9916.1815.3015.3015.30-4.20%24,263,379
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