Ata Turizm Isletmecilik Tasimacilik Madencilik Kuyumculuk Sanayi Ve Dis Ticaret Anonim Sirketi (IST:ATATR)
Turkey · Delayed Price · Currency is TRY 16.70
+0.80 (5.03%)
At close: Apr 17, 2026
IST:ATATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 16.06 | 17.19 | 15.75 | 16.70 | 16.70 | 5.03% | 158,999,300 |
| Apr 16, 2026 | 15.58 | 16.28 | 15.01 | 15.90 | 15.90 | 5.65% | 192,944,400 |
| Apr 15, 2026 | 14.20 | 15.05 | 14.06 | 15.05 | 15.05 | 9.93% | 73,560,510 |
| Apr 14, 2026 | 13.92 | 14.24 | 13.65 | 13.69 | 13.69 | -0.07% | 75,301,860 |
| Apr 13, 2026 | 15.02 | 15.23 | 13.44 | 13.70 | 13.70 | -7.06% | 116,949,900 |
| Apr 10, 2026 | 13.55 | 14.74 | 13.52 | 14.74 | 14.74 | 10.00% | 176,177,785 |
| Apr 9, 2026 | 13.93 | 14.20 | 13.25 | 13.40 | 13.40 | -2.76% | 89,806,810 |
| Apr 8, 2026 | 14.80 | 15.27 | 13.50 | 13.78 | 13.78 | -4.11% | 193,816,800 |
| Apr 7, 2026 | 16.22 | 17.07 | 14.37 | 14.37 | 14.37 | -9.96% | 172,513,700 |
| Apr 6, 2026 | 15.67 | 16.79 | 15.67 | 15.96 | 15.96 | 2.31% | 145,468,700 |
| Apr 3, 2026 | 15.76 | 16.89 | 15.45 | 15.60 | 15.60 | -1.27% | 245,368,400 |
| Apr 2, 2026 | 14.28 | 15.88 | 13.97 | 15.80 | 15.80 | 9.42% | 239,742,900 |
| Apr 1, 2026 | 13.93 | 14.44 | 13.55 | 14.44 | 14.44 | 9.98% | 169,687,000 |
| Mar 31, 2026 | 12.74 | 13.13 | 12.50 | 13.13 | 13.13 | 9.97% | 48,479,990 |
| Mar 30, 2026 | 10.75 | 11.94 | 10.22 | 11.94 | 11.94 | 9.94% | 60,462,520 |
| Mar 27, 2026 | 11.39 | 11.48 | 10.73 | 10.86 | 10.86 | -3.38% | 45,844,770 |
| Mar 26, 2026 | 11.44 | 12.01 | 11.13 | 11.24 | 11.24 | -1.75% | 85,820,570 |
| Mar 25, 2026 | 11.68 | 12.19 | 11.12 | 11.44 | 11.44 | 0.97% | 162,812,700 |
| Mar 24, 2026 | 10.32 | 11.33 | 10.30 | 11.33 | 11.33 | 10.00% | 98,291,480 |
| Mar 23, 2026 | 10.55 | 10.81 | 9.89 | 10.30 | 10.30 | -3.74% | 81,634,880 |
| Mar 19, 2026 | 10.65 | 10.97 | 10.51 | 10.70 | 10.70 | 0.19% | 38,775,880 |
| Mar 18, 2026 | 11.04 | 11.15 | 10.59 | 10.68 | 10.68 | -2.73% | 56,033,610 |
| Mar 17, 2026 | 11.20 | 11.59 | 10.93 | 10.98 | 10.98 | -0.18% | 121,551,100 |
| Mar 16, 2026 | 11.01 | 11.27 | 10.71 | 11.00 | 11.00 | 0.55% | 83,967,400 |
| Mar 13, 2026 | 11.40 | 11.57 | 10.91 | 10.94 | 10.94 | -4.04% | 68,937,460 |
| Mar 12, 2026 | 11.54 | 11.83 | 11.40 | 11.40 | 11.40 | -1.55% | 63,156,130 |
| Mar 11, 2026 | 12.31 | 12.31 | 11.58 | 11.58 | 11.58 | -5.00% | 65,485,080 |
| Mar 10, 2026 | 12.04 | 12.96 | 12.04 | 12.19 | 12.19 | 1.41% | 94,412,680 |
| Mar 9, 2026 | 11.20 | 12.34 | 11.00 | 12.02 | 12.02 | 6.37% | 136,670,300 |
| Mar 6, 2026 | 11.85 | 12.46 | 11.26 | 11.30 | 11.30 | -4.72% | 163,333,600 |
| Mar 5, 2026 | 12.48 | 12.65 | 11.86 | 11.86 | 11.86 | -3.81% | 99,895,120 |
| Mar 4, 2026 | 12.65 | 13.24 | 12.25 | 12.33 | 12.33 | -1.12% | 228,280,200 |
| Mar 3, 2026 | 12.90 | 14.09 | 12.43 | 12.47 | 12.47 | -5.10% | 281,043,800 |
| Mar 2, 2026 | 13.25 | 13.79 | 13.14 | 13.14 | 13.14 | -10.00% | 138,844,152 |
| Feb 27, 2026 | 15.50 | 16.47 | 14.60 | 14.60 | 14.60 | -9.99% | 374,047,800 |
| Feb 26, 2026 | 18.60 | 19.21 | 16.22 | 16.22 | 16.22 | -9.99% | 574,812,300 |
| Feb 25, 2026 | 14.76 | 18.02 | 14.76 | 18.02 | 18.02 | 9.95% | 885,448,000 |
| Feb 24, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 10.00% | 101,853,500 |
| Feb 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 9.96% | 2,838,586 |
| Feb 20, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 9.98% | 2,368,514 |