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
15.66
+0.03 (0.19%)
Last updated: Jun 30, 2026, 12:44 PM GMT+3

IST:ATATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 4, 202614.5515.2614.5314.9514.953.82%53,016,580
Apr 30, 202614.1015.0013.7414.4014.402.86%85,821,750
Apr 29, 202614.9715.0813.7614.0014.00-6.48%76,049,690
Apr 28, 202615.9015.9914.9114.9714.97-5.07%52,439,820
Apr 27, 202615.8516.5415.7215.7715.77-0.13%60,841,720
Apr 24, 202616.0716.1615.5315.7915.79-0.50%61,252,360
Apr 22, 202615.5516.4615.4715.8715.872.99%98,923,530
Apr 21, 202616.0616.4515.3615.4115.41-3.57%76,476,190
Apr 20, 202616.5117.6415.9215.9815.98-4.31%123,520,700
Apr 17, 202616.0617.1915.7516.7016.705.03%158,999,300
Apr 16, 202615.5816.2815.0115.9015.905.65%192,944,400
Apr 15, 202614.2015.0514.0615.0515.059.93%73,560,510
Apr 14, 202613.9214.2413.6513.6913.69-0.07%75,301,860
Apr 13, 202615.0215.2313.4413.7013.70-7.06%116,949,900