Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey · Delayed Price · Currency is TRY 79.05
+2.20 (2.86%)
Last updated: Nov 27, 2025, 10:00 AM GMT+3
IST:ATEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 78.45 | 79.00 | 78.45 | 79.00 | 79.00 | -0.06% | 4,776 |
| Nov 27, 2025 | 76.90 | 79.05 | 76.90 | 79.05 | 79.05 | 2.86% | 5,397 |
| Nov 26, 2025 | 77.65 | 77.65 | 76.10 | 76.85 | 76.85 | -1.03% | 4,024 |
| Nov 25, 2025 | 80.05 | 80.05 | 77.65 | 77.65 | 77.65 | -3.00% | 9,749 |
| Nov 24, 2025 | 83.75 | 83.75 | 80.00 | 80.05 | 80.05 | -4.82% | 11,469 |
| Nov 21, 2025 | 85.00 | 85.00 | 84.10 | 84.10 | 84.10 | 0.12% | 11,419 |
| Nov 20, 2025 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 3.96% | 12,861 |
| Nov 19, 2025 | 79.50 | 80.80 | 79.50 | 80.80 | 80.80 | 1.64% | 11,279 |
| Nov 18, 2025 | 78.15 | 79.50 | 78.15 | 79.50 | 79.50 | 5.37% | 11,896 |
| Nov 17, 2025 | 74.00 | 75.45 | 74.00 | 75.45 | 75.45 | 2.79% | 7,263 |
| Nov 14, 2025 | 73.10 | 73.40 | 73.10 | 73.40 | 73.40 | 0.41% | 10,660 |
| Nov 13, 2025 | 75.50 | 75.50 | 73.10 | 73.10 | 73.10 | -3.18% | 4,082 |
| Nov 12, 2025 | 76.85 | 76.85 | 74.55 | 75.50 | 75.50 | 1.62% | 6,293 |
| Nov 11, 2025 | 75.65 | 75.65 | 74.30 | 74.30 | 74.30 | - | 8,135 |
| Nov 10, 2025 | 76.65 | 77.10 | 74.30 | 74.30 | 74.30 | -4.68% | 8,271 |
| Nov 7, 2025 | 80.75 | 80.75 | 77.95 | 77.95 | 77.95 | -3.59% | 8,028 |
| Nov 6, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - | 10,001 |
| Nov 5, 2025 | 80.00 | 80.85 | 80.00 | 80.85 | 80.85 | 5.00% | 23,548 |
| Nov 4, 2025 | 77.00 | 77.00 | 76.95 | 77.00 | 77.00 | -0.26% | 7,603 |
| Nov 3, 2025 | 76.00 | 77.20 | 76.00 | 77.20 | 77.20 | 1.51% | 17,263 |
| Oct 31, 2025 | 77.00 | 77.00 | 75.95 | 76.05 | 76.05 | -5.47% | 27,607 |
| Oct 30, 2025 | 73.60 | 80.85 | 73.60 | 80.45 | 80.45 | 9.46% | 25,257 |
| Oct 28, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -0.54% | 15,984 |
| Oct 27, 2025 | 74.85 | 74.85 | 73.00 | 73.90 | 73.90 | -2.25% | 11,771 |
| Oct 24, 2025 | 70.00 | 76.00 | 70.00 | 75.60 | 75.60 | 2.30% | 19,975 |
| Oct 23, 2025 | 73.90 | 73.90 | 73.00 | 73.90 | 73.90 | - | 4,418 |
| Oct 22, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.14% | 7,040 |
| Oct 21, 2025 | 74.95 | 74.95 | 72.75 | 74.00 | 74.00 | -1.27% | 2,891 |
| Oct 20, 2025 | 74.80 | 75.00 | 74.80 | 74.95 | 74.95 | 0.20% | 4,227 |
| Oct 17, 2025 | 74.00 | 74.80 | 72.80 | 74.80 | 74.80 | -0.80% | 10,097 |
| Oct 16, 2025 | 75.80 | 75.80 | 75.40 | 75.40 | 75.40 | -0.66% | 5,597 |
| Oct 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.07% | 16,560 |
| Oct 14, 2025 | 78.55 | 78.55 | 75.95 | 75.95 | 75.95 | -3.80% | 17,060 |
| Oct 13, 2025 | 80.80 | 80.80 | 78.00 | 78.95 | 78.95 | -2.53% | 8,514 |
| Oct 10, 2025 | 76.10 | 82.00 | 76.10 | 81.00 | 81.00 | 6.58% | 10,792 |
| Oct 9, 2025 | 77.00 | 77.00 | 71.50 | 76.00 | 76.00 | -1.30% | 23,300 |
| Oct 8, 2025 | 78.65 | 78.65 | 77.00 | 77.00 | 77.00 | -2.10% | 6,581 |
| Oct 7, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -1.07% | 8,244 |
| Oct 6, 2025 | 80.60 | 80.60 | 79.50 | 79.50 | 79.50 | -1.43% | 9,904 |
| Oct 3, 2025 | 81.15 | 81.15 | 80.65 | 80.65 | 80.65 | 3.40% | 6,474 |
| Oct 2, 2025 | 81.35 | 81.35 | 78.00 | 78.00 | 78.00 | -3.70% | 6,002 |
| Oct 1, 2025 | 81.65 | 81.65 | 81.00 | 81.00 | 81.00 | - | 9,620 |
| Sep 30, 2025 | 80.10 | 81.00 | 80.10 | 81.00 | 81.00 | 1.12% | 9,515 |
| Sep 29, 2025 | 81.10 | 81.10 | 80.10 | 80.10 | 80.10 | -1.23% | 9,621 |
| Sep 26, 2025 | 82.10 | 82.10 | 80.20 | 81.10 | 81.10 | -1.22% | 5,826 |
| Sep 25, 2025 | 84.35 | 84.35 | 82.05 | 82.10 | 82.10 | -2.73% | 14,468 |
| Sep 24, 2025 | 84.50 | 84.50 | 84.40 | 84.40 | 84.40 | -0.12% | 7,671 |
| Sep 23, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.42% | 5,830 |
| Sep 22, 2025 | 84.20 | 84.20 | 84.10 | 84.15 | 84.15 | -0.06% | 14,489 |
| Sep 19, 2025 | 84.55 | 84.55 | 84.20 | 84.20 | 84.20 | -0.41% | 7,917 |