Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey · Delayed Price · Currency is TRY 81.95
+7.45 (10.00%)
Last updated: Dec 17, 2025, 10:00 AM GMT+3
IST:ATEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 9.95% | 46,106 |
| Dec 17, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 10.00% | 24,260 |
| Dec 16, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 2,439 |
| Dec 15, 2025 | 74.80 | 74.80 | 74.65 | 74.80 | 74.80 | - | 6,633 |
| Dec 12, 2025 | 75.10 | 75.10 | 72.55 | 74.80 | 74.80 | -0.53% | 10,132 |
| Dec 11, 2025 | 74.70 | 75.25 | 74.70 | 75.20 | 75.20 | 0.67% | 2,323 |
| Dec 10, 2025 | 74.00 | 74.70 | 74.00 | 74.70 | 74.70 | - | 3,799 |
| Dec 9, 2025 | 75.75 | 75.75 | 74.70 | 74.70 | 74.70 | -1.71% | 4,419 |
| Dec 8, 2025 | 74.60 | 76.00 | 74.60 | 76.00 | 76.00 | 1.88% | 6,795 |
| Dec 5, 2025 | 76.00 | 76.00 | 74.50 | 74.60 | 74.60 | -1.84% | 5,133 |
| Dec 4, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3,272 |
| Dec 3, 2025 | 74.80 | 77.00 | 74.80 | 77.00 | 77.00 | -2.04% | 9,877 |
| Dec 2, 2025 | 78.90 | 78.90 | 78.60 | 78.60 | 78.60 | 2.34% | 2,272 |
| Dec 1, 2025 | 79.00 | 79.00 | 76.80 | 76.80 | 76.80 | -2.78% | 3,813 |
| 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 |