Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey · Delayed Price · Currency is TRY 82.00
-1.25 (-1.50%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
IST:ATEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 82.00 | 83.20 | 81.00 | 81.00 | - | -1.22% | 5,519 |
| Sep 2, 2025 | 83.50 | 83.50 | 82.00 | 82.00 | - | -1.50% | 8,727 |
| Sep 1, 2025 | 83.35 | 83.35 | 82.00 | 83.25 | - | -0.18% | 12,430 |
| Aug 29, 2025 | 83.95 | 83.95 | 83.40 | 83.40 | - | 5.17% | 10,864 |
| Aug 28, 2025 | 84.50 | 84.50 | 77.00 | 79.30 | - | -2.58% | 9,462 |
| Aug 27, 2025 | 83.65 | 83.65 | 80.85 | 81.40 | - | -2.69% | 10,559 |
| Aug 26, 2025 | 83.00 | 83.65 | 83.00 | 83.65 | - | 1.46% | 12,898 |
| Aug 25, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | - | -0.06% | 30,434 |
| Aug 22, 2025 | 85.45 | 85.45 | 82.45 | 82.50 | - | -3.96% | 16,414 |
| Aug 21, 2025 | 86.00 | 86.00 | 85.90 | 85.90 | - | 1.24% | 15,257 |
| Aug 20, 2025 | 84.85 | 84.85 | 84.50 | 84.85 | - | -0.18% | 12,983 |
| Aug 19, 2025 | 85.75 | 85.75 | 85.00 | 85.00 | - | -2.30% | 17,377 |
| Aug 18, 2025 | 88.25 | 88.25 | 87.00 | 87.00 | - | -2.25% | 13,937 |
| Aug 15, 2025 | 90.50 | 90.50 | 89.00 | 89.00 | - | -3.78% | 9,448 |
| Aug 14, 2025 | 93.70 | 93.70 | 92.50 | 92.50 | - | -0.54% | 15,096 |
| Aug 13, 2025 | 92.55 | 93.00 | 92.55 | 93.00 | - | 4.32% | 22,166 |
| Aug 12, 2025 | 88.00 | 89.15 | 88.00 | 89.15 | - | 3.54% | 15,943 |
| Aug 11, 2025 | 85.75 | 86.10 | 85.75 | 86.10 | - | 0.58% | 19,739 |
| Aug 8, 2025 | 85.00 | 85.60 | 85.00 | 85.60 | - | 1.66% | 14,153 |
| Aug 7, 2025 | 84.00 | 84.20 | 84.00 | 84.20 | - | 0.48% | 16,028 |
| Aug 6, 2025 | 83.10 | 83.80 | 83.10 | 83.80 | - | 0.84% | 29,691 |
| Aug 5, 2025 | 80.65 | 83.10 | 80.65 | 83.10 | - | 3.04% | 28,468 |
| Aug 4, 2025 | 80.60 | 80.65 | 80.60 | 80.65 | - | 0.19% | 26,726 |
| Aug 1, 2025 | 80.70 | 80.70 | 80.50 | 80.50 | - | 0.88% | 9,210 |
| Jul 31, 2025 | 79.50 | 79.80 | 79.50 | 79.80 | - | 1.01% | 10,357 |
| Jul 30, 2025 | 78.95 | 79.20 | 78.95 | 79.00 | - | -1.25% | 11,813 |
| Jul 29, 2025 | 81.50 | 81.50 | 76.30 | 80.00 | - | 1.33% | 16,347 |
| Jul 28, 2025 | 80.00 | 80.00 | 78.95 | 78.95 | - | -1.31% | 16,486 |
| Jul 25, 2025 | 81.60 | 81.60 | 80.00 | 80.00 | - | -1.96% | 15,868 |
| Jul 24, 2025 | 81.00 | 81.60 | 81.00 | 81.60 | - | 0.74% | 18,688 |
| Jul 23, 2025 | 80.75 | 81.00 | 80.75 | 81.00 | - | -1.16% | 27,102 |
| Jul 22, 2025 | 83.00 | 83.00 | 80.45 | 81.95 | - | -1.21% | 19,173 |
| Jul 21, 2025 | 84.25 | 84.25 | 82.65 | 82.95 | - | -1.60% | 16,537 |
| Jul 18, 2025 | 84.95 | 84.95 | 82.00 | 84.30 | - | 2.80% | 9,472 |
| Jul 17, 2025 | 82.30 | 82.30 | 77.40 | 82.00 | - | -0.36% | 17,461 |
| Jul 16, 2025 | 82.30 | 82.40 | 82.30 | 82.30 | - | 0.24% | 10,404 |
| Jul 14, 2025 | 82.10 | 82.15 | 82.10 | 82.10 | - | 0.12% | 9,810 |
| Jul 11, 2025 | 81.60 | 82.00 | 81.60 | 82.00 | - | 0.80% | 5,377 |
| Jul 10, 2025 | 81.00 | 81.50 | 81.00 | 81.35 | - | 0.81% | 11,487 |
| Jul 9, 2025 | 80.50 | 80.70 | 80.50 | 80.70 | - | 0.06% | 12,985 |
| Jul 8, 2025 | 80.70 | 80.70 | 80.65 | 80.65 | - | -3.06% | 12,435 |
| Jul 7, 2025 | 85.00 | 85.00 | 83.20 | 83.20 | - | -5.94% | 14,143 |
| Jul 4, 2025 | 86.50 | 88.50 | 86.50 | 88.45 | - | 2.43% | 34,674 |
| Jul 3, 2025 | 80.05 | 86.35 | 80.05 | 86.35 | - | 10.00% | 19,961 |
| Jul 2, 2025 | 77.95 | 78.50 | 77.95 | 78.50 | - | 1.16% | 9,425 |
| Jul 1, 2025 | 76.55 | 77.60 | 76.55 | 77.60 | - | 1.97% | 11,960 |
| Jun 30, 2025 | 74.85 | 76.10 | 74.85 | 76.10 | - | 4.18% | 7,939 |
| Jun 27, 2025 | 73.10 | 73.10 | 73.05 | 73.05 | - | - | 5,223 |
| Jun 26, 2025 | 72.50 | 73.05 | 72.50 | 73.05 | - | 1.18% | 12,612 |
| Jun 25, 2025 | 75.00 | 75.00 | 71.65 | 72.20 | - | -3.73% | 13,901 |