Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey · Delayed Price · Currency is TRY 93.50
+3.40 (3.77%)
Last updated: May 6, 2026, 1:55 PM GMT+3
IST:ATEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 94.00 | 94.00 | 90.10 | 90.10 | 90.10 | -4.15% | 18,622 |
| May 4, 2026 | 94.00 | 94.00 | 93.95 | 94.00 | 94.00 | - | 30,486 |
| Apr 30, 2026 | 96.80 | 96.80 | 92.65 | 94.00 | 94.00 | -2.99% | 34,304 |
| Apr 29, 2026 | 95.95 | 97.65 | 95.95 | 96.90 | 96.90 | 0.94% | 17,165 |
| Apr 28, 2026 | 97.35 | 97.35 | 93.65 | 96.00 | 96.00 | -2.34% | 21,532 |
| Apr 27, 2026 | 98.30 | 98.40 | 98.30 | 98.30 | 98.30 | -4.93% | 27,179 |
| Apr 24, 2026 | 109.90 | 109.90 | 103.40 | 103.40 | 103.40 | - | 51,607 |
| Apr 22, 2026 | 101.40 | 103.40 | 101.40 | 103.40 | 103.40 | 10.00% | 48,161 |
| Apr 21, 2026 | 93.75 | 94.00 | 93.35 | 94.00 | 94.00 | 0.27% | 27,081 |
| Apr 20, 2026 | 94.85 | 94.85 | 91.30 | 93.75 | 93.75 | -1.32% | 17,882 |
| Apr 17, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -0.52% | 19,820 |
| Apr 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.70% | 15,715 |
| Apr 15, 2026 | 93.00 | 93.90 | 93.00 | 93.90 | 93.90 | -1.11% | 21,967 |
| Apr 14, 2026 | 95.90 | 95.90 | 90.65 | 94.95 | 94.95 | -0.47% | 14,132 |
| Apr 13, 2026 | 95.50 | 95.50 | 93.95 | 95.40 | 95.40 | -1.65% | 21,902 |
| Apr 10, 2026 | 94.90 | 97.00 | 94.90 | 97.00 | 97.00 | 2.21% | 13,492 |
| Apr 9, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -2.37% | 22,015 |
| Apr 8, 2026 | 96.95 | 97.25 | 96.95 | 97.20 | 97.20 | -0.41% | 38,506 |
| Apr 7, 2026 | 98.70 | 98.70 | 97.60 | 97.60 | 97.60 | -1.06% | 16,788 |
| Apr 6, 2026 | 95.40 | 98.65 | 95.40 | 98.65 | 98.65 | -2.71% | 13,586 |
| Apr 3, 2026 | 98.30 | 101.40 | 98.30 | 101.40 | 101.40 | 1.60% | 16,213 |
| Apr 2, 2026 | 105.00 | 105.00 | 98.20 | 99.80 | 99.80 | -6.47% | 23,222 |
| Apr 1, 2026 | 104.50 | 106.70 | 104.50 | 106.70 | 106.70 | 6.59% | 23,889 |
| Mar 31, 2026 | 91.00 | 100.10 | 91.00 | 100.10 | 100.10 | 10.00% | 27,159 |
| Mar 30, 2026 | 95.50 | 95.50 | 90.30 | 91.00 | 91.00 | -4.71% | 25,736 |
| Mar 27, 2026 | 94.80 | 95.50 | 94.80 | 95.50 | 95.50 | 1.60% | 30,646 |
| Mar 26, 2026 | 100.90 | 100.90 | 93.55 | 94.00 | 94.00 | -7.75% | 31,887 |
| Mar 25, 2026 | 105.80 | 105.80 | 101.90 | 101.90 | 101.90 | -4.05% | 31,383 |
| Mar 24, 2026 | 116.90 | 116.90 | 106.20 | 106.20 | 106.20 | -10.00% | 35,102 |
| Mar 23, 2026 | 110.10 | 118.00 | 110.10 | 118.00 | 118.00 | 7.76% | 35,571 |
| Mar 19, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 15,385 |
| Mar 18, 2026 | 131.40 | 131.40 | 109.50 | 109.50 | 109.50 | -8.52% | 55,969 |
| Mar 17, 2026 | 112.30 | 119.70 | 112.30 | 119.70 | 119.70 | 9.92% | 49,830 |
| Mar 16, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 9.94% | 88,261 |
| Mar 13, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 9.99% | 19,803 |
| Mar 12, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 9.95% | 12,303 |
| Mar 11, 2026 | 87.90 | 87.90 | 79.45 | 81.90 | 81.90 | -7.20% | 55,378 |
| Mar 10, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -9.99% | 76,021 |
| Mar 9, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -9.96% | 24,264 |
| Feb 13, 2026 | 89.10 | 108.90 | 89.10 | 108.90 | 108.90 | 10.00% | 80,351 |
| Feb 12, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -10.00% | 17,142 |
| Feb 11, 2026 | 119.80 | 119.80 | 110.00 | 110.00 | 110.00 | -9.98% | 35,683 |
| Feb 10, 2026 | 112.00 | 122.20 | 112.00 | 122.20 | 122.20 | 9.99% | 118,699 |
| Feb 9, 2026 | 109.00 | 111.10 | 109.00 | 111.10 | 111.10 | 10.00% | 68,096 |
| Feb 6, 2026 | 93.35 | 101.00 | 93.35 | 101.00 | 101.00 | 9.90% | 73,251 |
| Feb 5, 2026 | 84.00 | 91.90 | 84.00 | 91.90 | 91.90 | 9.67% | 50,013 |
| Feb 4, 2026 | 76.20 | 83.80 | 76.20 | 83.80 | 83.80 | 9.97% | 30,311 |
| Feb 3, 2026 | 77.05 | 77.05 | 76.00 | 76.20 | 76.20 | -1.68% | 35,659 |
| Feb 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 25,447 |
| Jan 30, 2026 | 80.05 | 80.05 | 77.50 | 77.50 | 77.50 | -3.19% | 18,670 |