Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey · Delayed Price · Currency is TRY 100.00
-0.40 (-0.40%)
Last updated: Aug 26, 2026, 1:55 PM GMT+3
IST:ATEKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | - | -0.40% | - |
| Aug 25, 2026 | 100.30 | 102.60 | 100.30 | 100.40 | 100.40 | -3.92% | 15,672 |
| Aug 24, 2026 | 108.00 | 108.00 | 104.50 | 104.50 | 104.50 | -5.00% | 10,041 |
| Aug 21, 2026 | 113.00 | 113.00 | 107.40 | 110.00 | 110.00 | -2.65% | 8,475 |
| Aug 20, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 3.57% | 17,035 |
| Aug 19, 2026 | 116.50 | 116.50 | 109.10 | 109.10 | 109.10 | -4.80% | 6,585 |
| Aug 18, 2026 | 113.30 | 114.60 | 113.30 | 114.60 | 114.60 | 1.15% | 5,821 |
| Aug 17, 2026 | 110.00 | 113.30 | 110.00 | 113.30 | 113.30 | 6.38% | 21,453 |
| Aug 14, 2026 | 103.00 | 106.50 | 103.00 | 106.50 | 106.50 | 5.55% | 18,252 |
| Aug 13, 2026 | 101.00 | 101.00 | 100.90 | 100.90 | 100.90 | 0.90% | 5,412 |
| Aug 12, 2026 | 103.70 | 103.70 | 100.00 | 100.00 | 100.00 | -3.85% | 12,523 |
| Aug 11, 2026 | 106.70 | 106.70 | 104.00 | 104.00 | 104.00 | -1.14% | 22,032 |
| Aug 10, 2026 | 106.40 | 106.40 | 105.20 | 105.20 | 105.20 | -1.13% | 6,281 |
| Aug 7, 2026 | 103.50 | 107.60 | 103.50 | 106.40 | 106.40 | 3.80% | 9,480 |
| Aug 6, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 6,792 |
| Aug 5, 2026 | 105.00 | 105.00 | 101.80 | 102.50 | 102.50 | -3.39% | 12,411 |
| Aug 4, 2026 | 106.00 | 106.10 | 106.00 | 106.10 | 106.10 | -1.21% | 18,174 |
| Aug 3, 2026 | 111.90 | 111.90 | 107.40 | 107.40 | 107.40 | -4.96% | 16,538 |
| Jul 31, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -1.65% | 8,819 |
| Jul 30, 2026 | 114.90 | 114.90 | 113.80 | 114.90 | 114.90 | 4.36% | 15,001 |
| Jul 29, 2026 | 113.80 | 113.80 | 110.10 | 110.10 | 110.10 | -4.76% | 25,855 |
| Jul 28, 2026 | 113.50 | 115.80 | 113.50 | 115.60 | 115.60 | 1.85% | 10,236 |
| Jul 27, 2026 | 116.80 | 116.80 | 113.50 | 113.50 | 113.50 | -3.81% | 9,333 |
| Jul 24, 2026 | 113.60 | 118.00 | 113.60 | 118.00 | 118.00 | -0.92% | 19,295 |
| Jul 23, 2026 | 121.80 | 121.80 | 115.70 | 119.10 | 119.10 | -2.14% | 8,162 |
| Jul 22, 2026 | 123.70 | 123.70 | 121.70 | 121.70 | 121.70 | 0.33% | 13,656 |
| Jul 21, 2026 | 128.40 | 128.40 | 121.30 | 121.30 | 121.30 | -5.53% | 15,954 |
| Jul 20, 2026 | 130.00 | 130.00 | 127.90 | 128.40 | 128.40 | 1.74% | 17,119 |
| Jul 17, 2026 | 129.00 | 129.00 | 126.20 | 126.20 | 126.20 | 0.32% | 18,083 |
| Jul 16, 2026 | 127.20 | 127.20 | 125.20 | 125.80 | 125.80 | 4.83% | 23,206 |
| Jul 14, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | -3.23% | 24,654 |
| Jul 13, 2026 | 129.70 | 129.70 | 124.00 | 124.00 | 124.00 | -4.83% | 7,362 |
| Jul 10, 2026 | 131.60 | 131.60 | 128.80 | 130.30 | 130.30 | 5.25% | 12,220 |
| Jul 9, 2026 | 125.60 | 126.60 | 123.80 | 123.80 | 123.80 | -4.25% | 11,442 |
| Jul 8, 2026 | 136.00 | 136.00 | 129.30 | 129.30 | 129.30 | -4.93% | 7,157 |
| Jul 7, 2026 | 133.70 | 136.00 | 133.70 | 136.00 | 136.00 | 1.72% | 27,059 |
| Jul 6, 2026 | 130.00 | 133.70 | 130.00 | 133.70 | 133.70 | 6.87% | 27,743 |
| Jul 3, 2026 | 122.30 | 128.70 | 122.30 | 125.10 | 125.10 | 6.38% | 18,255 |
| Jul 2, 2026 | 124.00 | 124.00 | 115.00 | 117.60 | 117.60 | -4.62% | 29,327 |
| Jul 1, 2026 | 126.00 | 126.00 | 123.30 | 123.30 | 123.30 | -2.14% | 8,942 |
| Jun 30, 2026 | 130.10 | 130.10 | 126.00 | 126.00 | 126.00 | -3.00% | 12,452 |
| Jun 29, 2026 | 129.90 | 129.90 | 127.00 | 129.90 | 129.90 | -2.33% | 21,327 |
| Jun 26, 2026 | 126.60 | 133.00 | 121.00 | 133.00 | 133.00 | -0.75% | 39,562 |
| Jun 25, 2026 | 132.40 | 137.70 | 132.40 | 134.00 | 134.00 | 6.86% | 39,063 |
| Jun 24, 2026 | 116.70 | 125.40 | 116.70 | 125.40 | 125.40 | 10.00% | 22,139 |
| Jun 23, 2026 | 116.10 | 116.10 | 113.30 | 114.00 | 114.00 | -1.81% | 28,317 |
| Jun 22, 2026 | 129.00 | 129.00 | 116.10 | 116.10 | 116.10 | -10.00% | 42,239 |
| Jun 19, 2026 | 143.30 | 143.30 | 129.00 | 129.00 | 129.00 | -9.98% | 56,410 |
| Jun 18, 2026 | 135.00 | 143.30 | 135.00 | 143.30 | 143.30 | 9.98% | 87,264 |
| Jun 17, 2026 | 130.00 | 130.30 | 130.00 | 130.30 | 130.30 | 9.96% | 87,133 |