Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey · Delayed Price · Currency is TRY 90.00
-3.15 (-3.38%)
At close: Sep 15, 2026
IST:ATEKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 93.15 | 93.15 | 90.00 | 90.00 | 90.00 | -3.38% | 6,745 |
| Sep 14, 2026 | 95.40 | 95.40 | 93.15 | 93.15 | 93.15 | -2.36% | 6,386 |
| Sep 11, 2026 | 98.00 | 98.00 | 94.25 | 95.40 | 95.40 | -2.65% | 6,856 |
| Sep 10, 2026 | 98.05 | 98.05 | 98.00 | 98.00 | 98.00 | -0.05% | 2,959 |
| Sep 9, 2026 | 99.20 | 99.20 | 98.00 | 98.05 | 98.05 | -1.11% | 12,739 |
| Sep 8, 2026 | 95.90 | 99.15 | 95.90 | 99.15 | 99.15 | 2.22% | 11,379 |
| Sep 7, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 0.36% | 4,406 |
| Sep 4, 2026 | 94.00 | 96.65 | 94.00 | 96.65 | 96.65 | 2.82% | 6,825 |
| Sep 3, 2026 | 96.00 | 96.00 | 93.10 | 94.00 | 94.00 | -1.05% | 9,889 |
| Sep 2, 2026 | 96.30 | 96.30 | 94.50 | 95.00 | 95.00 | -1.55% | 9,907 |
| Sep 1, 2026 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -1.53% | 13,207 |
| Aug 31, 2026 | 99.95 | 99.95 | 97.25 | 98.00 | 98.00 | -1.95% | 8,596 |
| Aug 28, 2026 | 96.00 | 99.95 | 96.00 | 99.95 | 99.95 | 5.21% | 26,777 |
| Aug 27, 2026 | 102.70 | 102.70 | 95.00 | 95.00 | 95.00 | -7.77% | 45,112 |
| Aug 26, 2026 | 98.15 | 103.00 | 98.15 | 103.00 | 103.00 | 2.59% | 15,944 |
| 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 |