Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey · Delayed Price · Currency is TRY 130.30
+6.50 (5.25%)
At close: Jul 10, 2026
IST:ATEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 9.93% | 18,242 |
| Jun 15, 2026 | 99.50 | 107.80 | 99.50 | 107.80 | 107.80 | 10.00% | 45,554 |
| Jun 12, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 3.48% | 27,023 |
| Jun 11, 2026 | 90.60 | 94.70 | 90.60 | 94.70 | 94.70 | 2.93% | 18,609 |
| Jun 10, 2026 | 92.00 | 92.00 | 91.50 | 92.00 | 92.00 | -0.27% | 19,982 |
| Jun 9, 2026 | 92.20 | 92.25 | 92.20 | 92.25 | 92.25 | - | 16,453 |
| Jun 8, 2026 | 93.00 | 93.00 | 92.25 | 92.25 | 92.25 | -1.86% | 12,773 |
| Jun 5, 2026 | 94.25 | 94.65 | 94.00 | 94.00 | 94.00 | 2.12% | 12,056 |
| Jun 4, 2026 | 95.00 | 95.00 | 91.00 | 92.05 | 92.05 | -0.49% | 17,046 |
| Jun 3, 2026 | 94.70 | 94.70 | 92.50 | 92.50 | 92.50 | -2.37% | 23,886 |
| Jun 2, 2026 | 95.65 | 95.65 | 94.70 | 94.75 | 94.75 | -1.25% | 28,463 |
| Jun 1, 2026 | 97.50 | 97.50 | 95.95 | 95.95 | 95.95 | -1.79% | 29,635 |
| May 26, 2026 | 98.00 | 98.00 | 97.70 | 97.70 | 97.70 | -0.31% | 6,359 |
| May 25, 2026 | 90.50 | 98.00 | 90.50 | 98.00 | 98.00 | 8.89% | 31,941 |
| May 22, 2026 | 88.20 | 90.00 | 88.20 | 90.00 | 90.00 | 0.11% | 20,230 |
| May 21, 2026 | 93.95 | 93.95 | 89.90 | 89.90 | 89.90 | -0.11% | 10,667 |
| May 20, 2026 | 89.75 | 90.00 | 89.75 | 90.00 | 90.00 | 0.28% | 16,814 |
| May 18, 2026 | 89.90 | 89.90 | 89.75 | 89.75 | 89.75 | -3.08% | 24,251 |
| May 15, 2026 | 94.00 | 94.00 | 92.50 | 92.60 | 92.60 | 0.33% | 9,344 |
| May 14, 2026 | 92.30 | 94.10 | 92.30 | 92.30 | 92.30 | -4.40% | 31,999 |
| May 13, 2026 | 98.20 | 98.20 | 93.60 | 96.55 | 96.55 | -1.68% | 27,031 |
| May 12, 2026 | 98.00 | 98.20 | 98.00 | 98.20 | 98.20 | 5.03% | 46,623 |
| May 11, 2026 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | -1.06% | 15,646 |
| May 8, 2026 | 91.90 | 95.00 | 91.90 | 94.50 | 94.50 | -0.58% | 16,824 |
| May 7, 2026 | 95.05 | 95.05 | 95.00 | 95.05 | 95.05 | 1.28% | 22,542 |
| May 6, 2026 | 90.20 | 93.85 | 90.20 | 93.85 | 93.85 | 4.16% | 28,428 |
| 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 |