Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey · Delayed Price · Currency is TRY 76.75
+0.45 (0.59%)
At close: Oct 28, 2026
IST:ATEKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 76.50 | 76.75 | 76.50 | 76.75 | 76.75 | 0.59% | 3,887 |
| Oct 27, 2026 | 76.05 | 76.30 | 76.00 | 76.30 | 76.30 | 0.33% | 3,872 |
| Oct 26, 2026 | 76.00 | 76.10 | 76.00 | 76.05 | 76.05 | -1.17% | 4,258 |
| Oct 23, 2026 | 77.00 | 77.00 | 74.90 | 76.95 | 76.95 | -1.85% | 8,687 |
| Oct 22, 2026 | 80.95 | 80.95 | 76.20 | 78.40 | 78.40 | -4.33% | 7,996 |
| Oct 21, 2026 | 85.00 | 85.00 | 81.30 | 81.95 | 81.95 | -3.93% | 9,789 |
| Oct 20, 2026 | 85.30 | 85.30 | 85.00 | 85.30 | 85.30 | -0.81% | 5,576 |
| Oct 19, 2026 | 87.55 | 87.55 | 86.00 | 86.00 | 86.00 | -1.77% | 3,824 |
| Oct 16, 2026 | 91.30 | 91.30 | 83.05 | 87.55 | 87.55 | -3.79% | 9,557 |
| Oct 15, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 8,735 |
| Oct 14, 2026 | 87.30 | 92.00 | 87.30 | 92.00 | 92.00 | 5.38% | 12,209 |
| Oct 13, 2026 | 96.00 | 96.00 | 87.30 | 87.30 | 87.30 | -9.95% | 7,365 |
| Oct 12, 2026 | 97.50 | 97.50 | 96.95 | 96.95 | 96.95 | 1.41% | 14,302 |
| Oct 9, 2026 | 94.80 | 97.85 | 94.80 | 95.60 | 95.60 | 1.06% | 15,614 |
| Oct 8, 2026 | 87.00 | 94.60 | 87.00 | 94.60 | 94.60 | 9.55% | 16,771 |
| Oct 7, 2026 | 86.35 | 86.35 | 86.25 | 86.35 | 86.35 | - | 10,142 |
| Oct 6, 2026 | 89.10 | 89.10 | 86.35 | 86.35 | 86.35 | -3.09% | 14,617 |
| Oct 5, 2026 | 81.00 | 89.10 | 81.00 | 89.10 | 89.10 | 10.00% | 16,317 |
| Oct 2, 2026 | 91.00 | 91.00 | 81.00 | 81.00 | 81.00 | -5.43% | 15,904 |
| Oct 1, 2026 | 77.90 | 85.65 | 77.90 | 85.65 | 85.65 | 9.95% | 9,333 |
| Sep 30, 2026 | 82.50 | 82.50 | 77.90 | 77.90 | 77.90 | -4.71% | 8,776 |
| Sep 29, 2026 | 82.00 | 82.00 | 80.75 | 81.75 | 81.75 | -0.73% | 6,651 |
| Sep 28, 2026 | 95.00 | 95.00 | 82.35 | 82.35 | 82.35 | -10.00% | 15,612 |
| Sep 25, 2026 | 94.00 | 94.00 | 90.00 | 91.50 | 91.50 | -3.68% | 4,551 |
| Sep 24, 2026 | 99.95 | 99.95 | 95.00 | 95.00 | 95.00 | 2.81% | 18,940 |
| Sep 23, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 10.00% | 8,315 |
| Sep 22, 2026 | 83.85 | 84.00 | 83.80 | 84.00 | 84.00 | 0.12% | 10,773 |
| Sep 21, 2026 | 83.90 | 83.90 | 83.85 | 83.90 | 83.90 | -0.83% | 12,056 |
| Sep 18, 2026 | 84.45 | 85.05 | 76.50 | 84.60 | 84.60 | -0.12% | 10,220 |
| Sep 17, 2026 | 85.75 | 85.75 | 84.70 | 84.70 | 84.70 | -1.51% | 11,275 |
| Sep 16, 2026 | 89.90 | 89.90 | 86.00 | 86.00 | 86.00 | -4.44% | 16,052 |
| 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 |