Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey · Delayed Price · Currency is TRY 7.71
-0.31 (-3.87%)
At close: Mar 27, 2026
IST:ATLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.12 | 8.15 | 7.62 | 7.72 | 7.72 | -3.74% | 1,361,371 |
| Mar 26, 2026 | 8.25 | 8.39 | 8.02 | 8.02 | 8.02 | -4.18% | 1,041,579 |
| Mar 25, 2026 | 8.49 | 8.72 | 8.25 | 8.37 | 8.37 | -2.67% | 1,793,495 |
| Mar 24, 2026 | 8.50 | 8.93 | 8.11 | 8.60 | 8.60 | 1.18% | 1,608,671 |
| Mar 23, 2026 | 8.42 | 8.73 | 8.31 | 8.50 | 8.50 | -4.92% | 1,212,416 |
| Mar 19, 2026 | 8.41 | 9.00 | 8.41 | 8.94 | 8.94 | 3.71% | 428,503 |
| Mar 18, 2026 | 8.99 | 9.00 | 8.55 | 8.62 | 8.62 | -5.79% | 1,851,085 |
| Mar 17, 2026 | 9.46 | 9.50 | 9.03 | 9.15 | 9.15 | -5.67% | 1,902,027 |
| Mar 16, 2026 | 9.01 | 9.99 | 8.74 | 9.70 | 9.70 | 1.57% | 2,325,084 |
| Mar 13, 2026 | 9.64 | 9.80 | 9.16 | 9.55 | 9.55 | 6.11% | 2,809,230 |
| Mar 12, 2026 | 8.00 | 9.00 | 7.94 | 9.00 | 9.00 | 9.89% | 1,609,071 |
| Mar 11, 2026 | 8.42 | 8.42 | 8.19 | 8.19 | 8.19 | -1.33% | 732,491 |
| Mar 10, 2026 | 7.92 | 8.30 | 7.92 | 8.30 | 8.30 | 7.10% | 867,508 |
| Mar 9, 2026 | 7.79 | 7.80 | 7.75 | 7.75 | 7.75 | -1.90% | 534,193 |
| Mar 6, 2026 | 8.19 | 8.19 | 7.66 | 7.90 | 7.90 | -3.66% | 488,718 |
| Mar 5, 2026 | 8.30 | 8.30 | 8.19 | 8.20 | 8.20 | 0.24% | 424,162 |
| Mar 4, 2026 | 8.00 | 8.20 | 8.00 | 8.18 | 8.18 | 5.68% | 403,552 |
| Mar 3, 2026 | 7.88 | 7.88 | 7.74 | 7.74 | 7.74 | -0.64% | 838,539 |
| Mar 2, 2026 | 7.29 | 7.89 | 7.29 | 7.79 | 7.79 | -3.83% | 925,470 |
| Feb 27, 2026 | 7.93 | 8.19 | 7.93 | 8.10 | 8.10 | 4.38% | 830,034 |
| Feb 26, 2026 | 7.80 | 7.80 | 7.70 | 7.76 | 7.76 | -2.39% | 1,054,886 |
| Feb 25, 2026 | 8.30 | 8.30 | 7.95 | 7.95 | 7.95 | -4.22% | 838,230 |
| Feb 24, 2026 | 8.74 | 8.74 | 8.30 | 8.30 | 8.30 | -6.43% | 923,533 |
| Feb 23, 2026 | 8.87 | 8.89 | 8.87 | 8.87 | 8.87 | - | 1,261,746 |
| Feb 20, 2026 | 9.15 | 9.15 | 8.87 | 8.87 | 8.87 | -3.06% | 633,672 |
| Feb 19, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -3.68% | 940,410 |
| Feb 18, 2026 | 10.25 | 10.25 | 9.23 | 9.50 | 9.50 | -7.32% | 2,181,167 |
| Feb 17, 2026 | 9.67 | 10.25 | 9.67 | 10.25 | 10.25 | 9.98% | 1,431,736 |
| Feb 16, 2026 | 9.92 | 9.92 | 9.32 | 9.32 | 9.32 | -9.95% | 2,498,889 |
| Feb 13, 2026 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | -2.54% | 1,802,677 |
| Feb 12, 2026 | 11.50 | 11.50 | 10.62 | 10.62 | 10.62 | -10.00% | 1,686,081 |
| Feb 11, 2026 | 11.56 | 12.05 | 11.00 | 11.80 | 11.80 | 7.66% | 6,540,746 |
| Feb 10, 2026 | 9.97 | 10.96 | 9.97 | 10.96 | 10.96 | 9.93% | 3,366,913 |
| Feb 9, 2026 | 8.89 | 9.97 | 8.50 | 9.97 | 9.97 | 9.92% | 3,706,272 |
| Feb 6, 2026 | 9.48 | 9.48 | 8.65 | 9.07 | 9.07 | -5.13% | 2,862,054 |
| Feb 5, 2026 | 9.90 | 9.95 | 9.42 | 9.56 | 9.56 | -4.69% | 2,101,812 |
| Feb 4, 2026 | 9.82 | 10.93 | 9.34 | 10.03 | 10.03 | -1.57% | 4,079,550 |
| Feb 3, 2026 | 9.60 | 10.44 | 8.81 | 10.19 | 10.19 | 4.84% | 4,762,521 |
| Feb 2, 2026 | 9.27 | 9.75 | 8.62 | 9.72 | 9.72 | 9.58% | 9,017,678 |
| Jan 30, 2026 | 8.68 | 8.87 | 8.25 | 8.87 | 8.87 | 9.91% | 4,354,550 |
| Jan 29, 2026 | 7.83 | 8.07 | 7.83 | 8.07 | 8.07 | 9.95% | 2,037,222 |
| Jan 28, 2026 | 6.78 | 7.34 | 6.78 | 7.34 | 7.34 | 9.88% | 2,059,481 |
| Jan 27, 2026 | 6.46 | 6.89 | 6.33 | 6.68 | 6.68 | 3.73% | 1,961,450 |
| Jan 26, 2026 | 6.32 | 6.50 | 6.22 | 6.44 | 6.44 | 3.21% | 1,696,422 |
| Jan 23, 2026 | 6.24 | 6.40 | 6.19 | 6.24 | 6.24 | - | 899,286 |
| Jan 22, 2026 | 6.24 | 6.35 | 6.16 | 6.24 | 6.24 | - | 518,492 |
| Jan 21, 2026 | 6.26 | 6.38 | 6.10 | 6.24 | 6.24 | -0.32% | 774,399 |
| Jan 20, 2026 | 6.49 | 6.49 | 6.18 | 6.26 | 6.26 | -0.79% | 844,894 |
| Jan 19, 2026 | 6.30 | 6.47 | 6.26 | 6.31 | 6.31 | 2.10% | 972,360 |
| Jan 16, 2026 | 6.26 | 6.26 | 6.08 | 6.18 | 6.18 | -0.32% | 461,035 |