Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey · Delayed Price · Currency is TRY 6.29
-0.11 (-1.72%)
At close: Sep 3, 2025
IST:ATLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.39 | 6.39 | 6.14 | 6.29 | - | -1.72% | 734,812 |
| Sep 2, 2025 | 6.70 | 6.75 | 6.00 | 6.40 | - | -2.59% | 1,259,338 |
| Sep 1, 2025 | 6.60 | 6.69 | 6.34 | 6.57 | - | -0.45% | 813,890 |
| Aug 29, 2025 | 6.54 | 6.62 | 6.40 | 6.60 | - | 1.07% | 566,203 |
| Aug 28, 2025 | 6.84 | 6.84 | 6.53 | 6.53 | - | -2.83% | 756,278 |
| Aug 27, 2025 | 7.00 | 7.00 | 6.68 | 6.72 | - | -1.32% | 1,523,413 |
| Aug 26, 2025 | 6.60 | 7.00 | 6.50 | 6.81 | - | 3.97% | 2,110,766 |
| Aug 25, 2025 | 6.30 | 6.65 | 6.18 | 6.55 | - | 5.99% | 2,344,029 |
| Aug 22, 2025 | 6.22 | 6.33 | 6.14 | 6.18 | - | -0.48% | 796,089 |
| Aug 21, 2025 | 6.18 | 6.25 | 6.13 | 6.21 | - | 0.49% | 660,544 |
| Aug 20, 2025 | 6.24 | 6.33 | 6.14 | 6.18 | - | -2.52% | 671,523 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.16 | 6.34 | - | 4.45% | 1,145,573 |
| Aug 18, 2025 | 6.18 | 6.20 | 6.00 | 6.07 | - | -1.30% | 1,112,442 |
| Aug 15, 2025 | 6.12 | 6.25 | 6.00 | 6.15 | - | 0.33% | 1,055,251 |
| Aug 14, 2025 | 6.22 | 6.33 | 6.10 | 6.13 | - | -1.45% | 987,215 |
| Aug 13, 2025 | 6.01 | 6.27 | 5.99 | 6.22 | - | 2.98% | 1,550,367 |
| Aug 12, 2025 | 5.92 | 6.06 | 5.85 | 6.04 | - | 2.03% | 1,039,195 |
| Aug 11, 2025 | 5.93 | 6.10 | 5.92 | 5.92 | - | -1.33% | 1,249,652 |
| Aug 8, 2025 | 6.10 | 6.18 | 5.88 | 6.00 | - | -1.80% | 1,854,282 |
| Aug 7, 2025 | 5.85 | 6.18 | 5.73 | 6.11 | - | 3.56% | 2,528,296 |
| Aug 6, 2025 | 5.93 | 6.01 | 5.70 | 5.90 | - | -0.51% | 2,691,738 |
| Aug 5, 2025 | 5.44 | 5.98 | 5.42 | 5.93 | - | 9.01% | 4,346,314 |
| Aug 4, 2025 | 5.36 | 5.50 | 5.34 | 5.44 | - | 1.49% | 986,055 |
| Aug 1, 2025 | 5.47 | 5.47 | 5.30 | 5.36 | - | -1.47% | 958,554 |
| Jul 31, 2025 | 5.49 | 5.50 | 5.42 | 5.44 | - | -1.09% | 949,809 |
| Jul 30, 2025 | 5.55 | 5.62 | 5.46 | 5.50 | - | - | 1,187,194 |
| Jul 29, 2025 | 5.58 | 5.64 | 5.48 | 5.50 | - | -1.43% | 1,242,741 |
| Jul 28, 2025 | 5.49 | 5.72 | 5.38 | 5.58 | - | 1.64% | 1,282,306 |
| Jul 25, 2025 | 5.30 | 5.67 | 5.26 | 5.49 | - | 3.58% | 2,326,105 |
| Jul 24, 2025 | 5.23 | 5.35 | 5.22 | 5.30 | - | 0.95% | 778,542 |
| Jul 23, 2025 | 5.40 | 5.41 | 5.22 | 5.25 | - | -2.05% | 1,063,857 |
| Jul 22, 2025 | 5.27 | 5.48 | 5.20 | 5.36 | - | 2.10% | 1,583,232 |
| Jul 21, 2025 | 5.24 | 5.32 | 5.19 | 5.25 | - | 1.16% | 1,499,821 |
| Jul 18, 2025 | 5.14 | 5.24 | 5.09 | 5.19 | - | 1.37% | 1,193,832 |
| Jul 17, 2025 | 5.10 | 5.19 | 5.07 | 5.12 | - | 0.79% | 1,265,272 |
| Jul 16, 2025 | 5.07 | 5.15 | 5.00 | 5.08 | - | 0.20% | 1,839,277 |
| Jul 14, 2025 | 4.98 | 5.16 | 4.95 | 5.07 | - | 2.42% | 1,295,509 |
| Jul 11, 2025 | 4.89 | 5.01 | 4.86 | 4.95 | - | 1.23% | 706,163 |
| Jul 10, 2025 | 4.86 | 4.92 | 4.79 | 4.89 | - | 0.82% | 1,036,948 |
| Jul 9, 2025 | 4.90 | 4.90 | 4.82 | 4.85 | - | 0.41% | 650,167 |
| Jul 8, 2025 | 4.85 | 4.91 | 4.80 | 4.83 | - | -1.23% | 906,165 |
| Jul 7, 2025 | 4.90 | 4.94 | 4.83 | 4.89 | - | -1.21% | 609,404 |
| Jul 4, 2025 | 5.00 | 5.01 | 4.89 | 4.95 | - | -1.00% | 752,807 |
| Jul 3, 2025 | 4.95 | 5.11 | 4.88 | 5.00 | - | 1.83% | 1,665,437 |
| Jul 2, 2025 | 5.02 | 5.02 | 4.89 | 4.91 | - | -2.19% | 1,289,702 |
| Jul 1, 2025 | 4.99 | 5.04 | 4.75 | 5.02 | - | -1.57% | 2,887,444 |
| Jun 30, 2025 | 4.85 | 5.21 | 4.85 | 5.10 | - | 7.59% | 2,815,144 |
| Jun 27, 2025 | 4.92 | 4.92 | 4.70 | 4.74 | - | -2.47% | 1,660,861 |
| Jun 26, 2025 | 5.00 | 5.20 | 4.85 | 4.86 | - | -1.82% | 1,536,559 |
| Jun 25, 2025 | 4.87 | 4.96 | 4.85 | 4.95 | - | 1.02% | 728,588 |