Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey · Delayed Price · Currency is TRY 6.11
+0.07 (1.16%)
Last updated: Aug 13, 2025
IST:ATLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 4.86 | 4.94 | 4.79 | 4.90 | - | 2.51% | 575,140 |
| Jun 23, 2025 | 4.81 | 4.81 | 4.76 | 4.78 | - | -1.24% | 546,974 |
| Jun 20, 2025 | 4.81 | 4.87 | 4.80 | 4.84 | - | 0.62% | 312,983 |
| Jun 19, 2025 | 4.81 | 4.93 | 4.79 | 4.81 | - | - | 801,155 |
| Jun 18, 2025 | 4.86 | 4.87 | 4.72 | 4.81 | - | -1.23% | 579,555 |
| Jun 17, 2025 | 4.94 | 4.98 | 4.85 | 4.87 | - | -1.42% | 703,232 |
| Jun 16, 2025 | 4.89 | 5.06 | 4.80 | 4.94 | - | 0.82% | 597,917 |
| Jun 13, 2025 | 5.02 | 5.03 | 4.85 | 4.90 | - | -4.30% | 945,553 |
| Jun 12, 2025 | 5.15 | 5.19 | 5.08 | 5.12 | - | -0.97% | 646,915 |
| Jun 11, 2025 | 5.27 | 5.27 | 5.14 | 5.17 | - | -1.71% | 911,317 |
| Jun 10, 2025 | 5.25 | 5.31 | 5.18 | 5.26 | - | -0.38% | 748,618 |
| Jun 5, 2025 | 5.41 | 5.41 | 5.14 | 5.28 | - | -1.31% | 313,262 |
| Jun 4, 2025 | 5.30 | 5.43 | 5.17 | 5.35 | - | -1.47% | 987,234 |
| Jun 3, 2025 | 5.33 | 5.69 | 5.28 | 5.43 | - | -1.63% | 956,597 |
| Jun 2, 2025 | 5.38 | 5.74 | 5.34 | 5.52 | - | -5.64% | 1,464,744 |