Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey · Delayed Price · Currency is TRY 9.97
+0.90 (9.92%)
At close: Feb 9, 2026
IST:ATLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 6.23 | 6.27 | 6.10 | 6.20 | 6.20 | -0.48% | 710,407 |
| Jan 14, 2026 | 6.20 | 6.40 | 6.11 | 6.23 | 6.23 | 0.32% | 921,930 |
| Jan 13, 2026 | 6.21 | 6.42 | 6.16 | 6.21 | 6.21 | -0.48% | 1,162,963 |
| Jan 12, 2026 | 6.11 | 6.30 | 6.03 | 6.24 | 6.24 | 2.13% | 829,203 |
| Jan 9, 2026 | 6.20 | 6.27 | 6.10 | 6.11 | 6.11 | -1.45% | 719,696 |
| Jan 8, 2026 | 6.19 | 6.30 | 6.03 | 6.20 | 6.20 | 0.16% | 405,958 |
| Jan 7, 2026 | 6.01 | 6.46 | 6.01 | 6.19 | 6.19 | 0.65% | 1,035,188 |
| Jan 6, 2026 | 5.85 | 6.30 | 5.80 | 6.15 | 6.15 | 4.59% | 1,029,076 |
| Jan 5, 2026 | 5.94 | 5.94 | 5.65 | 5.88 | 5.88 | -0.34% | 428,259 |
| Jan 2, 2026 | 5.86 | 5.96 | 5.80 | 5.90 | 5.90 | 0.51% | 380,403 |
| Dec 31, 2025 | 5.85 | 5.90 | 5.56 | 5.87 | 5.87 | 0.34% | 434,762 |
| Dec 30, 2025 | 5.84 | 5.90 | 5.71 | 5.85 | 5.85 | 0.86% | 405,009 |
| Dec 29, 2025 | 5.86 | 5.97 | 5.80 | 5.80 | 5.80 | -1.02% | 520,373 |
| Dec 26, 2025 | 5.94 | 5.94 | 5.81 | 5.86 | 5.86 | -1.68% | 599,675 |
| Dec 25, 2025 | 6.00 | 6.08 | 5.92 | 5.96 | 5.96 | -1.81% | 565,998 |
| Dec 24, 2025 | 5.92 | 6.15 | 5.82 | 6.07 | 6.07 | 1.34% | 960,844 |
| Dec 23, 2025 | 6.19 | 6.19 | 5.82 | 5.99 | 5.99 | -4.16% | 1,220,609 |
| Dec 22, 2025 | 6.32 | 6.62 | 6.00 | 6.25 | 6.25 | -2.04% | 1,687,416 |
| Dec 19, 2025 | 6.42 | 6.57 | 6.22 | 6.38 | 6.38 | -4.20% | 1,371,530 |
| Dec 18, 2025 | 6.25 | 6.72 | 6.01 | 6.66 | 6.66 | 7.59% | 3,431,325 |
| Dec 17, 2025 | 5.63 | 6.19 | 5.59 | 6.19 | 6.19 | 9.95% | 2,259,755 |
| Dec 16, 2025 | 5.69 | 5.71 | 5.61 | 5.63 | 5.63 | -0.88% | 275,108 |
| Dec 15, 2025 | 5.72 | 5.74 | 5.60 | 5.68 | 5.68 | -0.53% | 431,933 |
| Dec 12, 2025 | 5.74 | 5.79 | 5.66 | 5.71 | 5.71 | -1.38% | 584,729 |
| Dec 11, 2025 | 5.79 | 5.90 | 5.74 | 5.79 | 5.79 | -0.34% | 1,269,511 |
| Dec 10, 2025 | 5.81 | 5.85 | 5.68 | 5.81 | 5.81 | - | 459,477 |
| Dec 9, 2025 | 5.75 | 5.90 | 5.70 | 5.81 | 5.81 | 1.04% | 440,843 |
| Dec 8, 2025 | 5.71 | 5.83 | 5.64 | 5.75 | 5.75 | 0.70% | 442,533 |
| Dec 5, 2025 | 5.84 | 5.84 | 5.66 | 5.71 | 5.68 | -1.21% | 527,867 |
| Dec 4, 2025 | 5.70 | 5.99 | 5.66 | 5.78 | 5.75 | 2.12% | 598,211 |
| Dec 3, 2025 | 5.62 | 5.71 | 5.62 | 5.66 | 5.63 | -0.53% | 430,344 |
| Dec 2, 2025 | 5.71 | 5.73 | 5.60 | 5.69 | 5.66 | -0.35% | 360,869 |
| Dec 1, 2025 | 5.60 | 5.72 | 5.60 | 5.71 | 5.68 | 1.96% | 348,726 |
| Nov 28, 2025 | 5.59 | 5.64 | 5.49 | 5.60 | 5.57 | 1.08% | 353,172 |