Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey · Delayed Price · Currency is TRY 6.01
+0.06 (1.01%)
Last updated: Sep 3, 2026, 2:55 PM GMT+3
IST:ATLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.98 | 6.02 | 5.88 | 5.95 | 5.95 | -0.50% | 537,766 |
| Sep 1, 2026 | 6.07 | 6.10 | 5.94 | 5.98 | 5.98 | -1.97% | 635,426 |
| Aug 31, 2026 | 6.27 | 6.28 | 6.00 | 6.10 | 6.10 | -2.40% | 1,295,954 |
| Aug 28, 2026 | 6.34 | 6.37 | 6.19 | 6.25 | 6.25 | -2.04% | 732,519 |
| Aug 27, 2026 | 6.55 | 6.55 | 6.23 | 6.38 | 6.38 | -2.15% | 614,764 |
| Aug 26, 2026 | 6.49 | 6.55 | 6.36 | 6.52 | 6.52 | -0.91% | 749,164 |
| Aug 25, 2026 | 6.70 | 6.70 | 6.37 | 6.58 | 6.58 | -2.81% | 923,101 |
| Aug 24, 2026 | 6.50 | 6.81 | 6.32 | 6.77 | 6.77 | 3.99% | 1,579,382 |
| Aug 21, 2026 | 6.46 | 6.66 | 6.35 | 6.51 | 6.51 | -0.76% | 738,438 |
| Aug 20, 2026 | 6.43 | 6.66 | 6.43 | 6.56 | 6.56 | 2.50% | 732,958 |
| Aug 19, 2026 | 6.40 | 6.48 | 6.30 | 6.40 | 6.40 | 0.63% | 531,626 |
| Aug 18, 2026 | 6.42 | 6.56 | 6.31 | 6.36 | 6.36 | -1.55% | 531,846 |
| Aug 17, 2026 | 6.35 | 6.50 | 6.10 | 6.46 | 6.46 | 2.05% | 831,131 |
| Aug 14, 2026 | 6.53 | 6.53 | 6.33 | 6.33 | 6.33 | -2.62% | 626,320 |
| Aug 13, 2026 | 6.66 | 6.69 | 6.37 | 6.50 | 6.50 | -2.69% | 1,029,137 |
| Aug 12, 2026 | 6.66 | 6.72 | 6.63 | 6.68 | 6.68 | - | 645,370 |
| Aug 11, 2026 | 7.00 | 7.04 | 6.65 | 6.68 | 6.68 | -5.11% | 1,025,512 |
| Aug 10, 2026 | 7.16 | 7.20 | 7.00 | 7.04 | 7.04 | -1.26% | 401,995 |
| Aug 7, 2026 | 7.19 | 7.19 | 7.01 | 7.13 | 7.13 | -0.42% | 477,582 |
| Aug 6, 2026 | 7.07 | 7.22 | 7.01 | 7.16 | 7.16 | 1.27% | 338,348 |
| Aug 5, 2026 | 7.21 | 7.21 | 7.07 | 7.07 | 7.07 | -1.81% | 606,825 |
| Aug 4, 2026 | 7.07 | 7.23 | 7.03 | 7.20 | 7.20 | 1.84% | 384,276 |
| Aug 3, 2026 | 7.08 | 7.31 | 6.74 | 7.07 | 7.07 | -0.14% | 777,206 |
| Jul 31, 2026 | 7.03 | 7.20 | 7.00 | 7.08 | 7.08 | 0.57% | 462,958 |
| Jul 30, 2026 | 7.14 | 7.24 | 7.00 | 7.04 | 7.04 | -1.95% | 508,986 |
| Jul 29, 2026 | 7.31 | 7.32 | 7.08 | 7.18 | 7.18 | -2.18% | 768,203 |
| Jul 28, 2026 | 7.46 | 7.48 | 7.24 | 7.34 | 7.34 | -2.13% | 749,667 |
| Jul 27, 2026 | 7.70 | 7.74 | 7.32 | 7.50 | 7.50 | -2.60% | 1,245,885 |
| Jul 24, 2026 | 7.79 | 7.84 | 7.59 | 7.70 | 7.70 | 0.39% | 1,203,193 |
| Jul 23, 2026 | 7.66 | 7.74 | 7.55 | 7.67 | 7.67 | 0.26% | 950,381 |
| Jul 22, 2026 | 7.85 | 7.96 | 7.65 | 7.65 | 7.65 | -4.97% | 2,017,077 |
| Jul 21, 2026 | 8.04 | 8.15 | 7.64 | 8.05 | 8.05 | -1.95% | 759,563 |
| Jul 20, 2026 | 8.05 | 8.25 | 7.94 | 8.21 | 8.21 | 2.75% | 665,330 |
| Jul 17, 2026 | 8.20 | 8.20 | 7.94 | 7.99 | 7.99 | -3.03% | 714,720 |
| Jul 16, 2026 | 8.20 | 8.40 | 7.80 | 8.24 | 8.24 | 0.98% | 1,852,336 |
| Jul 14, 2026 | 8.12 | 8.16 | 7.85 | 8.16 | 8.16 | 0.37% | 823,346 |
| Jul 13, 2026 | 7.82 | 8.47 | 7.56 | 8.13 | 8.13 | 3.04% | 802,252 |
| Jul 10, 2026 | 7.47 | 7.94 | 7.47 | 7.89 | 7.89 | 5.62% | 924,985 |
| Jul 9, 2026 | 7.56 | 7.68 | 7.45 | 7.47 | 7.47 | -1.84% | 605,971 |
| Jul 8, 2026 | 7.99 | 7.99 | 7.50 | 7.61 | 7.61 | -3.06% | 810,436 |
| Jul 7, 2026 | 8.13 | 8.20 | 7.84 | 7.85 | 7.85 | -3.09% | 788,585 |
| Jul 6, 2026 | 8.55 | 8.55 | 8.10 | 8.10 | 8.10 | -2.76% | 782,189 |
| Jul 3, 2026 | 8.20 | 8.33 | 8.08 | 8.33 | 8.33 | 1.46% | 1,806,449 |
| Jul 2, 2026 | 8.19 | 8.53 | 8.05 | 8.21 | 8.21 | 0.12% | 1,038,427 |
| Jul 1, 2026 | 7.90 | 8.28 | 7.62 | 8.20 | 8.20 | 3.67% | 1,858,119 |
| Jun 30, 2026 | 7.59 | 7.99 | 7.50 | 7.91 | 7.91 | 4.77% | 1,092,241 |
| Jun 29, 2026 | 7.64 | 7.82 | 7.55 | 7.55 | 7.55 | -1.31% | 457,970 |
| Jun 26, 2026 | 7.75 | 7.85 | 7.55 | 7.65 | 7.65 | -2.80% | 536,953 |
| Jun 25, 2026 | 8.02 | 8.19 | 7.79 | 7.87 | 7.87 | -2.84% | 1,413,643 |
| Jun 24, 2026 | 7.78 | 8.16 | 7.68 | 8.10 | 8.10 | 5.61% | 1,894,391 |