Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey · Delayed Price · Currency is TRY 8.54
-0.27 (-3.06%)
At close: May 13, 2026
IST:ATLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.83 | 8.83 | 8.79 | 8.79 | - | -0.23% | 1,052 |
| May 12, 2026 | 9.05 | 9.13 | 8.79 | 8.81 | 8.81 | -3.08% | 1,411,870 |
| May 11, 2026 | 9.40 | 9.41 | 9.01 | 9.09 | 9.09 | -3.30% | 1,629,321 |
| May 8, 2026 | 9.26 | 9.72 | 9.00 | 9.40 | 9.40 | 0.75% | 1,743,280 |
| May 7, 2026 | 9.30 | 9.44 | 9.01 | 9.33 | 9.33 | -3.01% | 1,913,041 |
| May 6, 2026 | 8.93 | 10.40 | 8.93 | 9.62 | 9.62 | -1.94% | 2,700,186 |
| May 5, 2026 | 9.29 | 9.81 | 8.92 | 9.81 | 9.81 | 9.98% | 4,646,411 |
| May 4, 2026 | 8.62 | 8.92 | 8.46 | 8.92 | 8.92 | 9.99% | 1,529,592 |
| Apr 30, 2026 | 8.30 | 8.30 | 7.97 | 8.11 | 8.11 | -1.34% | 1,587,437 |
| Apr 29, 2026 | 8.27 | 8.50 | 8.10 | 8.22 | 8.22 | -3.29% | 1,638,953 |
| Apr 28, 2026 | 9.05 | 9.05 | 8.37 | 8.50 | 8.50 | -7.21% | 2,228,386 |
| Apr 27, 2026 | 9.05 | 9.55 | 8.66 | 9.16 | 9.16 | 0.33% | 2,330,747 |
| Apr 24, 2026 | 9.38 | 9.49 | 8.77 | 9.13 | 9.13 | 4.22% | 2,974,539 |
| Apr 22, 2026 | 7.97 | 8.76 | 7.95 | 8.76 | 8.76 | 9.91% | 2,321,080 |
| Apr 21, 2026 | 7.66 | 8.10 | 7.65 | 7.97 | 7.97 | 4.18% | 2,326,519 |
| Apr 20, 2026 | 7.58 | 7.89 | 7.45 | 7.65 | 7.65 | 0.79% | 1,976,037 |
| Apr 17, 2026 | 7.58 | 7.66 | 7.49 | 7.59 | 7.59 | - | 1,570,813 |
| Apr 16, 2026 | 7.70 | 7.79 | 7.51 | 7.59 | 7.59 | -1.81% | 1,354,150 |
| Apr 15, 2026 | 7.40 | 8.20 | 7.33 | 7.73 | 7.73 | 3.07% | 2,222,313 |
| Apr 14, 2026 | 7.40 | 7.67 | 7.30 | 7.50 | 7.50 | 1.35% | 1,994,319 |
| Apr 13, 2026 | 7.30 | 7.50 | 7.15 | 7.40 | 7.40 | -2.76% | 2,246,932 |
| Apr 10, 2026 | 7.74 | 7.78 | 7.50 | 7.61 | 7.61 | -1.17% | 1,611,033 |
| Apr 9, 2026 | 7.79 | 7.90 | 7.55 | 7.70 | 7.70 | -2.53% | 2,198,595 |
| Apr 8, 2026 | 7.99 | 8.56 | 7.62 | 7.90 | 7.90 | -1.99% | 3,564,303 |
| Apr 7, 2026 | 7.36 | 8.07 | 7.32 | 8.06 | 8.06 | 9.81% | 4,059,491 |
| Apr 6, 2026 | 7.42 | 7.52 | 7.29 | 7.34 | 7.34 | -0.68% | 1,067,356 |
| Apr 3, 2026 | 7.54 | 7.54 | 7.29 | 7.39 | 7.39 | -1.86% | 1,477,407 |
| Apr 2, 2026 | 7.57 | 7.65 | 7.30 | 7.53 | 7.53 | -1.57% | 1,400,308 |
| Apr 1, 2026 | 7.78 | 7.84 | 7.45 | 7.65 | 7.65 | -1.92% | 1,355,345 |
| Mar 31, 2026 | 7.50 | 8.06 | 7.28 | 7.80 | 7.80 | 3.31% | 1,777,102 |
| Mar 30, 2026 | 7.72 | 7.72 | 7.29 | 7.55 | 7.55 | -2.20% | 1,600,299 |
| 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 |