Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey · Delayed Price · Currency is TRY 8.22
0.00 (0.00%)
Last updated: Jun 3, 2026, 10:05 AM GMT+3
IST:ATLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.21 | 8.31 | 8.15 | 8.22 | 8.22 | 0.37% | 873,242 |
| Jun 1, 2026 | 8.16 | 8.34 | 8.10 | 8.19 | 8.19 | -0.12% | 1,202,283 |
| May 26, 2026 | 8.35 | 8.45 | 8.12 | 8.20 | 8.20 | 0.49% | 464,199 |
| May 25, 2026 | 7.90 | 8.27 | 7.73 | 8.16 | 8.16 | 2.77% | 741,632 |
| May 22, 2026 | 7.65 | 8.00 | 7.31 | 7.94 | 7.94 | 2.85% | 1,588,923 |
| May 21, 2026 | 8.35 | 8.43 | 7.72 | 7.72 | 7.72 | -7.66% | 803,442 |
| May 20, 2026 | 8.40 | 8.50 | 8.23 | 8.36 | 8.36 | -0.48% | 1,050,900 |
| May 18, 2026 | 8.58 | 8.59 | 8.30 | 8.40 | 8.40 | -1.64% | 912,970 |
| May 15, 2026 | 8.76 | 8.84 | 8.51 | 8.54 | 8.54 | -3.06% | 1,200,763 |
| May 14, 2026 | 8.74 | 9.09 | 8.55 | 8.81 | 8.81 | 3.16% | 1,234,128 |
| May 13, 2026 | 8.81 | 9.00 | 8.54 | 8.54 | 8.54 | -3.06% | 1,189,608 |
| 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 |