Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey · Delayed Price · Currency is TRY 4.600
-0.150 (-3.16%)
At close: Oct 15, 2026
IST:ATLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.70 | 4.74 | 4.57 | 4.60 | 4.60 | -3.16% | 297,170 |
| Oct 14, 2026 | 4.81 | 4.82 | 4.65 | 4.75 | 4.75 | -2.06% | 364,857 |
| Oct 13, 2026 | 4.98 | 5.02 | 4.74 | 4.85 | 4.85 | -2.61% | 463,082 |
| Oct 12, 2026 | 5.10 | 5.14 | 4.98 | 4.98 | 4.98 | -1.19% | 304,459 |
| Oct 9, 2026 | 5.04 | 5.17 | 5.00 | 5.04 | 5.04 | 0.80% | 755,714 |
| Oct 8, 2026 | 4.96 | 5.10 | 4.95 | 5.00 | 5.00 | 0.20% | 480,553 |
| Oct 7, 2026 | 5.24 | 5.26 | 4.97 | 4.99 | 4.99 | -4.22% | 562,195 |
| Oct 6, 2026 | 5.37 | 5.42 | 5.15 | 5.21 | 5.21 | -3.34% | 686,519 |
| Oct 5, 2026 | 5.17 | 5.43 | 5.13 | 5.39 | 5.39 | 4.26% | 596,138 |
| Oct 2, 2026 | 4.73 | 5.20 | 4.73 | 5.17 | 5.17 | 8.61% | 963,938 |
| Oct 1, 2026 | 4.55 | 4.86 | 4.55 | 4.76 | 4.76 | 5.08% | 1,285,485 |
| Sep 30, 2026 | 4.70 | 4.71 | 4.49 | 4.53 | 4.53 | -3.21% | 590,614 |
| Sep 29, 2026 | 4.83 | 4.89 | 4.61 | 4.68 | 4.68 | -3.11% | 585,656 |
| Sep 28, 2026 | 5.18 | 5.22 | 4.83 | 4.83 | 4.83 | -7.65% | 1,082,578 |
| Sep 25, 2026 | 5.31 | 5.44 | 5.16 | 5.23 | 5.23 | -2.43% | 649,253 |
| Sep 24, 2026 | 5.52 | 5.66 | 5.25 | 5.36 | 5.36 | -2.55% | 1,409,766 |
| Sep 23, 2026 | 5.76 | 5.89 | 5.50 | 5.50 | 5.50 | -4.51% | 923,572 |
| Sep 22, 2026 | 6.02 | 6.10 | 5.62 | 5.76 | 5.76 | -4.64% | 1,444,473 |
| Sep 21, 2026 | 5.95 | 6.85 | 5.61 | 6.04 | 6.04 | -3.05% | 2,665,454 |
| Sep 18, 2026 | 5.11 | 6.23 | 5.11 | 6.23 | 6.23 | 9.88% | 3,632,563 |
| Sep 17, 2026 | 6.30 | 6.44 | 5.67 | 5.67 | 5.67 | -10.00% | 1,689,583 |
| Sep 16, 2026 | 6.83 | 7.49 | 6.21 | 6.30 | 6.30 | -8.70% | 1,752,925 |
| Sep 15, 2026 | 6.77 | 7.31 | 6.49 | 6.90 | 6.90 | 1.17% | 1,978,941 |
| Sep 14, 2026 | 6.21 | 6.83 | 6.17 | 6.82 | 6.82 | 9.82% | 1,465,554 |
| Sep 11, 2026 | 6.20 | 6.53 | 6.12 | 6.21 | 6.21 | 0.16% | 358,142 |
| Sep 10, 2026 | 6.39 | 6.53 | 6.09 | 6.20 | 6.20 | -2.97% | 307,588 |
| Sep 9, 2026 | 6.25 | 6.49 | 6.15 | 6.39 | 6.39 | 2.73% | 845,174 |
| Sep 8, 2026 | 5.96 | 6.38 | 5.88 | 6.22 | 6.22 | 4.54% | 1,263,171 |
| Sep 7, 2026 | 5.90 | 5.97 | 5.87 | 5.95 | 5.95 | 1.02% | 869,126 |
| Sep 4, 2026 | 6.03 | 6.03 | 5.84 | 5.89 | 5.89 | -1.34% | 373,336 |
| Sep 3, 2026 | 5.98 | 6.06 | 5.94 | 5.97 | 5.97 | 0.34% | 640,633 |
| 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 |