Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey · Delayed Price · Currency is TRY 8.25
+0.09 (1.10%)
Last updated: Jul 16, 2026, 4:34 PM GMT+3
IST:ATLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 7.81 | 7.95 | 7.67 | 7.67 | 7.67 | -3.88% | 1,205,414 |
| Jun 22, 2026 | 8.23 | 8.40 | 7.83 | 7.98 | 7.98 | -3.04% | 2,304,786 |
| Jun 19, 2026 | 7.42 | 8.23 | 7.42 | 8.23 | 8.23 | 9.88% | 3,464,211 |
| Jun 18, 2026 | 7.52 | 7.55 | 7.43 | 7.49 | 7.49 | 0.54% | 733,310 |
| Jun 17, 2026 | 7.66 | 7.66 | 7.43 | 7.45 | 7.45 | -1.97% | 879,721 |
| Jun 16, 2026 | 7.60 | 7.68 | 7.57 | 7.60 | 7.60 | 0.40% | 829,205 |
| Jun 15, 2026 | 7.57 | 7.73 | 7.53 | 7.57 | 7.57 | 0.40% | 997,030 |
| Jun 12, 2026 | 7.66 | 7.72 | 7.36 | 7.54 | 7.54 | -0.79% | 819,501 |
| Jun 11, 2026 | 7.72 | 7.81 | 7.51 | 7.60 | 7.60 | -2.19% | 954,936 |
| Jun 10, 2026 | 7.81 | 8.04 | 7.67 | 7.77 | 7.77 | -1.27% | 834,443 |
| Jun 9, 2026 | 7.81 | 8.03 | 7.74 | 7.87 | 7.87 | 0.77% | 967,286 |
| Jun 8, 2026 | 7.76 | 7.90 | 7.61 | 7.81 | 7.81 | 1.43% | 774,825 |
| Jun 5, 2026 | 7.92 | 7.95 | 7.64 | 7.70 | 7.70 | -3.02% | 838,902 |
| Jun 4, 2026 | 8.15 | 8.26 | 7.81 | 7.94 | 7.94 | -3.05% | 863,051 |
| Jun 3, 2026 | 8.25 | 8.31 | 8.00 | 8.19 | 8.19 | -0.36% | 1,065,734 |
| 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 |