Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey · Delayed Price · Currency is TRY 52.00
-1.05 (-1.98%)
At close: Mar 27, 2026
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | -1.98% | 39,048 |
| Mar 26, 2026 | 54.20 | 54.20 | 53.05 | 53.05 | 53.05 | -2.12% | 27,886 |
| Mar 25, 2026 | 56.80 | 57.00 | 54.20 | 54.20 | 54.20 | 1.31% | 75,182 |
| Mar 24, 2026 | 49.90 | 53.50 | 49.90 | 53.50 | 53.50 | 9.99% | 62,777 |
| Mar 23, 2026 | 50.00 | 50.00 | 48.64 | 48.64 | 48.64 | -2.91% | 43,788 |
| Mar 19, 2026 | 49.50 | 50.10 | 49.50 | 50.10 | 50.10 | -1.76% | 19,875 |
| Mar 18, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -2.67% | 19,029 |
| Mar 17, 2026 | 51.60 | 52.50 | 51.60 | 52.40 | 52.40 | 1.75% | 21,269 |
| Mar 16, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 4.25% | 37,878 |
| Mar 13, 2026 | 51.60 | 51.60 | 49.40 | 49.40 | 49.40 | -5.00% | 47,934 |
| Mar 12, 2026 | 52.25 | 52.50 | 52.00 | 52.00 | 52.00 | -0.48% | 30,511 |
| Mar 11, 2026 | 52.30 | 52.35 | 52.25 | 52.25 | 52.25 | 0.29% | 28,661 |
| Mar 10, 2026 | 51.65 | 52.10 | 51.65 | 52.10 | 52.10 | 1.56% | 48,638 |
| Mar 9, 2026 | 52.10 | 52.10 | 51.00 | 51.30 | 51.30 | -1.35% | 37,125 |
| Mar 6, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.07% | 30,848 |
| Mar 5, 2026 | 52.20 | 53.10 | 52.20 | 53.10 | 53.10 | 2.12% | 72,060 |
| Mar 4, 2026 | 53.95 | 53.95 | 52.00 | 52.00 | 52.00 | -3.61% | 41,496 |
| Mar 3, 2026 | 53.00 | 54.00 | 53.00 | 53.95 | 53.95 | 0.47% | 35,989 |
| Mar 2, 2026 | 52.50 | 54.80 | 52.50 | 53.70 | 53.70 | -7.89% | 58,970 |
| Feb 27, 2026 | 59.00 | 59.00 | 58.30 | 58.30 | 58.30 | -2.67% | 30,579 |
| Feb 26, 2026 | 60.45 | 60.45 | 59.90 | 59.90 | 59.90 | -0.99% | 13,869 |
| Feb 25, 2026 | 60.10 | 61.50 | 60.10 | 60.50 | 60.50 | -2.42% | 25,898 |
| Feb 24, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -0.08% | 21,007 |
| Feb 23, 2026 | 62.80 | 62.80 | 62.00 | 62.05 | 62.05 | 3.42% | 29,501 |
| Feb 20, 2026 | 60.00 | 60.00 | 59.95 | 60.00 | 60.00 | 1.52% | 30,903 |
| Feb 19, 2026 | 63.40 | 63.40 | 59.10 | 59.10 | 59.10 | -6.78% | 41,519 |
| Feb 18, 2026 | 68.00 | 68.00 | 63.40 | 63.40 | 63.40 | -3.94% | 39,105 |
| Feb 17, 2026 | 58.00 | 66.00 | 58.00 | 66.00 | 66.00 | 10.00% | 100,936 |
| Feb 16, 2026 | 58.90 | 61.00 | 58.90 | 60.00 | 60.00 | 1.87% | 35,208 |
| Feb 13, 2026 | 59.95 | 59.95 | 58.80 | 58.90 | 58.90 | -1.75% | 44,625 |
| Feb 12, 2026 | 60.55 | 60.55 | 59.95 | 59.95 | 59.95 | -2.99% | 57,793 |
| Feb 11, 2026 | 63.20 | 63.20 | 61.80 | 61.80 | 61.80 | -1.44% | 29,639 |
| Feb 10, 2026 | 64.50 | 64.50 | 62.70 | 62.70 | 62.70 | -0.79% | 18,950 |
| Feb 9, 2026 | 63.00 | 63.20 | 63.00 | 63.20 | 63.20 | 3.61% | 39,645 |
| Feb 6, 2026 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 0.66% | 22,274 |
| Feb 5, 2026 | 63.80 | 63.80 | 60.60 | 60.60 | 60.60 | -2.26% | 31,431 |
| Feb 4, 2026 | 61.15 | 62.90 | 61.00 | 62.00 | 62.00 | 5.26% | 50,225 |
| Feb 3, 2026 | 56.00 | 58.90 | 56.00 | 58.90 | 58.90 | 5.46% | 41,611 |
| Feb 2, 2026 | 58.00 | 58.00 | 55.85 | 55.85 | 55.85 | -4.20% | 65,310 |
| Jan 30, 2026 | 58.50 | 58.50 | 58.30 | 58.30 | 58.30 | -1.52% | 60,547 |
| Jan 29, 2026 | 60.80 | 60.80 | 59.20 | 59.20 | 59.20 | -2.63% | 46,750 |
| Jan 28, 2026 | 60.30 | 60.85 | 60.30 | 60.80 | 60.80 | -2.49% | 70,281 |
| Jan 27, 2026 | 63.70 | 63.70 | 62.35 | 62.35 | 62.35 | 0.48% | 35,909 |
| Jan 26, 2026 | 62.00 | 62.05 | 62.00 | 62.05 | 62.05 | -2.51% | 64,915 |
| Jan 23, 2026 | 64.00 | 64.00 | 63.20 | 63.65 | 63.65 | -0.55% | 60,004 |
| Jan 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.14% | 58,093 |
| Jan 21, 2026 | 66.05 | 66.05 | 65.30 | 65.40 | 65.40 | -1.06% | 39,147 |
| Jan 20, 2026 | 68.25 | 68.25 | 65.00 | 66.10 | 66.10 | -3.50% | 35,929 |
| Jan 19, 2026 | 67.95 | 68.55 | 67.95 | 68.50 | 68.50 | 3.09% | 55,339 |
| Jan 16, 2026 | 65.10 | 66.50 | 65.10 | 66.45 | 66.45 | 2.07% | 32,571 |