Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey · Delayed Price · Currency is TRY 65.40
-4.60 (-6.57%)
At close: Dec 3, 2025
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.80 | 69.80 | 64.60 | 64.60 | 64.60 | -4.86% | 32,267 |
| Dec 4, 2025 | 66.00 | 68.00 | 66.00 | 67.90 | 67.90 | 3.82% | 37,915 |
| Dec 3, 2025 | 68.60 | 68.60 | 65.40 | 65.40 | 65.40 | -6.57% | 64,208 |
| Dec 2, 2025 | 71.55 | 71.55 | 70.00 | 70.00 | 70.00 | -2.10% | 25,710 |
| Dec 1, 2025 | 72.85 | 72.85 | 71.50 | 71.50 | 71.50 | -3.31% | 33,986 |
| Nov 28, 2025 | 76.90 | 76.90 | 73.95 | 73.95 | 73.95 | -1.79% | 24,441 |
| Nov 27, 2025 | 75.05 | 75.30 | 75.05 | 75.30 | 75.30 | 2.17% | 33,358 |
| Nov 26, 2025 | 72.90 | 74.50 | 72.90 | 73.70 | 73.70 | -3.15% | 39,060 |
| Nov 25, 2025 | 77.90 | 77.90 | 70.65 | 76.10 | 76.10 | -3.06% | 98,375 |
| Nov 24, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 0.64% | 42,626 |
| Nov 21, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 0.19% | 43,523 |
| Nov 20, 2025 | 72.10 | 78.50 | 72.10 | 77.85 | 77.85 | 4.50% | 77,563 |
| Nov 19, 2025 | 78.00 | 78.00 | 74.50 | 74.50 | 74.50 | -4.73% | 48,647 |
| Nov 18, 2025 | 78.20 | 78.50 | 78.20 | 78.20 | 78.20 | -2.25% | 34,212 |
| Nov 17, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 44,675 |
| Nov 14, 2025 | 81.90 | 81.90 | 81.00 | 81.00 | 81.00 | - | 43,585 |
| Nov 13, 2025 | 78.35 | 81.50 | 78.35 | 81.00 | 81.00 | 3.85% | 28,180 |
| Nov 12, 2025 | 75.00 | 78.50 | 75.00 | 78.00 | 78.00 | - | 38,014 |
| Nov 11, 2025 | 83.90 | 83.90 | 78.00 | 78.00 | 78.00 | -1.39% | 36,605 |
| Nov 10, 2025 | 79.05 | 79.10 | 79.05 | 79.10 | 79.10 | 0.76% | 66,555 |
| Nov 7, 2025 | 80.20 | 80.30 | 78.50 | 78.50 | 78.50 | -4.33% | 60,921 |
| Nov 6, 2025 | 74.60 | 82.05 | 74.60 | 82.05 | 82.05 | 9.99% | 95,724 |
| Nov 5, 2025 | 77.70 | 77.70 | 74.50 | 74.60 | 74.60 | -3.99% | 61,783 |
| Nov 4, 2025 | 84.15 | 84.15 | 77.70 | 77.70 | 77.70 | -8.75% | 75,806 |
| Nov 3, 2025 | 84.70 | 85.15 | 84.70 | 85.15 | 85.15 | 0.53% | 73,240 |
| Oct 31, 2025 | 91.00 | 91.00 | 82.55 | 84.70 | 84.70 | -7.43% | 171,080 |
| Oct 30, 2025 | 85.80 | 92.00 | 85.80 | 91.50 | 91.50 | 6.64% | 170,457 |
| Oct 28, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 9.09% | 82,730 |
| Oct 27, 2025 | 74.50 | 78.65 | 74.50 | 78.65 | 78.65 | 10.00% | 131,859 |
| Oct 24, 2025 | 64.50 | 71.50 | 64.50 | 71.50 | 71.50 | 10.00% | 144,402 |
| Oct 23, 2025 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 22,615 |
| Oct 22, 2025 | 69.95 | 69.95 | 65.50 | 67.00 | 67.00 | 2.29% | 26,982 |
| Oct 21, 2025 | 63.65 | 65.50 | 63.65 | 65.50 | 65.50 | 2.99% | 39,052 |
| Oct 20, 2025 | 65.30 | 65.30 | 61.75 | 63.60 | 63.60 | -2.45% | 58,415 |
| Oct 17, 2025 | 68.55 | 68.55 | 65.00 | 65.20 | 65.20 | -2.10% | 49,590 |
| Oct 16, 2025 | 64.90 | 68.55 | 64.90 | 66.60 | 66.60 | 2.62% | 31,486 |
| Oct 15, 2025 | 68.00 | 68.00 | 64.90 | 64.90 | 64.90 | -3.85% | 35,632 |
| Oct 14, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 1.35% | 37,159 |
| Oct 13, 2025 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -2.06% | 48,900 |
| Oct 10, 2025 | 68.00 | 69.95 | 68.00 | 68.00 | 68.00 | 3.03% | 66,514 |
| Oct 9, 2025 | 60.65 | 66.00 | 60.65 | 66.00 | 66.00 | 10.00% | 76,315 |
| Oct 8, 2025 | 65.85 | 65.85 | 60.00 | 60.00 | 60.00 | -9.57% | 81,963 |
| Oct 7, 2025 | 71.25 | 71.25 | 66.35 | 66.35 | 66.35 | -6.81% | 45,716 |
| Oct 6, 2025 | 71.10 | 71.25 | 71.10 | 71.20 | 71.20 | 1.86% | 57,283 |
| Oct 3, 2025 | 70.00 | 70.00 | 69.90 | 69.90 | 69.90 | -0.14% | 38,658 |
| Oct 2, 2025 | 70.95 | 71.20 | 70.00 | 70.00 | 70.00 | 2.94% | 47,274 |
| Oct 1, 2025 | 71.05 | 71.05 | 68.00 | 68.00 | 68.00 | -4.29% | 59,246 |
| Sep 30, 2025 | 66.00 | 71.05 | 66.00 | 71.05 | 71.05 | 9.98% | 96,703 |
| Sep 29, 2025 | 70.00 | 70.00 | 64.60 | 64.60 | 64.60 | -9.14% | 101,622 |
| Sep 26, 2025 | 61.00 | 73.25 | 61.00 | 71.10 | 71.10 | 6.76% | 360,790 |