Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey · Delayed Price · Currency is TRY 50.90
-1.75 (-3.32%)
Last updated: Aug 13, 2025
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 50.85 | 50.90 | 50.85 | 50.90 | - | -3.32% | 48,338 |
| Aug 12, 2025 | 52.90 | 52.90 | 52.65 | 52.65 | - | -0.47% | 40,531 |
| Aug 11, 2025 | 54.60 | 55.00 | 52.90 | 52.90 | - | -2.94% | 40,704 |
| Aug 8, 2025 | 55.45 | 55.45 | 54.50 | 54.50 | - | -1.71% | 22,822 |
| Aug 7, 2025 | 55.75 | 55.75 | 55.45 | 55.45 | - | -1.16% | 57,067 |
| Aug 6, 2025 | 55.00 | 56.10 | 55.00 | 56.10 | - | 1.26% | 61,979 |
| Aug 5, 2025 | 54.00 | 55.40 | 54.00 | 55.40 | - | 4.53% | 81,506 |
| Aug 4, 2025 | 52.55 | 53.00 | 52.55 | 53.00 | - | -1.85% | 51,585 |
| Aug 1, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | - | -0.92% | 52,591 |
| Jul 31, 2025 | 50.65 | 55.00 | 50.65 | 54.50 | - | 2.83% | 35,580 |
| Jul 30, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | - | 5.68% | 56,818 |
| Jul 29, 2025 | 53.90 | 56.00 | 49.70 | 50.15 | - | -5.02% | 88,152 |
| Jul 28, 2025 | 51.30 | 52.80 | 51.30 | 52.80 | - | - | 79,064 |
| Jul 25, 2025 | 48.60 | 52.80 | 48.60 | 52.80 | - | 9.95% | 144,802 |
| Jul 24, 2025 | 47.96 | 48.02 | 47.96 | 48.02 | - | 0.13% | 95,721 |
| Jul 23, 2025 | 48.80 | 48.80 | 47.92 | 47.96 | - | -1.72% | 70,980 |
| Jul 22, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | - | -2.40% | 60,635 |
| Jul 21, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | - | -2.91% | 93,801 |
| Jul 18, 2025 | 50.00 | 51.55 | 50.00 | 51.50 | - | -0.10% | 56,812 |
| Jul 17, 2025 | 52.00 | 52.00 | 51.25 | 51.55 | - | -1.81% | 49,904 |
| Jul 16, 2025 | 50.00 | 52.50 | 50.00 | 52.50 | - | 2.44% | 126,582 |
| Jul 14, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | - | -9.93% | 162,899 |
| Jul 11, 2025 | 57.60 | 57.60 | 56.90 | 56.90 | - | -1.22% | 24,817 |
| Jul 10, 2025 | 59.45 | 59.45 | 57.60 | 57.60 | - | -3.11% | 41,071 |
| Jul 9, 2025 | 60.05 | 61.20 | 59.45 | 59.45 | - | -4.11% | 28,263 |
| Jul 8, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | - | - | 29,600 |
| Jul 7, 2025 | 62.70 | 62.70 | 58.75 | 62.00 | - | -1.12% | 64,319 |
| Jul 4, 2025 | 59.60 | 62.70 | 59.60 | 62.70 | - | 10.00% | 46,055 |
| Jul 3, 2025 | 54.90 | 57.00 | 54.90 | 57.00 | - | 1.79% | 47,973 |
| Jul 2, 2025 | 57.70 | 57.70 | 56.00 | 56.00 | - | -2.95% | 21,528 |
| Jul 1, 2025 | 59.35 | 59.35 | 57.70 | 57.70 | - | -2.78% | 15,302 |
| Jun 30, 2025 | 59.00 | 59.35 | 59.00 | 59.35 | - | 0.59% | 33,953 |
| Jun 27, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | - | -4.53% | 37,412 |
| Jun 26, 2025 | 63.00 | 63.00 | 61.80 | 61.80 | - | -0.40% | 14,716 |
| Jun 25, 2025 | 62.55 | 62.55 | 62.05 | 62.05 | - | -2.90% | 30,438 |
| Jun 24, 2025 | 64.00 | 64.00 | 63.90 | 63.90 | - | -1.69% | 30,320 |
| Jun 23, 2025 | 61.20 | 65.00 | 61.20 | 65.00 | - | 1.56% | 39,818 |
| Jun 20, 2025 | 63.20 | 64.00 | 63.20 | 64.00 | - | - | 23,944 |
| Jun 19, 2025 | 62.10 | 64.95 | 62.10 | 64.00 | - | -3.03% | 33,470 |
| Jun 18, 2025 | 69.70 | 69.70 | 65.00 | 66.00 | - | - | 33,473 |
| Jun 17, 2025 | 60.00 | 66.00 | 60.00 | 66.00 | - | 4.76% | 60,513 |
| Jun 16, 2025 | 61.00 | 63.75 | 61.00 | 63.00 | - | 2.94% | 51,913 |
| Jun 13, 2025 | 60.20 | 61.20 | 57.60 | 61.20 | - | -4.37% | 101,702 |
| Jun 12, 2025 | 68.70 | 68.70 | 64.00 | 64.00 | - | -6.84% | 37,196 |
| Jun 11, 2025 | 73.25 | 73.25 | 68.70 | 68.70 | - | 0.73% | 117,626 |
| Jun 10, 2025 | 62.80 | 68.20 | 62.80 | 68.20 | - | 10.00% | 69,496 |
| Jun 5, 2025 | 63.00 | 63.00 | 60.20 | 62.00 | - | -1.59% | 44,089 |
| Jun 4, 2025 | 57.55 | 63.00 | 57.55 | 63.00 | - | 8.43% | 66,597 |
| Jun 3, 2025 | 60.00 | 60.00 | 58.10 | 58.10 | - | -3.65% | 67,810 |
| Jun 2, 2025 | 60.50 | 60.50 | 60.30 | 60.30 | - | -0.33% | 62,606 |