Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey · Delayed Price · Currency is TRY 54.00
+0.30 (0.56%)
Last updated: Mar 3, 2026, 1:55 PM GMT+3
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 66.55 | 66.55 | 65.10 | 65.10 | 65.10 | -2.18% | 33,777 |
| Jan 14, 2026 | 66.95 | 66.95 | 66.50 | 66.55 | 66.55 | -2.13% | 26,453 |
| Jan 13, 2026 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 4.29% | 35,805 |
| Jan 12, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.66% | 71,260 |
| Jan 9, 2026 | 67.50 | 67.50 | 66.30 | 66.30 | 66.30 | -3.21% | 62,622 |
| Jan 8, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | 37,384 |
| Jan 7, 2026 | 70.25 | 70.25 | 67.80 | 68.00 | 68.00 | -3.20% | 53,950 |
| Jan 6, 2026 | 71.90 | 71.90 | 70.05 | 70.25 | 70.25 | -2.70% | 56,432 |
| Jan 5, 2026 | 74.45 | 74.45 | 71.70 | 72.20 | 72.20 | -1.77% | 33,664 |
| Jan 2, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -2.26% | 27,434 |
| Dec 31, 2025 | 78.95 | 78.95 | 73.45 | 75.20 | 75.20 | -4.81% | 44,541 |
| Dec 30, 2025 | 79.85 | 79.85 | 79.00 | 79.00 | 79.00 | 3.27% | 61,817 |
| Dec 29, 2025 | 76.65 | 76.65 | 76.50 | 76.50 | 76.50 | 5.81% | 129,984 |
| Dec 26, 2025 | 71.95 | 72.30 | 71.95 | 72.30 | 72.30 | 5.47% | 95,964 |
| Dec 25, 2025 | 68.50 | 68.60 | 68.50 | 68.55 | 68.55 | -1.37% | 39,519 |
| Dec 24, 2025 | 68.80 | 70.00 | 68.80 | 69.50 | 69.50 | 1.16% | 33,896 |
| Dec 23, 2025 | 71.10 | 71.10 | 68.70 | 68.70 | 68.70 | -2.41% | 31,670 |
| Dec 22, 2025 | 74.80 | 74.80 | 70.40 | 70.40 | 70.40 | 2.77% | 33,869 |