Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey · Delayed Price · Currency is TRY 78.50
-3.55 (-4.33%)
At close: Nov 7, 2025
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 75.00 | 75.00 | 66.60 | 66.60 | 66.60 | -9.94% | 160,183 |
| Sep 24, 2025 | 72.00 | 73.95 | 72.00 | 73.95 | 73.95 | 9.31% | 303,444 |
| Sep 23, 2025 | 65.00 | 67.65 | 65.00 | 67.65 | 67.65 | 10.00% | 229,691 |
| Sep 22, 2025 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 9.92% | 168,255 |
| Sep 19, 2025 | 54.40 | 55.95 | 54.40 | 55.95 | 55.95 | 2.85% | 71,433 |
| Sep 18, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | - | 81,757 |
| Sep 17, 2025 | 54.45 | 54.45 | 54.35 | 54.40 | 54.40 | 1.12% | 84,108 |
| Sep 16, 2025 | 52.05 | 54.80 | 52.05 | 53.80 | 53.80 | -0.74% | 80,593 |
| Sep 15, 2025 | 53.30 | 56.00 | 53.30 | 54.20 | 54.20 | 1.69% | 54,342 |
| Sep 12, 2025 | 53.00 | 53.30 | 53.00 | 53.30 | 53.30 | 2.50% | 59,852 |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 45,601 |
| Sep 10, 2025 | 52.45 | 52.45 | 52.00 | 52.00 | 52.00 | -0.95% | 41,587 |
| Sep 9, 2025 | 51.75 | 53.15 | 51.75 | 52.50 | 52.50 | 1.45% | 62,487 |
| Sep 8, 2025 | 56.05 | 56.05 | 51.60 | 51.75 | 51.75 | -5.91% | 90,572 |
| Sep 5, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 4.76% | 45,163 |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.86% | 79,872 |
| Sep 3, 2025 | 53.20 | 53.20 | 52.00 | 52.05 | 52.05 | -2.16% | 88,112 |
| Sep 2, 2025 | 57.00 | 57.20 | 53.20 | 53.20 | 53.20 | -5.67% | 118,243 |
| Sep 1, 2025 | 56.40 | 56.45 | 56.40 | 56.40 | 56.40 | 4.44% | 159,758 |
| Aug 29, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 4.25% | 119,269 |