Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey · Delayed Price · Currency is TRY 76.65
0.00 (0.00%)
Last updated: May 12, 2026, 1:55 PM GMT+3
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 84.25 | 84.25 | 76.65 | 76.65 | - | - | - |
| May 11, 2026 | 73.80 | 77.90 | 73.80 | 76.65 | 76.65 | 7.13% | 151,940 |
| May 8, 2026 | 67.80 | 71.55 | 67.80 | 71.55 | 71.55 | 5.30% | 45,468 |
| May 7, 2026 | 69.95 | 69.95 | 67.00 | 67.95 | 67.95 | -5.49% | 68,370 |
| May 6, 2026 | 70.15 | 72.00 | 70.15 | 71.90 | 71.90 | 6.52% | 118,834 |
| May 5, 2026 | 64.50 | 67.50 | 64.50 | 67.50 | 67.50 | 7.48% | 103,770 |
| May 4, 2026 | 61.00 | 63.50 | 61.00 | 62.80 | 62.80 | 5.55% | 116,268 |
| Apr 30, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 2.59% | 58,017 |
| Apr 29, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 5.45% | 61,649 |
| Apr 28, 2026 | 58.10 | 58.10 | 55.00 | 55.00 | 55.00 | -6.14% | 146,471 |
| Apr 27, 2026 | 60.90 | 60.90 | 58.60 | 58.60 | 58.60 | -3.78% | 50,192 |
| Apr 24, 2026 | 63.65 | 63.65 | 60.90 | 60.90 | 60.90 | 5.09% | 89,907 |
| Apr 22, 2026 | 57.00 | 58.00 | 57.00 | 57.95 | 57.95 | 4.13% | 63,687 |
| Apr 21, 2026 | 54.10 | 57.00 | 54.10 | 55.65 | 55.65 | -2.28% | 40,851 |
| Apr 20, 2026 | 56.90 | 59.70 | 56.90 | 56.95 | 56.95 | -0.09% | 65,903 |
| Apr 17, 2026 | 55.55 | 57.00 | 55.55 | 57.00 | 57.00 | 3.73% | 32,743 |
| Apr 16, 2026 | 53.20 | 55.00 | 53.20 | 54.95 | 54.95 | -0.36% | 30,029 |
| Apr 15, 2026 | 53.15 | 55.15 | 53.15 | 55.15 | 55.15 | 5.05% | 48,507 |
| Apr 14, 2026 | 52.10 | 52.50 | 52.00 | 52.50 | 52.50 | 2.94% | 75,659 |
| Apr 13, 2026 | 52.10 | 52.10 | 51.00 | 51.00 | 51.00 | -1.92% | 36,348 |
| Apr 10, 2026 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | -1.52% | 16,192 |
| Apr 9, 2026 | 50.95 | 52.80 | 50.65 | 52.80 | 52.80 | 3.23% | 22,514 |
| Apr 8, 2026 | 51.15 | 52.50 | 51.15 | 51.15 | 51.15 | 3.25% | 36,648 |
| Apr 7, 2026 | 50.20 | 51.00 | 48.10 | 49.54 | 49.54 | -2.86% | 41,044 |
| Apr 6, 2026 | 49.00 | 51.50 | 49.00 | 51.00 | 51.00 | 4.08% | 28,646 |
| Apr 3, 2026 | 49.90 | 49.90 | 49.00 | 49.00 | 49.00 | 0.41% | 33,554 |
| Apr 2, 2026 | 47.60 | 50.10 | 47.60 | 48.80 | 48.80 | -1.41% | 71,096 |
| Apr 1, 2026 | 50.60 | 50.85 | 49.50 | 49.50 | 49.50 | -0.96% | 39,458 |
| Mar 31, 2026 | 49.80 | 50.85 | 49.80 | 49.98 | 49.98 | -1.71% | 42,685 |
| Mar 30, 2026 | 51.80 | 51.80 | 50.85 | 50.85 | 50.85 | -2.21% | 19,079 |
| 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 |