Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey · Delayed Price · Currency is TRY 123.00
+1.60 (1.32%)
At close: Sep 4, 2026
IST:ATSYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 121.40 | 122.00 | 121.40 | 122.00 | - | 0.49% | - |
| Sep 3, 2026 | 121.40 | 123.70 | 121.40 | 121.40 | 121.40 | 1.17% | 38,254 |
| Sep 2, 2026 | 128.70 | 128.70 | 120.00 | 120.00 | 120.00 | -6.98% | 37,817 |
| Sep 1, 2026 | 128.70 | 130.00 | 128.70 | 129.00 | 129.00 | -2.05% | 44,174 |
| Aug 31, 2026 | 119.90 | 131.70 | 119.90 | 131.70 | 131.70 | 9.93% | 114,180 |
| Aug 28, 2026 | 120.00 | 120.00 | 119.40 | 119.80 | 119.80 | -0.17% | 27,830 |
| Aug 27, 2026 | 115.00 | 120.10 | 115.00 | 120.00 | 120.00 | 3.90% | 21,834 |
| Aug 26, 2026 | 117.20 | 119.00 | 115.50 | 115.50 | 115.50 | -3.67% | 32,557 |
| Aug 25, 2026 | 122.00 | 122.00 | 116.20 | 119.90 | 119.90 | -0.50% | 17,294 |
| Aug 24, 2026 | 120.50 | 120.50 | 118.50 | 120.50 | 120.50 | - | 23,252 |
| Aug 21, 2026 | 119.00 | 120.50 | 115.30 | 120.50 | 120.50 | 0.42% | 42,531 |
| Aug 20, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.00% | 62,752 |
| Aug 19, 2026 | 117.90 | 127.30 | 117.90 | 125.00 | 125.00 | 3.31% | 82,817 |
| Aug 18, 2026 | 117.00 | 122.00 | 117.00 | 121.00 | 121.00 | 3.42% | 28,081 |
| Aug 17, 2026 | 130.00 | 130.00 | 117.00 | 117.00 | 117.00 | -10.00% | 36,757 |
| Aug 14, 2026 | 122.90 | 130.00 | 122.90 | 130.00 | 130.00 | 5.78% | 98,794 |
| Aug 13, 2026 | 112.00 | 122.90 | 112.00 | 122.90 | 122.90 | 9.73% | 65,157 |
| Aug 12, 2026 | 104.70 | 112.00 | 104.70 | 112.00 | 112.00 | 6.77% | 39,007 |
| Aug 11, 2026 | 106.00 | 106.00 | 104.90 | 104.90 | 104.90 | -2.87% | 28,524 |
| Aug 10, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -2.70% | 30,664 |
| Aug 7, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 20,548 |
| Aug 6, 2026 | 110.10 | 112.00 | 110.10 | 112.00 | 112.00 | -2.61% | 27,970 |
| Aug 5, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -3.36% | 30,653 |
| Aug 4, 2026 | 115.80 | 119.00 | 115.80 | 119.00 | 119.00 | 2.76% | 30,481 |
| Aug 3, 2026 | 107.00 | 115.80 | 107.00 | 115.80 | 115.80 | 4.32% | 51,467 |
| Jul 31, 2026 | 116.00 | 116.00 | 108.00 | 111.00 | 111.00 | -5.13% | 24,894 |
| Jul 30, 2026 | 111.30 | 119.30 | 111.30 | 117.00 | 117.00 | 6.36% | 28,246 |
| Jul 29, 2026 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 7.84% | 26,675 |
| Jul 28, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.26% | 60,546 |
| Jul 27, 2026 | 104.00 | 104.00 | 103.30 | 103.30 | 103.30 | -0.67% | 79,527 |
| Jul 24, 2026 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | -9.96% | 205,127 |
| Jul 23, 2026 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -4.39% | 40,419 |
| Jul 22, 2026 | 117.00 | 125.00 | 117.00 | 120.80 | 120.80 | 3.25% | 36,889 |
| Jul 21, 2026 | 118.70 | 118.70 | 115.00 | 117.00 | 117.00 | -1.68% | 85,837 |
| Jul 20, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -3.25% | 52,425 |
| Jul 17, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -4.65% | 42,926 |
| Jul 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.20% | 54,710 |
| Jul 14, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 60,443 |
| Jul 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 6.47% | 103,907 |
| Jul 10, 2026 | 117.40 | 117.40 | 117.00 | 117.40 | 117.40 | 9.93% | 78,438 |
| Jul 9, 2026 | 114.90 | 114.90 | 103.50 | 106.80 | 106.80 | -7.05% | 97,294 |
| Jul 8, 2026 | 118.00 | 118.00 | 113.00 | 114.90 | 114.90 | -2.63% | 24,985 |
| Jul 7, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 47,793 |
| Jul 6, 2026 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 4.15% | 91,966 |
| Jul 3, 2026 | 105.00 | 113.30 | 105.00 | 113.30 | 113.30 | 10.00% | 85,197 |
| Jul 2, 2026 | 101.00 | 103.00 | 93.55 | 103.00 | 103.00 | -0.68% | 132,658 |
| Jul 1, 2026 | 107.80 | 107.80 | 103.70 | 103.70 | 103.70 | -2.17% | 44,019 |
| Jun 30, 2026 | 109.50 | 109.50 | 106.00 | 106.00 | 106.00 | -2.75% | 172,355 |
| Jun 29, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 60,811 |
| Jun 26, 2026 | 108.00 | 113.60 | 108.00 | 111.00 | 111.00 | 7.45% | 210,954 |