Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey · Delayed Price · Currency is TRY 70.10
-1.70 (-2.37%)
Last updated: Jun 3, 2026, 1:55 PM GMT+3
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 72.10 | 72.10 | 71.80 | 71.80 | 71.80 | 2.57% | 28,380 |
| Jun 1, 2026 | 70.40 | 70.40 | 70.00 | 70.00 | 70.00 | -0.57% | 138,899 |
| May 26, 2026 | 72.15 | 72.15 | 70.40 | 70.40 | 70.40 | -2.76% | 8,847 |
| May 25, 2026 | 73.40 | 74.90 | 72.40 | 72.40 | 72.40 | 3.43% | 26,276 |
| May 22, 2026 | 65.20 | 70.00 | 65.20 | 70.00 | 70.00 | 3.17% | 44,554 |
| May 21, 2026 | 72.00 | 72.00 | 67.85 | 67.85 | 67.85 | -9.95% | 32,476 |
| May 20, 2026 | 79.85 | 79.85 | 75.35 | 75.35 | 75.35 | -5.64% | 64,532 |
| May 18, 2026 | 77.00 | 80.00 | 77.00 | 79.85 | 79.85 | 2.77% | 57,711 |
| May 15, 2026 | 79.90 | 79.90 | 77.60 | 77.70 | 77.70 | -2.87% | 43,046 |
| May 14, 2026 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 3.90% | 70,496 |
| May 13, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 3.49% | 44,644 |
| May 12, 2026 | 84.25 | 84.25 | 74.40 | 74.40 | 74.40 | -2.94% | 99,626 |
| 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 |