Atakey Patates Gida Sanayi ve Ticaret A.S. (IST:ATAKP)
Turkey
· Delayed Price · Currency is TRY 53.10
+0.05 (0.09%)
At close: Dec 3, 2025
IST:ATAKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.05 | 53.60 | 52.60 | 53.20 | 53.20 | 0.66% | 508,009 |
| Dec 4, 2025 | 53.20 | 53.50 | 51.95 | 52.85 | 52.85 | -0.47% | 579,996 |
| Dec 3, 2025 | 53.05 | 53.10 | 52.10 | 53.10 | 53.10 | 0.09% | 480,220 |
| Dec 2, 2025 | 53.00 | 54.00 | 52.45 | 53.05 | 53.05 | 0.09% | 474,301 |
| Dec 1, 2025 | 53.95 | 54.15 | 51.40 | 53.00 | 53.00 | 0.47% | 878,009 |
| Nov 28, 2025 | 51.25 | 54.50 | 51.10 | 52.75 | 52.75 | 3.33% | 1,635,056 |
| Nov 27, 2025 | 50.50 | 52.00 | 50.50 | 51.05 | 51.05 | 1.29% | 398,367 |
| Nov 26, 2025 | 51.00 | 51.75 | 49.78 | 50.40 | 50.40 | -1.08% | 273,755 |
| Nov 25, 2025 | 51.60 | 51.90 | 50.60 | 50.95 | 50.95 | -1.26% | 235,903 |
| Nov 24, 2025 | 52.20 | 53.45 | 51.35 | 51.60 | 51.60 | -0.96% | 366,726 |
| Nov 21, 2025 | 51.80 | 52.70 | 51.45 | 52.10 | 52.10 | -0.29% | 194,298 |
| Nov 20, 2025 | 52.70 | 53.60 | 52.15 | 52.25 | 52.25 | -0.67% | 246,770 |
| Nov 19, 2025 | 52.05 | 52.60 | 51.70 | 52.60 | 52.60 | 1.06% | 281,148 |
| Nov 18, 2025 | 51.00 | 53.80 | 50.90 | 52.05 | 52.05 | 1.07% | 785,430 |
| Nov 17, 2025 | 49.68 | 51.85 | 49.68 | 51.50 | 51.50 | 3.75% | 225,936 |
| Nov 14, 2025 | 50.65 | 50.95 | 48.14 | 49.64 | 49.64 | -1.99% | 296,249 |
| Nov 13, 2025 | 51.50 | 51.90 | 50.65 | 50.65 | 50.65 | -1.65% | 237,719 |
| Nov 12, 2025 | 52.80 | 53.05 | 51.35 | 51.50 | 51.50 | -1.44% | 348,941 |
| Nov 11, 2025 | 53.70 | 53.70 | 51.65 | 52.25 | 52.25 | -2.70% | 450,328 |
| Nov 10, 2025 | 53.70 | 54.20 | 52.60 | 53.70 | 53.70 | - | 337,274 |
| Nov 7, 2025 | 53.65 | 54.05 | 52.50 | 53.70 | 53.70 | 0.28% | 385,460 |
| Nov 6, 2025 | 54.50 | 54.60 | 53.30 | 53.55 | 53.55 | -1.92% | 406,846 |
| Nov 5, 2025 | 54.80 | 55.55 | 54.00 | 54.60 | 54.60 | 0.18% | 583,214 |
| Nov 4, 2025 | 55.70 | 55.70 | 53.55 | 54.50 | 54.50 | -1.09% | 511,069 |
| Nov 3, 2025 | 54.20 | 56.30 | 53.35 | 55.10 | 55.10 | 1.66% | 572,145 |
| Oct 31, 2025 | 56.65 | 56.65 | 53.35 | 54.20 | 54.20 | -0.46% | 517,967 |
| Oct 30, 2025 | 54.15 | 55.00 | 53.60 | 54.45 | 54.45 | 0.55% | 380,420 |
| Oct 28, 2025 | 54.30 | 54.35 | 53.50 | 54.15 | 54.15 | -0.18% | 206,422 |
| Oct 27, 2025 | 55.50 | 56.15 | 53.85 | 54.25 | 54.25 | -2.25% | 492,748 |
| Oct 24, 2025 | 53.95 | 56.00 | 53.10 | 55.50 | 55.50 | 3.74% | 887,523 |
| Oct 23, 2025 | 53.85 | 54.15 | 52.65 | 53.50 | 53.50 | 0.85% | 651,682 |
| Oct 22, 2025 | 51.65 | 53.05 | 50.55 | 53.05 | 53.05 | 3.11% | 1,045,757 |
| Oct 21, 2025 | 52.45 | 52.45 | 51.35 | 51.45 | 51.45 | -1.91% | 355,923 |
| Oct 20, 2025 | 52.80 | 54.10 | 51.60 | 52.45 | 52.45 | -0.19% | 521,512 |
| Oct 17, 2025 | 51.55 | 52.55 | 49.66 | 52.55 | 52.55 | 1.94% | 551,025 |
| Oct 16, 2025 | 52.00 | 52.65 | 51.55 | 51.55 | 51.55 | -0.87% | 413,885 |
| Oct 15, 2025 | 52.10 | 52.75 | 51.00 | 52.00 | 52.00 | 0.58% | 617,959 |
| Oct 14, 2025 | 52.10 | 52.30 | 51.30 | 51.70 | 51.70 | -0.58% | 437,858 |
| Oct 13, 2025 | 53.65 | 53.75 | 52.00 | 52.00 | 52.00 | -3.44% | 480,302 |
| Oct 10, 2025 | 53.15 | 55.00 | 52.80 | 53.85 | 53.85 | 1.32% | 670,934 |
| Oct 9, 2025 | 52.05 | 55.80 | 51.20 | 53.15 | 53.15 | 3.91% | 3,549,381 |
| Oct 8, 2025 | 51.50 | 51.65 | 50.50 | 51.15 | 51.15 | -0.68% | 735,662 |
| Oct 7, 2025 | 51.30 | 52.00 | 51.10 | 51.50 | 51.50 | 0.98% | 538,557 |
| Oct 6, 2025 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | -0.10% | 526,194 |
| Oct 3, 2025 | 51.90 | 51.90 | 49.72 | 51.05 | 51.05 | -1.64% | 1,767,695 |
| Oct 2, 2025 | 52.45 | 52.85 | 50.75 | 51.90 | 51.90 | -0.95% | 543,605 |
| Oct 1, 2025 | 51.80 | 53.00 | 50.65 | 52.40 | 52.40 | 1.16% | 613,865 |
| Sep 30, 2025 | 54.10 | 54.15 | 51.80 | 51.80 | 51.80 | -3.99% | 641,530 |
| Sep 29, 2025 | 55.00 | 55.35 | 52.10 | 53.95 | 53.95 | -1.91% | 1,196,926 |
| Sep 26, 2025 | 56.40 | 57.10 | 54.75 | 55.00 | 55.00 | -2.48% | 1,661,007 |
| Sep 25, 2025 | 55.35 | 56.75 | 55.10 | 56.40 | 56.40 | 2.08% | 1,253,088 |
| Sep 24, 2025 | 53.05 | 55.90 | 52.80 | 55.25 | 55.25 | 4.15% | 1,261,581 |
| Sep 23, 2025 | 53.20 | 53.35 | 52.20 | 53.05 | 53.05 | -0.66% | 362,812 |
| Sep 22, 2025 | 53.50 | 54.20 | 52.80 | 53.40 | 53.40 | 1.04% | 1,022,125 |
| Sep 19, 2025 | 52.50 | 54.05 | 52.10 | 52.85 | 52.85 | -0.09% | 1,097,027 |
| Sep 18, 2025 | 53.20 | 53.95 | 52.40 | 52.90 | 52.90 | -0.19% | 504,138 |
| Sep 17, 2025 | 54.00 | 55.45 | 52.80 | 53.00 | 53.00 | -1.67% | 647,152 |
| Sep 16, 2025 | 52.40 | 54.40 | 52.40 | 53.90 | 53.90 | 2.67% | 622,483 |
| Sep 15, 2025 | 50.70 | 53.05 | 49.96 | 52.50 | 52.50 | 3.96% | 769,294 |
| Sep 12, 2025 | 52.25 | 53.10 | 50.30 | 50.50 | 50.50 | -2.70% | 317,595 |
| Sep 11, 2025 | 52.65 | 53.35 | 50.85 | 51.90 | 51.90 | -1.52% | 985,967 |
| Sep 10, 2025 | 53.20 | 54.15 | 52.70 | 52.70 | 52.70 | -0.19% | 632,008 |
| Sep 9, 2025 | 52.20 | 53.60 | 52.20 | 52.80 | 52.80 | 0.96% | 797,769 |
| Sep 8, 2025 | 51.80 | 53.20 | 49.28 | 52.30 | 52.30 | 0.10% | 992,710 |
| Sep 5, 2025 | 53.00 | 54.60 | 52.25 | 52.25 | 52.25 | -1.42% | 813,010 |
| Sep 4, 2025 | 50.45 | 53.40 | 50.05 | 53.00 | 53.00 | 4.95% | 1,118,358 |
| Sep 3, 2025 | 50.95 | 51.00 | 48.90 | 50.50 | 50.50 | -0.59% | 1,044,583 |
| Sep 2, 2025 | 51.10 | 52.45 | 48.88 | 50.80 | 50.80 | -0.59% | 1,251,107 |
| Sep 1, 2025 | 51.30 | 51.50 | 50.45 | 51.10 | 51.10 | -0.39% | 368,254 |
| Aug 29, 2025 | 50.70 | 52.05 | 49.98 | 51.30 | 51.30 | 0.79% | 823,748 |
| Aug 28, 2025 | 52.85 | 52.85 | 50.25 | 50.90 | 50.90 | -3.60% | 2,771,647 |
| Aug 27, 2025 | 52.80 | 53.45 | 51.75 | 52.80 | 52.80 | 0.67% | 1,147,368 |
| Aug 26, 2025 | 52.50 | 54.40 | 52.20 | 52.45 | 52.45 | -1.04% | 694,298 |
| Aug 25, 2025 | 53.60 | 53.70 | 52.45 | 53.00 | 53.00 | -0.75% | 613,291 |
| Aug 22, 2025 | 53.65 | 53.80 | 52.20 | 53.40 | 53.40 | -0.65% | 674,850 |
| Aug 21, 2025 | 53.25 | 54.40 | 53.25 | 53.75 | 53.75 | -0.09% | 765,385 |
| Aug 20, 2025 | 53.95 | 54.35 | 52.10 | 53.80 | 53.80 | 1.89% | 1,971,369 |
| Aug 19, 2025 | 49.50 | 52.85 | 48.60 | 52.80 | 52.80 | 9.36% | 3,282,154 |
| Aug 18, 2025 | 47.82 | 49.54 | 47.82 | 48.28 | 48.28 | 1.05% | 1,414,985 |
| Aug 15, 2025 | 47.28 | 48.00 | 47.06 | 47.78 | 47.78 | 0.80% | 1,017,391 |
| Aug 14, 2025 | 48.40 | 48.64 | 47.10 | 47.40 | 47.40 | -2.07% | 1,250,287 |
| Aug 13, 2025 | 48.00 | 48.94 | 45.62 | 48.40 | 48.40 | 0.83% | 1,102,967 |
| Aug 12, 2025 | 48.02 | 48.88 | 47.08 | 48.00 | 48.00 | - | 1,460,818 |
| Aug 11, 2025 | 48.62 | 48.66 | 47.64 | 48.00 | 48.00 | -0.33% | 795,670 |
| Aug 8, 2025 | 47.14 | 48.22 | 46.80 | 48.16 | 48.16 | 2.16% | 948,940 |
| Aug 7, 2025 | 47.24 | 48.44 | 47.14 | 47.14 | 47.14 | -0.21% | 717,565 |
| Aug 6, 2025 | 47.80 | 48.34 | 46.50 | 47.24 | 47.24 | -1.17% | 1,020,340 |
| Aug 5, 2025 | 48.88 | 49.04 | 47.80 | 47.80 | 47.80 | -1.93% | 705,718 |
| Aug 4, 2025 | 47.44 | 49.02 | 47.44 | 48.74 | 48.74 | 3.70% | 1,638,648 |
| Aug 1, 2025 | 46.34 | 47.38 | 45.56 | 47.00 | 47.00 | 1.86% | 961,883 |
| Jul 31, 2025 | 45.80 | 46.86 | 45.46 | 46.14 | 46.14 | 1.41% | 1,088,143 |
| Jul 30, 2025 | 45.06 | 46.00 | 44.72 | 45.50 | 45.50 | 0.98% | 826,136 |
| Jul 29, 2025 | 44.54 | 45.50 | 43.68 | 45.06 | 45.06 | 1.17% | 1,334,910 |
| Jul 28, 2025 | 44.56 | 44.98 | 44.16 | 44.54 | 44.54 | -0.18% | 632,473 |
| Jul 25, 2025 | 44.00 | 44.68 | 43.90 | 44.62 | 44.62 | 0.90% | 502,502 |
| Jul 24, 2025 | 44.40 | 44.76 | 43.92 | 44.22 | 44.22 | -0.41% | 703,229 |
| Jul 23, 2025 | 44.98 | 44.98 | 43.92 | 44.40 | 44.40 | -0.67% | 761,527 |
| Jul 22, 2025 | 45.80 | 46.04 | 44.48 | 44.70 | 44.70 | -1.32% | 1,010,486 |
| Jul 21, 2025 | 44.60 | 46.20 | 44.34 | 45.30 | 45.30 | 1.80% | 1,346,858 |
| Jul 18, 2025 | 43.60 | 44.96 | 43.12 | 44.50 | 44.50 | 2.06% | 1,455,158 |