Atakey Patates Gida Sanayi ve Ticaret A.S. (IST:ATAKP)
Turkey
· Delayed Price · Currency is TRY 52.05
-0.75 (-1.42%)
Last updated: Mar 9, 2026, 4:14 PM GMT+3
IST:ATAKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.55 | 53.85 | 52.15 | 52.80 | 52.80 | -1.40% | 525,685 |
| Mar 5, 2026 | 53.20 | 53.85 | 52.45 | 53.55 | 53.55 | 1.71% | 283,920 |
| Mar 4, 2026 | 52.95 | 54.50 | 52.65 | 52.65 | 52.65 | -0.57% | 675,782 |
| Mar 3, 2026 | 52.45 | 54.50 | 51.90 | 52.95 | 52.95 | 0.09% | 1,001,081 |
| Mar 2, 2026 | 52.35 | 55.60 | 52.35 | 52.90 | 52.90 | -9.03% | 1,009,660 |
| Feb 27, 2026 | 59.35 | 60.00 | 57.70 | 58.15 | 58.15 | -1.94% | 471,801 |
| Feb 26, 2026 | 58.95 | 59.40 | 57.90 | 59.30 | 59.30 | 0.85% | 531,492 |
| Feb 25, 2026 | 60.30 | 60.30 | 57.30 | 58.80 | 58.80 | -2.57% | 812,485 |
| Feb 24, 2026 | 60.70 | 60.70 | 59.05 | 60.35 | 60.35 | -0.49% | 531,459 |
| Feb 23, 2026 | 59.90 | 61.50 | 59.75 | 60.65 | 60.65 | 2.36% | 662,532 |
| Feb 20, 2026 | 58.75 | 60.25 | 58.70 | 59.25 | 59.25 | 1.28% | 530,980 |
| Feb 19, 2026 | 60.45 | 60.80 | 58.50 | 58.50 | 58.50 | -3.23% | 923,025 |
| Feb 18, 2026 | 61.00 | 61.95 | 59.95 | 60.45 | 60.45 | -1.31% | 1,000,821 |
| Feb 17, 2026 | 62.40 | 62.40 | 60.35 | 61.25 | 61.25 | -0.81% | 596,836 |
| Feb 16, 2026 | 61.15 | 62.00 | 60.60 | 61.75 | 61.75 | 1.23% | 876,875 |
| Feb 13, 2026 | 57.90 | 61.70 | 57.85 | 61.00 | 61.00 | 5.45% | 1,486,842 |
| Feb 12, 2026 | 57.55 | 58.10 | 57.25 | 57.85 | 57.85 | 0.52% | 522,447 |
| Feb 11, 2026 | 58.40 | 58.40 | 56.70 | 57.55 | 57.55 | -1.37% | 683,622 |
| Feb 10, 2026 | 57.50 | 58.35 | 57.00 | 58.35 | 58.35 | 1.30% | 1,089,799 |
| Feb 9, 2026 | 56.35 | 57.60 | 56.35 | 57.60 | 57.60 | 2.58% | 866,607 |
| Feb 6, 2026 | 57.75 | 58.45 | 55.25 | 56.15 | 56.15 | -2.35% | 921,291 |
| Feb 5, 2026 | 58.30 | 59.50 | 57.10 | 57.50 | 57.50 | -1.37% | 953,191 |
| Feb 4, 2026 | 59.75 | 60.40 | 58.00 | 58.30 | 58.30 | -1.93% | 1,400,013 |
| Feb 3, 2026 | 57.10 | 59.70 | 57.05 | 59.45 | 59.45 | 4.12% | 1,916,554 |
| Feb 2, 2026 | 57.90 | 58.60 | 56.90 | 57.10 | 57.10 | -1.81% | 647,278 |
| Jan 30, 2026 | 59.50 | 59.80 | 57.65 | 58.15 | 58.15 | -2.27% | 773,485 |
| Jan 29, 2026 | 60.90 | 62.25 | 59.00 | 59.50 | 59.50 | -2.14% | 1,536,571 |
| Jan 28, 2026 | 62.25 | 62.35 | 60.25 | 60.80 | 60.80 | -2.33% | 1,348,046 |
| Jan 27, 2026 | 63.40 | 64.80 | 61.85 | 62.25 | 62.25 | -1.81% | 1,022,586 |
| Jan 26, 2026 | 62.70 | 63.95 | 61.50 | 63.40 | 63.40 | 1.12% | 1,195,145 |
| Jan 23, 2026 | 62.80 | 64.40 | 61.60 | 62.70 | 62.70 | 0.08% | 1,426,157 |
| Jan 22, 2026 | 59.35 | 62.80 | 58.30 | 62.65 | 62.65 | 5.56% | 1,602,443 |
| Jan 21, 2026 | 59.85 | 60.50 | 58.35 | 59.35 | 59.35 | -0.84% | 960,880 |
| Jan 20, 2026 | 59.90 | 61.95 | 58.00 | 59.85 | 59.85 | 1.27% | 1,916,104 |
| Jan 19, 2026 | 59.50 | 61.35 | 58.90 | 59.10 | 59.10 | -0.34% | 1,474,750 |
| Jan 16, 2026 | 58.85 | 62.15 | 58.00 | 59.30 | 59.30 | 1.45% | 2,375,473 |
| Jan 15, 2026 | 57.90 | 61.65 | 56.00 | 58.45 | 58.45 | 1.21% | 4,620,337 |
| Jan 14, 2026 | 52.75 | 58.00 | 52.60 | 57.75 | 57.75 | 9.48% | 4,967,686 |
| Jan 13, 2026 | 52.50 | 53.00 | 51.75 | 52.75 | 52.75 | 0.57% | 878,644 |
| Jan 12, 2026 | 52.25 | 53.25 | 52.25 | 52.45 | 52.45 | 0.48% | 498,380 |
| Jan 9, 2026 | 51.80 | 53.00 | 51.50 | 52.20 | 52.20 | 1.16% | 502,487 |
| Jan 8, 2026 | 51.80 | 52.20 | 51.30 | 51.60 | 51.60 | -0.39% | 390,551 |
| Jan 7, 2026 | 52.55 | 52.80 | 51.60 | 51.80 | 51.80 | -1.15% | 541,612 |
| Jan 6, 2026 | 52.45 | 53.05 | 51.95 | 52.40 | 52.40 | 0.48% | 271,933 |
| Jan 5, 2026 | 52.15 | 52.35 | 51.40 | 52.15 | 52.15 | - | 769,598 |
| Jan 2, 2026 | 52.35 | 52.70 | 51.60 | 52.15 | 52.15 | -0.19% | 497,968 |
| Dec 31, 2025 | 52.35 | 53.00 | 51.80 | 52.25 | 52.25 | 0.38% | 423,164 |
| Dec 30, 2025 | 52.65 | 52.70 | 51.25 | 52.05 | 52.05 | -0.29% | 353,364 |
| Dec 29, 2025 | 53.15 | 53.55 | 52.05 | 52.20 | 52.20 | -1.60% | 385,653 |
| Dec 26, 2025 | 53.55 | 54.00 | 52.65 | 53.05 | 53.05 | -1.67% | 463,968 |
| Dec 25, 2025 | 53.05 | 54.65 | 52.85 | 53.95 | 53.95 | 2.08% | 309,424 |
| Dec 24, 2025 | 53.20 | 53.50 | 52.15 | 52.85 | 52.85 | -0.28% | 531,623 |
| Dec 23, 2025 | 53.55 | 53.75 | 53.00 | 53.00 | 53.00 | -1.03% | 507,941 |
| Dec 22, 2025 | 55.25 | 55.70 | 52.55 | 53.55 | 53.55 | -1.92% | 837,138 |
| Dec 19, 2025 | 54.90 | 55.25 | 53.55 | 54.60 | 54.60 | - | 938,386 |
| Dec 18, 2025 | 54.20 | 55.55 | 53.80 | 54.60 | 54.60 | 0.83% | 1,162,027 |
| Dec 17, 2025 | 53.05 | 54.50 | 52.55 | 54.15 | 54.15 | 2.07% | 943,985 |
| Dec 16, 2025 | 53.65 | 53.65 | 52.90 | 53.05 | 53.05 | -0.47% | 478,729 |
| Dec 15, 2025 | 52.85 | 53.30 | 51.75 | 53.30 | 53.30 | 1.81% | 584,202 |
| Dec 12, 2025 | 53.95 | 54.00 | 51.95 | 52.35 | 52.35 | -2.60% | 381,753 |
| Dec 11, 2025 | 54.00 | 54.25 | 53.45 | 53.75 | 53.75 | -0.28% | 217,666 |
| Dec 10, 2025 | 53.35 | 54.85 | 52.95 | 53.90 | 53.90 | 1.32% | 757,238 |
| Dec 9, 2025 | 53.75 | 53.80 | 52.80 | 53.20 | 53.20 | -0.19% | 332,140 |
| Dec 8, 2025 | 53.30 | 53.95 | 52.90 | 53.30 | 53.30 | 0.19% | 589,247 |
| 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 |