ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey
· Delayed Price · Currency is TRY 152.70
-16.10 (-9.54%)
At close: Mar 6, 2026
IST:ATATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 168.80 | 168.80 | 152.30 | 152.70 | 152.70 | -9.54% | 3,337,621 |
| Mar 5, 2026 | 158.20 | 170.90 | 156.10 | 168.80 | 168.80 | 8.62% | 3,163,489 |
| Mar 4, 2026 | 153.90 | 158.00 | 149.40 | 155.40 | 155.40 | 1.57% | 1,484,878 |
| Mar 3, 2026 | 145.20 | 156.00 | 144.90 | 153.00 | 153.00 | 5.74% | 1,690,318 |
| Mar 2, 2026 | 132.30 | 149.70 | 132.30 | 144.70 | 144.70 | -1.56% | 2,040,078 |
| Feb 27, 2026 | 151.50 | 154.30 | 144.00 | 147.00 | 147.00 | -2.58% | 1,363,641 |
| Feb 26, 2026 | 153.50 | 154.30 | 149.90 | 150.90 | 150.90 | -1.69% | 875,768 |
| Feb 25, 2026 | 161.00 | 161.00 | 152.40 | 153.50 | 153.50 | -4.60% | 1,374,305 |
| Feb 24, 2026 | 169.50 | 170.70 | 160.00 | 160.90 | 160.90 | -4.91% | 1,095,282 |
| Feb 23, 2026 | 165.70 | 174.30 | 165.70 | 169.20 | 169.20 | 3.17% | 1,638,253 |
| Feb 20, 2026 | 165.80 | 165.80 | 159.10 | 164.00 | 164.00 | -1.32% | 1,482,945 |
| Feb 19, 2026 | 176.60 | 180.00 | 160.00 | 166.20 | 166.20 | -5.73% | 2,032,248 |
| Feb 18, 2026 | 189.00 | 190.80 | 176.30 | 176.30 | 176.30 | -4.91% | 3,163,665 |
| Feb 17, 2026 | 168.80 | 185.40 | 167.00 | 185.40 | 185.40 | 9.96% | 3,617,490 |
| Feb 16, 2026 | 157.30 | 170.00 | 156.00 | 168.60 | 168.60 | 7.12% | 2,113,367 |
| Feb 13, 2026 | 157.40 | 159.80 | 156.50 | 157.40 | 157.40 | 0.19% | 810,026 |
| Feb 12, 2026 | 153.70 | 158.00 | 153.70 | 157.10 | 157.10 | 1.68% | 872,078 |
| Feb 11, 2026 | 152.40 | 156.00 | 151.70 | 154.50 | 154.50 | 0.59% | 748,149 |
| Feb 10, 2026 | 157.00 | 157.00 | 151.80 | 153.60 | 153.60 | -1.48% | 944,490 |
| Feb 9, 2026 | 151.00 | 157.70 | 150.50 | 155.90 | 155.90 | 4.14% | 804,860 |
| Feb 6, 2026 | 151.90 | 152.30 | 148.40 | 149.70 | 149.70 | -1.51% | 621,879 |
| Feb 5, 2026 | 155.50 | 158.00 | 151.40 | 152.00 | 152.00 | -2.00% | 874,251 |
| Feb 4, 2026 | 157.90 | 158.60 | 153.60 | 155.10 | 155.10 | -1.34% | 847,740 |
| Feb 3, 2026 | 158.00 | 160.90 | 156.00 | 157.20 | 157.20 | -0.51% | 937,134 |
| Feb 2, 2026 | 155.00 | 159.00 | 152.00 | 158.00 | 158.00 | 0.89% | 1,415,201 |
| Jan 30, 2026 | 159.30 | 161.50 | 155.80 | 156.60 | 156.60 | -1.69% | 805,971 |
| Jan 29, 2026 | 162.60 | 163.20 | 158.00 | 159.30 | 159.30 | -1.36% | 1,135,423 |
| Jan 28, 2026 | 167.20 | 171.00 | 161.00 | 161.50 | 161.50 | -3.87% | 1,547,168 |
| Jan 27, 2026 | 161.50 | 171.00 | 160.20 | 168.00 | 168.00 | 4.35% | 2,448,006 |
| Jan 26, 2026 | 159.60 | 163.70 | 157.00 | 161.00 | 161.00 | 2.16% | 1,455,521 |
| Jan 23, 2026 | 164.90 | 165.50 | 157.50 | 157.60 | 157.60 | -3.96% | 1,078,352 |
| Jan 22, 2026 | 156.90 | 166.50 | 155.20 | 164.10 | 164.10 | 4.79% | 2,017,455 |
| Jan 21, 2026 | 156.00 | 163.30 | 155.70 | 156.60 | 156.60 | 1.03% | 2,600,736 |
| Jan 20, 2026 | 162.00 | 165.90 | 154.40 | 155.00 | 155.00 | -4.32% | 1,251,525 |
| Jan 19, 2026 | 165.00 | 165.90 | 157.10 | 162.00 | 162.00 | -1.88% | 2,143,734 |
| Jan 16, 2026 | 164.90 | 169.90 | 155.10 | 165.10 | 165.10 | 3.84% | 4,399,412 |
| Jan 15, 2026 | 147.40 | 159.00 | 146.30 | 159.00 | 159.00 | 9.96% | 3,740,126 |
| Jan 14, 2026 | 133.50 | 144.60 | 133.00 | 144.60 | 144.60 | 9.96% | 4,682,545 |
| Jan 13, 2026 | 131.30 | 133.30 | 130.00 | 131.50 | 131.50 | 0.61% | 1,157,002 |
| Jan 12, 2026 | 131.90 | 132.50 | 130.10 | 130.70 | 130.70 | -0.76% | 1,197,211 |
| Jan 9, 2026 | 131.10 | 135.30 | 131.00 | 131.70 | 131.70 | 0.61% | 1,232,100 |
| Jan 8, 2026 | 132.60 | 132.90 | 129.50 | 130.90 | 130.90 | -1.21% | 643,643 |
| Jan 7, 2026 | 134.20 | 134.50 | 129.50 | 132.50 | 132.50 | -1.05% | 993,470 |
| Jan 6, 2026 | 136.30 | 136.30 | 132.70 | 133.90 | 133.90 | -1.33% | 888,999 |
| Jan 5, 2026 | 138.20 | 138.20 | 134.50 | 135.70 | 135.70 | -0.59% | 772,139 |
| Jan 2, 2026 | 132.20 | 137.50 | 132.20 | 136.50 | 136.50 | 2.71% | 801,832 |
| Dec 31, 2025 | 132.40 | 133.80 | 131.30 | 132.90 | 132.90 | 0.61% | 528,101 |
| Dec 30, 2025 | 132.60 | 134.20 | 131.50 | 132.10 | 132.10 | 0.46% | 600,898 |
| Dec 29, 2025 | 136.00 | 138.00 | 131.50 | 131.50 | 131.50 | -3.31% | 794,214 |
| Dec 26, 2025 | 137.70 | 139.60 | 135.10 | 136.00 | 136.00 | -1.16% | 807,454 |
| Dec 25, 2025 | 137.70 | 139.30 | 137.00 | 137.60 | 137.60 | 0.22% | 408,526 |
| Dec 24, 2025 | 139.70 | 141.00 | 137.00 | 137.30 | 137.30 | -1.65% | 858,582 |
| Dec 23, 2025 | 142.00 | 142.10 | 138.70 | 139.60 | 139.60 | -1.69% | 652,441 |
| Dec 22, 2025 | 137.80 | 143.70 | 137.80 | 142.00 | 142.00 | 3.50% | 1,388,307 |
| Dec 19, 2025 | 138.90 | 138.90 | 136.40 | 137.20 | 137.20 | -0.65% | 661,521 |
| Dec 18, 2025 | 141.50 | 142.90 | 137.60 | 138.10 | 138.10 | -2.06% | 1,461,479 |
| Dec 17, 2025 | 135.00 | 145.90 | 134.70 | 141.00 | 141.00 | 4.52% | 2,657,821 |
| Dec 16, 2025 | 137.30 | 138.70 | 134.30 | 134.90 | 134.90 | -1.75% | 976,565 |
| Dec 15, 2025 | 141.00 | 141.30 | 136.90 | 137.30 | 137.30 | -2.07% | 1,120,389 |
| Dec 12, 2025 | 142.00 | 143.40 | 139.10 | 140.20 | 140.20 | -1.61% | 1,115,636 |
| Dec 11, 2025 | 146.70 | 147.30 | 141.40 | 142.50 | 142.50 | -2.53% | 949,607 |
| Dec 10, 2025 | 150.50 | 152.40 | 145.10 | 146.20 | 146.20 | -2.34% | 1,048,142 |
| Dec 9, 2025 | 151.70 | 152.30 | 149.20 | 149.70 | 149.70 | -0.86% | 1,007,929 |
| Dec 8, 2025 | 154.50 | 155.90 | 150.90 | 151.00 | 151.00 | -1.69% | 1,217,490 |
| Dec 5, 2025 | 159.90 | 160.20 | 152.70 | 153.60 | 153.60 | -3.76% | 1,458,617 |
| Dec 4, 2025 | 152.90 | 167.30 | 152.10 | 159.60 | 159.60 | 4.93% | 3,381,277 |
| Dec 3, 2025 | 146.80 | 157.10 | 146.80 | 152.10 | 152.10 | 2.77% | 2,226,222 |
| Dec 2, 2025 | 148.20 | 151.30 | 146.50 | 148.00 | 148.00 | -0.13% | 1,149,505 |
| Dec 1, 2025 | 149.00 | 151.40 | 146.80 | 148.20 | 148.20 | -0.94% | 885,386 |
| Nov 28, 2025 | 152.40 | 154.20 | 148.50 | 149.60 | 149.60 | -1.84% | 976,922 |
| Nov 27, 2025 | 155.00 | 157.50 | 151.20 | 152.40 | 152.40 | -1.04% | 1,055,902 |
| Nov 26, 2025 | 156.30 | 158.30 | 153.90 | 154.00 | 154.00 | -2.04% | 880,414 |
| Nov 25, 2025 | 163.50 | 165.00 | 156.50 | 157.20 | 157.20 | -3.68% | 1,087,458 |
| Nov 24, 2025 | 167.50 | 170.00 | 160.90 | 163.20 | 163.20 | -3.03% | 1,572,156 |
| Nov 21, 2025 | 162.80 | 171.50 | 161.90 | 168.30 | 168.30 | 3.06% | 2,402,015 |
| Nov 20, 2025 | 176.00 | 176.60 | 163.30 | 163.30 | 163.30 | -6.10% | 1,728,051 |
| Nov 19, 2025 | 162.70 | 177.90 | 161.10 | 173.90 | 173.90 | 6.88% | 3,990,150 |
| Nov 18, 2025 | 163.30 | 172.40 | 158.50 | 162.70 | 162.70 | 1.43% | 4,783,654 |
| Nov 17, 2025 | 147.20 | 160.40 | 146.30 | 160.40 | 160.40 | 9.94% | 1,908,517 |
| Nov 14, 2025 | 150.00 | 152.30 | 144.80 | 145.90 | 145.90 | -2.73% | 1,415,531 |
| Nov 13, 2025 | 159.00 | 159.00 | 148.80 | 150.00 | 150.00 | -6.02% | 3,888,610 |
| Nov 12, 2025 | 163.20 | 174.80 | 156.20 | 159.60 | 159.60 | -1.85% | 5,451,926 |
| Nov 11, 2025 | 162.60 | 162.60 | 157.30 | 162.60 | 162.60 | 9.94% | 1,443,828 |
| Nov 10, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 9.96% | 479,822 |
| Nov 7, 2025 | 134.60 | 138.60 | 131.90 | 134.50 | 134.50 | 0.30% | 1,021,187 |
| Nov 6, 2025 | 135.10 | 139.50 | 133.60 | 134.10 | 134.10 | -0.52% | 1,001,128 |
| Nov 5, 2025 | 139.10 | 139.60 | 134.80 | 134.80 | 134.80 | -2.67% | 578,385 |
| Nov 4, 2025 | 140.60 | 143.30 | 136.40 | 138.50 | 138.50 | -1.00% | 1,186,352 |
| Nov 3, 2025 | 142.30 | 146.00 | 139.30 | 139.90 | 139.90 | -2.78% | 1,198,298 |
| Oct 31, 2025 | 135.00 | 144.30 | 134.60 | 143.90 | 143.90 | 6.91% | 1,194,421 |
| Oct 30, 2025 | 130.20 | 137.60 | 129.80 | 134.60 | 134.60 | 3.38% | 1,080,895 |
| Oct 28, 2025 | 131.60 | 132.10 | 128.90 | 130.20 | 130.20 | -1.06% | 360,137 |
| Oct 27, 2025 | 134.90 | 135.70 | 129.90 | 131.60 | 131.60 | -2.45% | 780,785 |
| Oct 24, 2025 | 127.00 | 135.50 | 126.50 | 134.90 | 134.90 | 6.64% | 1,462,370 |
| Oct 23, 2025 | 128.50 | 131.40 | 126.00 | 126.50 | 126.50 | -1.56% | 1,252,526 |
| Oct 22, 2025 | 129.70 | 129.70 | 126.60 | 128.50 | 128.50 | -0.08% | 647,576 |
| Oct 21, 2025 | 126.80 | 130.20 | 123.10 | 128.60 | 128.60 | 1.42% | 1,442,447 |
| Oct 20, 2025 | 128.20 | 130.20 | 126.20 | 126.80 | 126.80 | -1.01% | 1,271,557 |
| Oct 17, 2025 | 133.80 | 134.00 | 126.00 | 128.10 | 128.10 | -3.83% | 1,441,848 |
| Oct 16, 2025 | 137.00 | 139.90 | 132.90 | 133.20 | 133.20 | -3.48% | 975,959 |