Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey
· Delayed Price · Currency is TRY 74.60
-1.40 (-1.84%)
At close: Dec 5, 2025
IST:ATEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.00 | 76.00 | 74.50 | 74.60 | 74.60 | -1.84% | 5,133 |
| Dec 4, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3,272 |
| Dec 3, 2025 | 74.80 | 77.00 | 74.80 | 77.00 | 77.00 | -2.04% | 9,877 |
| Dec 2, 2025 | 78.90 | 78.90 | 78.60 | 78.60 | 78.60 | 2.34% | 2,272 |
| Dec 1, 2025 | 79.00 | 79.00 | 76.80 | 76.80 | 76.80 | -2.78% | 3,813 |
| Nov 28, 2025 | 78.45 | 79.00 | 78.45 | 79.00 | 79.00 | -0.06% | 4,776 |
| Nov 27, 2025 | 76.90 | 79.05 | 76.90 | 79.05 | 79.05 | 2.86% | 5,397 |
| Nov 26, 2025 | 77.65 | 77.65 | 76.10 | 76.85 | 76.85 | -1.03% | 4,024 |
| Nov 25, 2025 | 80.05 | 80.05 | 77.65 | 77.65 | 77.65 | -3.00% | 9,749 |
| Nov 24, 2025 | 83.75 | 83.75 | 80.00 | 80.05 | 80.05 | -4.82% | 11,469 |
| Nov 21, 2025 | 85.00 | 85.00 | 84.10 | 84.10 | 84.10 | 0.12% | 11,419 |
| Nov 20, 2025 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 3.96% | 12,861 |
| Nov 19, 2025 | 79.50 | 80.80 | 79.50 | 80.80 | 80.80 | 1.64% | 11,279 |
| Nov 18, 2025 | 78.15 | 79.50 | 78.15 | 79.50 | 79.50 | 5.37% | 11,896 |
| Nov 17, 2025 | 74.00 | 75.45 | 74.00 | 75.45 | 75.45 | 2.79% | 7,263 |
| Nov 14, 2025 | 73.10 | 73.40 | 73.10 | 73.40 | 73.40 | 0.41% | 10,660 |
| Nov 13, 2025 | 75.50 | 75.50 | 73.10 | 73.10 | 73.10 | -3.18% | 4,082 |
| Nov 12, 2025 | 76.85 | 76.85 | 74.55 | 75.50 | 75.50 | 1.62% | 6,293 |
| Nov 11, 2025 | 75.65 | 75.65 | 74.30 | 74.30 | 74.30 | - | 8,135 |
| Nov 10, 2025 | 76.65 | 77.10 | 74.30 | 74.30 | 74.30 | -4.68% | 8,271 |
| Nov 7, 2025 | 80.75 | 80.75 | 77.95 | 77.95 | 77.95 | -3.59% | 8,028 |
| Nov 6, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - | 10,001 |
| Nov 5, 2025 | 80.00 | 80.85 | 80.00 | 80.85 | 80.85 | 5.00% | 23,548 |
| Nov 4, 2025 | 77.00 | 77.00 | 76.95 | 77.00 | 77.00 | -0.26% | 7,603 |
| Nov 3, 2025 | 76.00 | 77.20 | 76.00 | 77.20 | 77.20 | 1.51% | 17,263 |
| Oct 31, 2025 | 77.00 | 77.00 | 75.95 | 76.05 | 76.05 | -5.47% | 27,607 |
| Oct 30, 2025 | 73.60 | 80.85 | 73.60 | 80.45 | 80.45 | 9.46% | 25,257 |
| Oct 28, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -0.54% | 15,984 |
| Oct 27, 2025 | 74.85 | 74.85 | 73.00 | 73.90 | 73.90 | -2.25% | 11,771 |
| Oct 24, 2025 | 70.00 | 76.00 | 70.00 | 75.60 | 75.60 | 2.30% | 19,975 |
| Oct 23, 2025 | 73.90 | 73.90 | 73.00 | 73.90 | 73.90 | - | 4,418 |
| Oct 22, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.14% | 7,040 |
| Oct 21, 2025 | 74.95 | 74.95 | 72.75 | 74.00 | 74.00 | -1.27% | 2,891 |
| Oct 20, 2025 | 74.80 | 75.00 | 74.80 | 74.95 | 74.95 | 0.20% | 4,227 |
| Oct 17, 2025 | 74.00 | 74.80 | 72.80 | 74.80 | 74.80 | -0.80% | 10,097 |
| Oct 16, 2025 | 75.80 | 75.80 | 75.40 | 75.40 | 75.40 | -0.66% | 5,597 |
| Oct 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.07% | 16,560 |
| Oct 14, 2025 | 78.55 | 78.55 | 75.95 | 75.95 | 75.95 | -3.80% | 17,060 |
| Oct 13, 2025 | 80.80 | 80.80 | 78.00 | 78.95 | 78.95 | -2.53% | 8,514 |
| Oct 10, 2025 | 76.10 | 82.00 | 76.10 | 81.00 | 81.00 | 6.58% | 10,792 |
| Oct 9, 2025 | 77.00 | 77.00 | 71.50 | 76.00 | 76.00 | -1.30% | 23,300 |
| Oct 8, 2025 | 78.65 | 78.65 | 77.00 | 77.00 | 77.00 | -2.10% | 6,581 |
| Oct 7, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -1.07% | 8,244 |
| Oct 6, 2025 | 80.60 | 80.60 | 79.50 | 79.50 | 79.50 | -1.43% | 9,904 |
| Oct 3, 2025 | 81.15 | 81.15 | 80.65 | 80.65 | 80.65 | 3.40% | 6,474 |
| Oct 2, 2025 | 81.35 | 81.35 | 78.00 | 78.00 | 78.00 | -3.70% | 6,002 |
| Oct 1, 2025 | 81.65 | 81.65 | 81.00 | 81.00 | 81.00 | - | 9,620 |
| Sep 30, 2025 | 80.10 | 81.00 | 80.10 | 81.00 | 81.00 | 1.12% | 9,515 |
| Sep 29, 2025 | 81.10 | 81.10 | 80.10 | 80.10 | 80.10 | -1.23% | 9,621 |
| Sep 26, 2025 | 82.10 | 82.10 | 80.20 | 81.10 | 81.10 | -1.22% | 5,826 |
| Sep 25, 2025 | 84.35 | 84.35 | 82.05 | 82.10 | 82.10 | -2.73% | 14,468 |
| Sep 24, 2025 | 84.50 | 84.50 | 84.40 | 84.40 | 84.40 | -0.12% | 7,671 |
| Sep 23, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.42% | 5,830 |
| Sep 22, 2025 | 84.20 | 84.20 | 84.10 | 84.15 | 84.15 | -0.06% | 14,489 |
| Sep 19, 2025 | 84.55 | 84.55 | 84.20 | 84.20 | 84.20 | -0.41% | 7,917 |
| Sep 18, 2025 | 84.50 | 84.55 | 84.50 | 84.55 | 84.55 | -0.06% | 18,475 |
| Sep 17, 2025 | 85.00 | 85.00 | 84.60 | 84.60 | 84.60 | -0.59% | 14,150 |
| Sep 16, 2025 | 85.30 | 85.30 | 85.10 | 85.10 | 85.10 | -0.23% | 17,103 |
| Sep 15, 2025 | 82.50 | 85.50 | 82.50 | 85.30 | 85.30 | 4.47% | 9,623 |
| Sep 12, 2025 | 82.00 | 82.00 | 81.65 | 81.65 | 81.65 | 0.80% | 14,573 |
| Sep 11, 2025 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | -0.61% | 8,988 |
| Sep 10, 2025 | 81.30 | 81.50 | 81.30 | 81.50 | 81.50 | 0.25% | 6,512 |
| Sep 9, 2025 | 80.45 | 81.35 | 80.45 | 81.30 | 81.30 | -0.12% | 14,183 |
| Sep 8, 2025 | 82.05 | 82.05 | 77.30 | 81.40 | 81.40 | -0.97% | 13,144 |
| Sep 5, 2025 | 82.60 | 82.60 | 81.85 | 82.20 | 82.20 | -0.24% | 11,377 |
| Sep 4, 2025 | 80.45 | 82.40 | 80.45 | 82.40 | 82.40 | 1.73% | 11,361 |
| Sep 3, 2025 | 82.00 | 83.20 | 81.00 | 81.00 | 81.00 | -1.22% | 5,519 |
| Sep 2, 2025 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | -1.50% | 8,727 |
| Sep 1, 2025 | 83.35 | 83.35 | 82.00 | 83.25 | 83.25 | -0.18% | 12,430 |
| Aug 29, 2025 | 83.95 | 83.95 | 83.40 | 83.40 | 83.40 | 5.17% | 10,864 |
| Aug 28, 2025 | 84.50 | 84.50 | 77.00 | 79.30 | 79.30 | -2.58% | 9,462 |
| Aug 27, 2025 | 83.65 | 83.65 | 80.85 | 81.40 | 81.40 | -2.69% | 10,559 |
| Aug 26, 2025 | 83.00 | 83.65 | 83.00 | 83.65 | 83.65 | 1.46% | 12,898 |
| Aug 25, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.06% | 30,434 |
| Aug 22, 2025 | 85.45 | 85.45 | 82.45 | 82.50 | 82.50 | -3.96% | 16,414 |
| Aug 21, 2025 | 86.00 | 86.00 | 85.90 | 85.90 | 85.90 | 1.24% | 15,257 |
| Aug 20, 2025 | 84.85 | 84.85 | 84.50 | 84.85 | 84.85 | -0.18% | 12,983 |
| Aug 19, 2025 | 85.75 | 85.75 | 85.00 | 85.00 | 85.00 | -2.30% | 17,377 |
| Aug 18, 2025 | 88.25 | 88.25 | 87.00 | 87.00 | 87.00 | -2.25% | 13,937 |
| Aug 15, 2025 | 90.50 | 90.50 | 89.00 | 89.00 | 89.00 | -3.78% | 9,448 |
| Aug 14, 2025 | 93.70 | 93.70 | 92.50 | 92.50 | 92.50 | -0.54% | 15,096 |
| Aug 13, 2025 | 92.55 | 93.00 | 92.55 | 93.00 | 93.00 | 4.32% | 22,166 |
| Aug 12, 2025 | 88.00 | 89.15 | 88.00 | 89.15 | 89.15 | 3.54% | 15,943 |
| Aug 11, 2025 | 85.75 | 86.10 | 85.75 | 86.10 | 86.10 | 0.58% | 19,739 |
| Aug 8, 2025 | 85.00 | 85.60 | 85.00 | 85.60 | 85.60 | 1.66% | 14,153 |
| Aug 7, 2025 | 84.00 | 84.20 | 84.00 | 84.20 | 84.20 | 0.48% | 16,028 |
| Aug 6, 2025 | 83.10 | 83.80 | 83.10 | 83.80 | 83.80 | 0.84% | 29,691 |
| Aug 5, 2025 | 80.65 | 83.10 | 80.65 | 83.10 | 83.10 | 3.04% | 28,468 |
| Aug 4, 2025 | 80.60 | 80.65 | 80.60 | 80.65 | 80.65 | 0.19% | 26,726 |
| Aug 1, 2025 | 80.70 | 80.70 | 80.50 | 80.50 | 80.50 | 0.88% | 9,210 |
| Jul 31, 2025 | 79.50 | 79.80 | 79.50 | 79.80 | 79.80 | 1.01% | 10,357 |
| Jul 30, 2025 | 78.95 | 79.20 | 78.95 | 79.00 | 79.00 | -1.25% | 11,813 |
| Jul 29, 2025 | 81.50 | 81.50 | 76.30 | 80.00 | 80.00 | 1.33% | 16,347 |
| Jul 28, 2025 | 80.00 | 80.00 | 78.95 | 78.95 | 78.95 | -1.31% | 16,486 |
| Jul 25, 2025 | 81.60 | 81.60 | 80.00 | 80.00 | 80.00 | -1.96% | 15,868 |
| Jul 24, 2025 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | 0.74% | 18,688 |
| Jul 23, 2025 | 80.75 | 81.00 | 80.75 | 81.00 | 81.00 | -1.16% | 27,102 |
| Jul 22, 2025 | 83.00 | 83.00 | 80.45 | 81.95 | 81.95 | -1.21% | 19,173 |
| Jul 21, 2025 | 84.25 | 84.25 | 82.65 | 82.95 | 82.95 | -1.60% | 16,537 |
| Jul 18, 2025 | 84.95 | 84.95 | 82.00 | 84.30 | 84.30 | 2.80% | 9,472 |