Akin Tekstil Anonim Sirketi (IST:ATEKS)
Turkey
· Delayed Price · Currency is TRY 96.00
-2.30 (-2.34%)
Last updated: Apr 28, 2026, 5:55 PM GMT+3
IST:ATEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.35 | 97.35 | 93.65 | 96.00 | 96.00 | -2.34% | 21,532 |
| Apr 27, 2026 | 98.30 | 98.40 | 98.30 | 98.30 | 98.30 | -4.93% | 27,179 |
| Apr 24, 2026 | 109.90 | 109.90 | 103.40 | 103.40 | 103.40 | - | 51,607 |
| Apr 22, 2026 | 101.40 | 103.40 | 101.40 | 103.40 | 103.40 | 10.00% | 48,161 |
| Apr 21, 2026 | 93.75 | 94.00 | 93.35 | 94.00 | 94.00 | 0.27% | 27,081 |
| Apr 20, 2026 | 94.85 | 94.85 | 91.30 | 93.75 | 93.75 | -1.32% | 17,882 |
| Apr 17, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -0.52% | 19,820 |
| Apr 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.70% | 15,715 |
| Apr 15, 2026 | 93.00 | 93.90 | 93.00 | 93.90 | 93.90 | -1.11% | 21,967 |
| Apr 14, 2026 | 95.90 | 95.90 | 90.65 | 94.95 | 94.95 | -0.47% | 14,132 |
| Apr 13, 2026 | 95.50 | 95.50 | 93.95 | 95.40 | 95.40 | -1.65% | 21,902 |
| Apr 10, 2026 | 94.90 | 97.00 | 94.90 | 97.00 | 97.00 | 2.21% | 13,492 |
| Apr 9, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -2.37% | 22,015 |
| Apr 8, 2026 | 96.95 | 97.25 | 96.95 | 97.20 | 97.20 | -0.41% | 38,506 |
| Apr 7, 2026 | 98.70 | 98.70 | 97.60 | 97.60 | 97.60 | -1.06% | 16,788 |
| Apr 6, 2026 | 95.40 | 98.65 | 95.40 | 98.65 | 98.65 | -2.71% | 13,586 |
| Apr 3, 2026 | 98.30 | 101.40 | 98.30 | 101.40 | 101.40 | 1.60% | 16,213 |
| Apr 2, 2026 | 105.00 | 105.00 | 98.20 | 99.80 | 99.80 | -6.47% | 23,222 |
| Apr 1, 2026 | 104.50 | 106.70 | 104.50 | 106.70 | 106.70 | 6.59% | 23,889 |
| Mar 31, 2026 | 91.00 | 100.10 | 91.00 | 100.10 | 100.10 | 10.00% | 27,159 |
| Mar 30, 2026 | 95.50 | 95.50 | 90.30 | 91.00 | 91.00 | -4.71% | 25,736 |
| Mar 27, 2026 | 94.80 | 95.50 | 94.80 | 95.50 | 95.50 | 1.60% | 30,646 |
| Mar 26, 2026 | 100.90 | 100.90 | 93.55 | 94.00 | 94.00 | -7.75% | 31,887 |
| Mar 25, 2026 | 105.80 | 105.80 | 101.90 | 101.90 | 101.90 | -4.05% | 31,383 |
| Mar 24, 2026 | 116.90 | 116.90 | 106.20 | 106.20 | 106.20 | -10.00% | 35,102 |
| Mar 23, 2026 | 110.10 | 118.00 | 110.10 | 118.00 | 118.00 | 7.76% | 35,571 |
| Mar 19, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 15,385 |
| Mar 18, 2026 | 131.40 | 131.40 | 109.50 | 109.50 | 109.50 | -8.52% | 55,969 |
| Mar 17, 2026 | 112.30 | 119.70 | 112.30 | 119.70 | 119.70 | 9.92% | 49,830 |
| Mar 16, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 9.94% | 88,261 |
| Mar 13, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 9.99% | 19,803 |
| Mar 12, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 9.95% | 12,303 |
| Mar 11, 2026 | 87.90 | 87.90 | 79.45 | 81.90 | 81.90 | -7.20% | 55,378 |
| Mar 10, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -9.99% | 76,021 |
| Mar 9, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -9.96% | 24,264 |
| Feb 13, 2026 | 89.10 | 108.90 | 89.10 | 108.90 | 108.90 | 10.00% | 80,351 |
| Feb 12, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -10.00% | 17,142 |
| Feb 11, 2026 | 119.80 | 119.80 | 110.00 | 110.00 | 110.00 | -9.98% | 35,683 |
| Feb 10, 2026 | 112.00 | 122.20 | 112.00 | 122.20 | 122.20 | 9.99% | 118,699 |
| Feb 9, 2026 | 109.00 | 111.10 | 109.00 | 111.10 | 111.10 | 10.00% | 68,096 |
| Feb 6, 2026 | 93.35 | 101.00 | 93.35 | 101.00 | 101.00 | 9.90% | 73,251 |
| Feb 5, 2026 | 84.00 | 91.90 | 84.00 | 91.90 | 91.90 | 9.67% | 50,013 |
| Feb 4, 2026 | 76.20 | 83.80 | 76.20 | 83.80 | 83.80 | 9.97% | 30,311 |
| Feb 3, 2026 | 77.05 | 77.05 | 76.00 | 76.20 | 76.20 | -1.68% | 35,659 |
| Feb 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 25,447 |
| Jan 30, 2026 | 80.05 | 80.05 | 77.50 | 77.50 | 77.50 | -3.19% | 18,670 |
| Jan 29, 2026 | 80.50 | 80.50 | 80.05 | 80.05 | 80.05 | -1.23% | 23,991 |
| Jan 28, 2026 | 81.50 | 81.50 | 81.05 | 81.05 | 81.05 | - | 19,811 |
| Jan 27, 2026 | 85.85 | 85.85 | 81.05 | 81.05 | 81.05 | -5.76% | 24,030 |
| Jan 26, 2026 | 86.90 | 86.90 | 86.00 | 86.00 | 86.00 | 1.42% | 27,067 |
| Jan 23, 2026 | 85.05 | 85.05 | 84.80 | 84.80 | 84.80 | -0.18% | 18,657 |
| Jan 22, 2026 | 81.60 | 85.05 | 81.60 | 84.95 | 84.95 | -0.53% | 38,940 |
| Jan 21, 2026 | 86.20 | 86.20 | 85.40 | 85.40 | 85.40 | -2.84% | 24,950 |
| Jan 20, 2026 | 90.25 | 90.25 | 87.90 | 87.90 | 87.90 | -4.46% | 28,483 |
| Jan 19, 2026 | 92.20 | 92.50 | 92.00 | 92.00 | 92.00 | -3.56% | 33,462 |
| Jan 16, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -10.00% | 56,371 |
| Jan 15, 2026 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | 0.86% | 49,388 |
| Jan 14, 2026 | 111.50 | 111.50 | 102.10 | 105.10 | 105.10 | -7.32% | 56,453 |
| Jan 13, 2026 | 103.30 | 113.40 | 103.30 | 113.40 | 113.40 | 9.99% | 38,195 |
| Jan 12, 2026 | 113.00 | 113.00 | 103.10 | 103.10 | 103.10 | -9.96% | 78,827 |
| Jan 9, 2026 | 112.10 | 118.00 | 112.10 | 114.50 | 114.50 | -1.21% | 49,971 |
| Jan 8, 2026 | 115.90 | 124.90 | 115.90 | 115.90 | 115.90 | -9.95% | 121,772 |
| Jan 7, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -10.00% | 22,323 |
| Jan 6, 2026 | 128.10 | 143.00 | 128.10 | 143.00 | 143.00 | 2.07% | 227,484 |
| Jan 5, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -9.96% | 36,725 |
| Jan 2, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -9.95% | 21,452 |
| Dec 31, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -10.00% | 21,583 |
| Dec 30, 2025 | 192.00 | 192.50 | 192.00 | 192.00 | 192.00 | 9.59% | 109,786 |
| Dec 29, 2025 | 175.00 | 175.20 | 175.00 | 175.20 | 175.20 | 9.98% | 91,271 |
| Dec 26, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 9.94% | 70,343 |
| Dec 25, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 9.94% | 23,343 |
| Dec 24, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 9.92% | 26,191 |
| Dec 23, 2025 | 118.90 | 119.90 | 118.90 | 119.90 | 119.90 | 10.00% | 52,264 |
| Dec 22, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 9.99% | 48,298 |
| Dec 19, 2025 | 96.80 | 99.10 | 96.80 | 99.10 | 99.10 | 9.99% | 85,648 |
| Dec 18, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 9.95% | 46,106 |
| Dec 17, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 10.00% | 24,260 |
| Dec 16, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 2,439 |
| Dec 15, 2025 | 74.80 | 74.80 | 74.65 | 74.80 | 74.80 | - | 6,633 |
| Dec 12, 2025 | 75.10 | 75.10 | 72.55 | 74.80 | 74.80 | -0.53% | 10,132 |
| Dec 11, 2025 | 74.70 | 75.25 | 74.70 | 75.20 | 75.20 | 0.67% | 2,323 |
| Dec 10, 2025 | 74.00 | 74.70 | 74.00 | 74.70 | 74.70 | - | 3,799 |
| Dec 9, 2025 | 75.75 | 75.75 | 74.70 | 74.70 | 74.70 | -1.71% | 4,419 |
| Dec 8, 2025 | 74.60 | 76.00 | 74.60 | 76.00 | 76.00 | 1.88% | 6,795 |
| 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 |