Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey
· Delayed Price · Currency is TRY 7.66
-0.54 (-6.59%)
Last updated: Mar 6, 2026, 1:55 PM GMT+3
IST:ATLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.30 | 8.30 | 8.19 | 8.20 | 8.20 | 0.24% | 424,162 |
| Mar 4, 2026 | 8.00 | 8.20 | 8.00 | 8.18 | 8.18 | 5.68% | 403,552 |
| Mar 3, 2026 | 7.88 | 7.88 | 7.74 | 7.74 | 7.74 | -0.64% | 838,539 |
| Mar 2, 2026 | 7.29 | 7.89 | 7.29 | 7.79 | 7.79 | -3.83% | 925,470 |
| Feb 27, 2026 | 7.93 | 8.19 | 7.93 | 8.10 | 8.10 | 4.38% | 830,034 |
| Feb 26, 2026 | 7.80 | 7.80 | 7.70 | 7.76 | 7.76 | -2.39% | 1,054,886 |
| Feb 25, 2026 | 8.30 | 8.30 | 7.95 | 7.95 | 7.95 | -4.22% | 838,230 |
| Feb 24, 2026 | 8.74 | 8.74 | 8.30 | 8.30 | 8.30 | -6.43% | 923,533 |
| Feb 23, 2026 | 8.87 | 8.89 | 8.87 | 8.87 | 8.87 | - | 1,261,746 |
| Feb 20, 2026 | 9.15 | 9.15 | 8.87 | 8.87 | 8.87 | -3.06% | 633,672 |
| Feb 19, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -3.68% | 940,410 |
| Feb 18, 2026 | 10.25 | 10.25 | 9.23 | 9.50 | 9.50 | -7.32% | 2,181,167 |
| Feb 17, 2026 | 9.67 | 10.25 | 9.67 | 10.25 | 10.25 | 9.98% | 1,431,736 |
| Feb 16, 2026 | 9.92 | 9.92 | 9.32 | 9.32 | 9.32 | -9.95% | 2,498,889 |
| Feb 13, 2026 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | -2.54% | 1,802,677 |
| Feb 12, 2026 | 11.50 | 11.50 | 10.62 | 10.62 | 10.62 | -10.00% | 1,686,081 |
| Feb 11, 2026 | 11.56 | 12.05 | 11.00 | 11.80 | 11.80 | 7.66% | 6,540,746 |
| Feb 10, 2026 | 9.97 | 10.96 | 9.97 | 10.96 | 10.96 | 9.93% | 3,366,913 |
| Feb 9, 2026 | 8.89 | 9.97 | 8.50 | 9.97 | 9.97 | 9.92% | 3,706,272 |
| Feb 6, 2026 | 9.48 | 9.48 | 8.65 | 9.07 | 9.07 | -5.13% | 2,862,054 |
| Feb 5, 2026 | 9.90 | 9.95 | 9.42 | 9.56 | 9.56 | -4.69% | 2,101,812 |
| Feb 4, 2026 | 9.82 | 10.93 | 9.34 | 10.03 | 10.03 | -1.57% | 4,079,550 |
| Feb 3, 2026 | 9.60 | 10.44 | 8.81 | 10.19 | 10.19 | 4.84% | 4,762,521 |
| Feb 2, 2026 | 9.27 | 9.75 | 8.62 | 9.72 | 9.72 | 9.58% | 9,017,678 |
| Jan 30, 2026 | 8.68 | 8.87 | 8.25 | 8.87 | 8.87 | 9.91% | 4,354,550 |
| Jan 29, 2026 | 7.83 | 8.07 | 7.83 | 8.07 | 8.07 | 9.95% | 2,037,222 |
| Jan 28, 2026 | 6.78 | 7.34 | 6.78 | 7.34 | 7.34 | 9.88% | 2,059,481 |
| Jan 27, 2026 | 6.46 | 6.89 | 6.33 | 6.68 | 6.68 | 3.73% | 1,961,450 |
| Jan 26, 2026 | 6.32 | 6.50 | 6.22 | 6.44 | 6.44 | 3.21% | 1,696,422 |
| Jan 23, 2026 | 6.24 | 6.40 | 6.19 | 6.24 | 6.24 | - | 899,286 |
| Jan 22, 2026 | 6.24 | 6.35 | 6.16 | 6.24 | 6.24 | - | 518,492 |
| Jan 21, 2026 | 6.26 | 6.38 | 6.10 | 6.24 | 6.24 | -0.32% | 774,399 |
| Jan 20, 2026 | 6.49 | 6.49 | 6.18 | 6.26 | 6.26 | -0.79% | 844,894 |
| Jan 19, 2026 | 6.30 | 6.47 | 6.26 | 6.31 | 6.31 | 2.10% | 972,360 |
| Jan 16, 2026 | 6.26 | 6.26 | 6.08 | 6.18 | 6.18 | -0.32% | 461,035 |
| Jan 15, 2026 | 6.23 | 6.27 | 6.10 | 6.20 | 6.20 | -0.48% | 710,407 |
| Jan 14, 2026 | 6.20 | 6.40 | 6.11 | 6.23 | 6.23 | 0.32% | 921,930 |
| Jan 13, 2026 | 6.21 | 6.42 | 6.16 | 6.21 | 6.21 | -0.48% | 1,162,963 |
| Jan 12, 2026 | 6.11 | 6.30 | 6.03 | 6.24 | 6.24 | 2.13% | 829,203 |
| Jan 9, 2026 | 6.20 | 6.27 | 6.10 | 6.11 | 6.11 | -1.45% | 719,696 |
| Jan 8, 2026 | 6.19 | 6.30 | 6.03 | 6.20 | 6.20 | 0.16% | 405,958 |
| Jan 7, 2026 | 6.01 | 6.46 | 6.01 | 6.19 | 6.19 | 0.65% | 1,035,188 |
| Jan 6, 2026 | 5.85 | 6.30 | 5.80 | 6.15 | 6.15 | 4.59% | 1,029,076 |
| Jan 5, 2026 | 5.94 | 5.94 | 5.65 | 5.88 | 5.88 | -0.34% | 428,259 |
| Jan 2, 2026 | 5.86 | 5.96 | 5.80 | 5.90 | 5.90 | 0.51% | 380,403 |
| Dec 31, 2025 | 5.85 | 5.90 | 5.56 | 5.87 | 5.87 | 0.34% | 434,762 |
| Dec 30, 2025 | 5.84 | 5.90 | 5.71 | 5.85 | 5.85 | 0.86% | 405,009 |
| Dec 29, 2025 | 5.86 | 5.97 | 5.80 | 5.80 | 5.80 | -1.02% | 520,373 |
| Dec 26, 2025 | 5.94 | 5.94 | 5.81 | 5.86 | 5.86 | -1.68% | 599,675 |
| Dec 25, 2025 | 6.00 | 6.08 | 5.92 | 5.96 | 5.96 | -1.81% | 565,998 |
| Dec 24, 2025 | 5.92 | 6.15 | 5.82 | 6.07 | 6.07 | 1.34% | 960,844 |
| Dec 23, 2025 | 6.19 | 6.19 | 5.82 | 5.99 | 5.99 | -4.16% | 1,220,609 |
| Dec 22, 2025 | 6.32 | 6.62 | 6.00 | 6.25 | 6.25 | -2.04% | 1,687,416 |
| Dec 19, 2025 | 6.42 | 6.57 | 6.22 | 6.38 | 6.38 | -4.20% | 1,371,530 |
| Dec 18, 2025 | 6.25 | 6.72 | 6.01 | 6.66 | 6.66 | 7.59% | 3,431,325 |
| Dec 17, 2025 | 5.63 | 6.19 | 5.59 | 6.19 | 6.19 | 9.95% | 2,259,755 |
| Dec 16, 2025 | 5.69 | 5.71 | 5.61 | 5.63 | 5.63 | -0.88% | 275,108 |
| Dec 15, 2025 | 5.72 | 5.74 | 5.60 | 5.68 | 5.68 | -0.53% | 431,933 |
| Dec 12, 2025 | 5.74 | 5.79 | 5.66 | 5.71 | 5.71 | -1.38% | 584,729 |
| Dec 11, 2025 | 5.79 | 5.90 | 5.74 | 5.79 | 5.79 | -0.34% | 1,269,511 |
| Dec 10, 2025 | 5.81 | 5.85 | 5.68 | 5.81 | 5.81 | - | 459,477 |
| Dec 9, 2025 | 5.75 | 5.90 | 5.70 | 5.81 | 5.81 | 1.04% | 440,843 |
| Dec 8, 2025 | 5.71 | 5.83 | 5.64 | 5.75 | 5.75 | 0.70% | 442,533 |
| Dec 5, 2025 | 5.84 | 5.84 | 5.66 | 5.71 | 5.68 | -1.21% | 527,867 |
| Dec 4, 2025 | 5.70 | 5.99 | 5.66 | 5.78 | 5.75 | 2.12% | 598,211 |
| Dec 3, 2025 | 5.62 | 5.71 | 5.62 | 5.66 | 5.63 | -0.53% | 430,344 |
| Dec 2, 2025 | 5.71 | 5.73 | 5.60 | 5.69 | 5.66 | -0.35% | 360,869 |
| Dec 1, 2025 | 5.60 | 5.72 | 5.60 | 5.71 | 5.68 | 1.96% | 348,726 |
| Nov 28, 2025 | 5.59 | 5.64 | 5.49 | 5.60 | 5.57 | 1.08% | 353,172 |
| Nov 27, 2025 | 5.65 | 5.69 | 5.50 | 5.54 | 5.51 | -1.77% | 449,484 |
| Nov 26, 2025 | 5.86 | 5.86 | 5.64 | 5.64 | 5.61 | -2.59% | 537,580 |
| Nov 25, 2025 | 5.87 | 5.94 | 5.76 | 5.79 | 5.76 | -2.03% | 793,831 |
| Nov 24, 2025 | 5.87 | 6.09 | 5.80 | 5.91 | 5.88 | - | 795,541 |
| Nov 21, 2025 | 5.83 | 5.95 | 5.61 | 5.91 | 5.88 | 0.85% | 587,104 |
| Nov 20, 2025 | 5.86 | 6.00 | 5.78 | 5.86 | 5.83 | -0.68% | 808,020 |
| Nov 19, 2025 | 5.90 | 6.04 | 5.86 | 5.90 | 5.87 | -1.01% | 493,759 |
| Nov 18, 2025 | 6.01 | 6.10 | 5.96 | 5.96 | 5.93 | -1.49% | 387,614 |
| Nov 17, 2025 | 5.99 | 6.13 | 5.94 | 6.05 | 6.02 | 1.17% | 768,376 |
| Nov 14, 2025 | 6.11 | 6.13 | 5.82 | 5.98 | 5.95 | -2.45% | 1,047,810 |
| Nov 13, 2025 | 5.99 | 6.60 | 5.82 | 6.13 | 6.10 | 2.17% | 1,443,159 |
| Nov 12, 2025 | 6.18 | 6.28 | 5.88 | 6.00 | 5.97 | -2.44% | 661,177 |
| Nov 11, 2025 | 6.24 | 6.34 | 5.94 | 6.15 | 6.12 | -1.44% | 886,399 |
| Nov 10, 2025 | 6.20 | 6.31 | 6.15 | 6.24 | 6.21 | 0.65% | 483,836 |
| Nov 7, 2025 | 6.42 | 6.48 | 6.20 | 6.20 | 6.17 | -3.43% | 402,480 |
| Nov 6, 2025 | 6.51 | 6.54 | 6.33 | 6.42 | 6.39 | - | 409,558 |
| Nov 5, 2025 | 6.52 | 6.64 | 6.40 | 6.42 | 6.39 | -1.53% | 471,367 |
| Nov 4, 2025 | 6.55 | 6.63 | 6.40 | 6.52 | 6.49 | -0.91% | 1,110,285 |
| Nov 3, 2025 | 6.39 | 6.64 | 6.34 | 6.58 | 6.55 | 3.62% | 1,186,941 |
| Oct 31, 2025 | 6.39 | 6.39 | 6.20 | 6.35 | 6.32 | 0.79% | 846,179 |
| Oct 30, 2025 | 6.26 | 6.51 | 6.24 | 6.30 | 6.27 | 0.32% | 871,984 |
| Oct 28, 2025 | 6.16 | 6.45 | 6.11 | 6.28 | 6.25 | -0.79% | 402,557 |
| Oct 27, 2025 | 6.36 | 6.51 | 6.16 | 6.33 | 6.30 | -0.47% | 1,512,336 |
| Oct 24, 2025 | 6.03 | 6.51 | 5.95 | 6.36 | 6.33 | 6.71% | 1,566,587 |
| Oct 23, 2025 | 6.13 | 6.15 | 5.95 | 5.96 | 5.93 | -1.65% | 473,928 |
| Oct 22, 2025 | 6.21 | 6.21 | 5.98 | 6.06 | 6.03 | -0.82% | 767,332 |
| Oct 21, 2025 | 6.26 | 6.26 | 6.10 | 6.11 | 6.08 | -0.65% | 275,504 |
| Oct 20, 2025 | 6.36 | 6.36 | 6.09 | 6.15 | 6.12 | -0.97% | 653,713 |
| Oct 17, 2025 | 6.30 | 6.36 | 6.06 | 6.21 | 6.18 | -3.72% | 431,147 |
| Oct 16, 2025 | 6.23 | 6.60 | 6.20 | 6.45 | 6.42 | 3.04% | 921,613 |
| Oct 15, 2025 | 6.16 | 6.30 | 6.12 | 6.26 | 6.23 | 1.62% | 828,619 |