Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey
· Delayed Price · Currency is TRY 5.71
-0.07 (-1.21%)
At close: Dec 5, 2025
IST:ATLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.84 | 5.84 | 5.66 | 5.71 | 5.71 | -1.21% | 527,867 |
| Dec 4, 2025 | 5.70 | 5.99 | 5.66 | 5.78 | 5.78 | 2.12% | 598,211 |
| Dec 3, 2025 | 5.62 | 5.71 | 5.62 | 5.66 | 5.66 | -0.53% | 430,344 |
| Dec 2, 2025 | 5.71 | 5.73 | 5.60 | 5.69 | 5.69 | -0.35% | 360,869 |
| Dec 1, 2025 | 5.60 | 5.72 | 5.60 | 5.71 | 5.71 | 1.96% | 348,726 |
| Nov 28, 2025 | 5.59 | 5.64 | 5.49 | 5.60 | 5.60 | 1.08% | 353,172 |
| Nov 27, 2025 | 5.65 | 5.69 | 5.50 | 5.54 | 5.54 | -1.77% | 449,484 |
| Nov 26, 2025 | 5.86 | 5.86 | 5.64 | 5.64 | 5.64 | -2.59% | 537,580 |
| Nov 25, 2025 | 5.87 | 5.94 | 5.76 | 5.79 | 5.79 | -2.03% | 793,831 |
| Nov 24, 2025 | 5.87 | 6.09 | 5.80 | 5.91 | 5.91 | - | 795,541 |
| Nov 21, 2025 | 5.83 | 5.95 | 5.61 | 5.91 | 5.91 | 0.85% | 587,104 |
| Nov 20, 2025 | 5.86 | 6.00 | 5.78 | 5.86 | 5.86 | -0.68% | 808,020 |
| Nov 19, 2025 | 5.90 | 6.04 | 5.86 | 5.90 | 5.90 | -1.01% | 493,759 |
| Nov 18, 2025 | 6.01 | 6.10 | 5.96 | 5.96 | 5.96 | -1.49% | 387,614 |
| Nov 17, 2025 | 5.99 | 6.13 | 5.94 | 6.05 | 6.05 | 1.17% | 768,376 |
| Nov 14, 2025 | 6.11 | 6.13 | 5.82 | 5.98 | 5.98 | -2.45% | 1,047,810 |
| Nov 13, 2025 | 5.99 | 6.60 | 5.82 | 6.13 | 6.13 | 2.17% | 1,443,159 |
| Nov 12, 2025 | 6.18 | 6.28 | 5.88 | 6.00 | 6.00 | -2.44% | 661,177 |
| Nov 11, 2025 | 6.24 | 6.34 | 5.94 | 6.15 | 6.15 | -1.44% | 886,399 |
| Nov 10, 2025 | 6.20 | 6.31 | 6.15 | 6.24 | 6.24 | 0.65% | 483,836 |
| Nov 7, 2025 | 6.42 | 6.48 | 6.20 | 6.20 | 6.20 | -3.43% | 402,480 |
| Nov 6, 2025 | 6.51 | 6.54 | 6.33 | 6.42 | 6.42 | - | 409,558 |
| Nov 5, 2025 | 6.52 | 6.64 | 6.40 | 6.42 | 6.42 | -1.53% | 471,367 |
| Nov 4, 2025 | 6.55 | 6.63 | 6.40 | 6.52 | 6.52 | -0.91% | 1,110,285 |
| Nov 3, 2025 | 6.39 | 6.64 | 6.34 | 6.58 | 6.58 | 3.62% | 1,186,941 |
| Oct 31, 2025 | 6.39 | 6.39 | 6.20 | 6.35 | 6.35 | 0.79% | 846,179 |
| Oct 30, 2025 | 6.26 | 6.51 | 6.24 | 6.30 | 6.30 | 0.32% | 871,984 |
| Oct 28, 2025 | 6.16 | 6.45 | 6.11 | 6.28 | 6.28 | -0.79% | 402,557 |
| Oct 27, 2025 | 6.36 | 6.51 | 6.16 | 6.33 | 6.33 | -0.47% | 1,512,336 |
| Oct 24, 2025 | 6.03 | 6.51 | 5.95 | 6.36 | 6.36 | 6.71% | 1,566,587 |
| Oct 23, 2025 | 6.13 | 6.15 | 5.95 | 5.96 | 5.96 | -1.65% | 473,928 |
| Oct 22, 2025 | 6.21 | 6.21 | 5.98 | 6.06 | 6.06 | -0.82% | 767,332 |
| Oct 21, 2025 | 6.26 | 6.26 | 6.10 | 6.11 | 6.11 | -0.65% | 275,504 |
| Oct 20, 2025 | 6.36 | 6.36 | 6.09 | 6.15 | 6.15 | -0.97% | 653,713 |
| Oct 17, 2025 | 6.30 | 6.36 | 6.06 | 6.21 | 6.21 | -3.72% | 431,147 |
| Oct 16, 2025 | 6.23 | 6.60 | 6.20 | 6.45 | 6.45 | 3.04% | 921,613 |
| Oct 15, 2025 | 6.16 | 6.30 | 6.12 | 6.26 | 6.26 | 1.62% | 828,619 |
| Oct 14, 2025 | 6.26 | 6.39 | 6.07 | 6.16 | 6.16 | -1.75% | 1,108,722 |
| Oct 13, 2025 | 6.47 | 6.47 | 6.23 | 6.27 | 6.27 | -3.09% | 751,942 |
| Oct 10, 2025 | 6.67 | 6.70 | 6.40 | 6.47 | 6.47 | -0.92% | 942,715 |
| Oct 9, 2025 | 6.28 | 6.66 | 6.28 | 6.53 | 6.53 | 3.98% | 1,457,032 |
| Oct 8, 2025 | 6.40 | 6.50 | 6.22 | 6.28 | 6.28 | -1.88% | 695,568 |
| Oct 7, 2025 | 6.56 | 6.56 | 6.33 | 6.40 | 6.40 | -1.08% | 497,354 |
| Oct 6, 2025 | 6.40 | 6.70 | 6.22 | 6.47 | 6.47 | 0.47% | 803,264 |
| Oct 3, 2025 | 6.69 | 6.69 | 6.42 | 6.44 | 6.44 | -1.83% | 323,471 |
| Oct 2, 2025 | 6.70 | 6.70 | 6.41 | 6.56 | 6.56 | -2.09% | 820,501 |
| Oct 1, 2025 | 6.85 | 6.88 | 6.51 | 6.70 | 6.70 | -1.47% | 1,283,948 |
| Sep 30, 2025 | 6.90 | 7.00 | 6.57 | 6.80 | 6.80 | -1.45% | 999,299 |
| Sep 29, 2025 | 6.78 | 7.05 | 6.62 | 6.90 | 6.90 | 1.47% | 1,159,153 |
| Sep 26, 2025 | 6.74 | 6.80 | 6.45 | 6.80 | 6.80 | 1.19% | 940,002 |
| Sep 25, 2025 | 6.49 | 6.75 | 6.35 | 6.72 | 6.72 | 3.54% | 1,341,775 |
| Sep 24, 2025 | 6.26 | 6.50 | 6.26 | 6.49 | 6.49 | 5.53% | 1,285,877 |
| Sep 23, 2025 | 6.78 | 6.78 | 6.15 | 6.15 | 6.15 | -9.56% | 1,623,772 |
| Sep 22, 2025 | 6.48 | 6.84 | 6.48 | 6.80 | 6.80 | 5.10% | 1,677,031 |
| Sep 19, 2025 | 6.30 | 6.47 | 6.10 | 6.47 | 6.47 | 2.70% | 772,055 |
| Sep 18, 2025 | 6.26 | 6.44 | 6.12 | 6.30 | 6.30 | 1.61% | 956,314 |
| Sep 17, 2025 | 6.30 | 6.51 | 6.19 | 6.20 | 6.20 | -0.16% | 970,120 |
| Sep 16, 2025 | 6.15 | 6.36 | 6.06 | 6.21 | 6.21 | 0.98% | 766,455 |
| Sep 15, 2025 | 5.81 | 6.18 | 5.73 | 6.15 | 6.15 | 5.85% | 712,729 |
| Sep 12, 2025 | 5.92 | 6.00 | 5.66 | 5.81 | 5.81 | -3.33% | 662,383 |
| Sep 11, 2025 | 6.03 | 6.20 | 5.92 | 6.01 | 6.01 | -0.33% | 504,192 |
| Sep 10, 2025 | 6.05 | 6.18 | 5.90 | 6.03 | 6.03 | -1.31% | 660,127 |
| Sep 9, 2025 | 6.15 | 6.37 | 6.00 | 6.11 | 6.11 | -0.97% | 343,749 |
| Sep 8, 2025 | 6.10 | 6.26 | 5.81 | 6.17 | 6.17 | -3.59% | 808,421 |
| Sep 5, 2025 | 6.63 | 6.75 | 6.30 | 6.40 | 6.40 | -3.47% | 637,681 |
| Sep 4, 2025 | 6.29 | 6.91 | 6.20 | 6.63 | 6.63 | 5.41% | 1,012,347 |
| Sep 3, 2025 | 6.39 | 6.39 | 6.14 | 6.29 | 6.29 | -1.72% | 734,812 |
| Sep 2, 2025 | 6.70 | 6.75 | 6.00 | 6.40 | 6.40 | -2.59% | 1,259,338 |
| Sep 1, 2025 | 6.60 | 6.69 | 6.34 | 6.57 | 6.57 | -0.45% | 813,890 |
| Aug 29, 2025 | 6.54 | 6.62 | 6.40 | 6.60 | 6.60 | 1.07% | 566,203 |
| Aug 28, 2025 | 6.84 | 6.84 | 6.53 | 6.53 | 6.53 | -2.83% | 756,278 |
| Aug 27, 2025 | 7.00 | 7.00 | 6.68 | 6.72 | 6.72 | -1.32% | 1,523,413 |
| Aug 26, 2025 | 6.60 | 7.00 | 6.50 | 6.81 | 6.81 | 3.97% | 2,110,766 |
| Aug 25, 2025 | 6.30 | 6.65 | 6.18 | 6.55 | 6.55 | 5.99% | 2,344,029 |
| Aug 22, 2025 | 6.22 | 6.33 | 6.14 | 6.18 | 6.18 | -0.48% | 796,089 |
| Aug 21, 2025 | 6.18 | 6.25 | 6.13 | 6.21 | 6.21 | 0.49% | 660,544 |
| Aug 20, 2025 | 6.24 | 6.33 | 6.14 | 6.18 | 6.18 | -2.52% | 671,523 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.16 | 6.34 | 6.34 | 4.45% | 1,145,573 |
| Aug 18, 2025 | 6.18 | 6.20 | 6.00 | 6.07 | 6.07 | -1.30% | 1,112,442 |
| Aug 15, 2025 | 6.12 | 6.25 | 6.00 | 6.15 | 6.15 | 0.33% | 1,055,251 |
| Aug 14, 2025 | 6.22 | 6.33 | 6.10 | 6.13 | 6.13 | -1.45% | 987,215 |
| Aug 13, 2025 | 6.01 | 6.27 | 5.99 | 6.22 | 6.22 | 2.98% | 1,550,367 |
| Aug 12, 2025 | 5.92 | 6.06 | 5.85 | 6.04 | 6.04 | 2.03% | 1,039,195 |
| Aug 11, 2025 | 5.93 | 6.10 | 5.92 | 5.92 | 5.92 | -1.33% | 1,249,652 |
| Aug 8, 2025 | 6.10 | 6.18 | 5.88 | 6.00 | 6.00 | -1.80% | 1,854,282 |
| Aug 7, 2025 | 5.85 | 6.18 | 5.73 | 6.11 | 6.11 | 3.56% | 2,528,296 |
| Aug 6, 2025 | 5.93 | 6.01 | 5.70 | 5.90 | 5.90 | -0.51% | 2,691,738 |
| Aug 5, 2025 | 5.44 | 5.98 | 5.42 | 5.93 | 5.93 | 9.01% | 4,346,314 |
| Aug 4, 2025 | 5.36 | 5.50 | 5.34 | 5.44 | 5.44 | 1.49% | 986,055 |
| Aug 1, 2025 | 5.47 | 5.47 | 5.30 | 5.36 | 5.36 | -1.47% | 958,554 |
| Jul 31, 2025 | 5.49 | 5.50 | 5.42 | 5.44 | 5.44 | -1.09% | 949,809 |
| Jul 30, 2025 | 5.55 | 5.62 | 5.46 | 5.50 | 5.50 | - | 1,187,194 |
| Jul 29, 2025 | 5.58 | 5.64 | 5.48 | 5.50 | 5.50 | -1.43% | 1,242,741 |
| Jul 28, 2025 | 5.49 | 5.72 | 5.38 | 5.58 | 5.58 | 1.64% | 1,282,306 |
| Jul 25, 2025 | 5.30 | 5.67 | 5.26 | 5.49 | 5.49 | 3.58% | 2,326,105 |
| Jul 24, 2025 | 5.23 | 5.35 | 5.22 | 5.30 | 5.30 | 0.95% | 778,542 |
| Jul 23, 2025 | 5.40 | 5.41 | 5.22 | 5.25 | 5.25 | -2.05% | 1,063,857 |
| Jul 22, 2025 | 5.27 | 5.48 | 5.20 | 5.36 | 5.36 | 2.10% | 1,583,232 |
| Jul 21, 2025 | 5.24 | 5.32 | 5.19 | 5.25 | 5.25 | 1.16% | 1,499,821 |
| Jul 18, 2025 | 5.14 | 5.24 | 5.09 | 5.19 | 5.19 | 1.37% | 1,193,832 |