Skip to main content
Atlas Menkul Kiymetler Yatirim Ortakligi A.S. (IST:ATLAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.43
-0.07 (-0.82%)
Last updated: Apr 29, 2026, 2:19 PM GMT+3

IST:ATLAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.059.058.378.508.50-7.21%2,228,386
Apr 27, 20269.059.558.669.169.160.33%2,330,747
Apr 24, 20269.389.498.779.139.134.22%2,974,539
Apr 22, 20267.978.767.958.768.769.91%2,321,080
Apr 21, 20267.668.107.657.977.974.18%2,326,519
Apr 20, 20267.587.897.457.657.650.79%1,976,037
Apr 17, 20267.587.667.497.597.59-1,570,813
Apr 16, 20267.707.797.517.597.59-1.81%1,354,150
Apr 15, 20267.408.207.337.737.733.07%2,222,313
Apr 14, 20267.407.677.307.507.501.35%1,994,319
Apr 13, 20267.307.507.157.407.40-2.76%2,246,932
Apr 10, 20267.747.787.507.617.61-1.17%1,611,033
Apr 9, 20267.797.907.557.707.70-2.53%2,198,595
Apr 8, 20267.998.567.627.907.90-1.99%3,564,303
Apr 7, 20267.368.077.328.068.069.81%4,059,491
Apr 6, 20267.427.527.297.347.34-0.68%1,067,356
Apr 3, 20267.547.547.297.397.39-1.86%1,477,407
Apr 2, 20267.577.657.307.537.53-1.57%1,400,308
Apr 1, 20267.787.847.457.657.65-1.92%1,355,345
Mar 31, 20267.508.067.287.807.803.31%1,777,102
Mar 30, 20267.727.727.297.557.55-2.20%1,600,299
Mar 27, 20268.128.157.627.727.72-3.74%1,361,371
Mar 26, 20268.258.398.028.028.02-4.18%1,041,579
Mar 25, 20268.498.728.258.378.37-2.67%1,793,495
Mar 24, 20268.508.938.118.608.601.18%1,608,671
Mar 23, 20268.428.738.318.508.50-4.92%1,212,416
Mar 19, 20268.419.008.418.948.943.71%428,503
Mar 18, 20268.999.008.558.628.62-5.79%1,851,085
Mar 17, 20269.469.509.039.159.15-5.67%1,902,027
Mar 16, 20269.019.998.749.709.701.57%2,325,084
Mar 13, 20269.649.809.169.559.556.11%2,809,230
Mar 12, 20268.009.007.949.009.009.89%1,609,071
Mar 11, 20268.428.428.198.198.19-1.33%732,491
Mar 10, 20267.928.307.928.308.307.10%867,508
Mar 9, 20267.797.807.757.757.75-1.90%534,193
Mar 6, 20268.198.197.667.907.90-3.66%488,718
Mar 5, 20268.308.308.198.208.200.24%424,162
Mar 4, 20268.008.208.008.188.185.68%403,552
Mar 3, 20267.887.887.747.747.74-0.64%838,539
Mar 2, 20267.297.897.297.797.79-3.83%925,470
Feb 27, 20267.938.197.938.108.104.38%830,034
Feb 26, 20267.807.807.707.767.76-2.39%1,054,886
Feb 25, 20268.308.307.957.957.95-4.22%838,230
Feb 24, 20268.748.748.308.308.30-6.43%923,533
Feb 23, 20268.878.898.878.878.87-1,261,746
Feb 20, 20269.159.158.878.878.87-3.06%633,672
Feb 19, 20269.359.359.159.159.15-3.68%940,410
Feb 18, 202610.2510.259.239.509.50-7.32%2,181,167
Feb 17, 20269.6710.259.6710.2510.259.98%1,431,736
Feb 16, 20269.929.929.329.329.32-9.95%2,498,889
Feb 13, 202610.6010.6010.3510.3510.35-2.54%1,802,677
Feb 12, 202611.5011.5010.6210.6210.62-10.00%1,686,081
Feb 11, 202611.5612.0511.0011.8011.807.66%6,540,746
Feb 10, 20269.9710.969.9710.9610.969.93%3,366,913
Feb 9, 20268.899.978.509.979.979.92%3,706,272
Feb 6, 20269.489.488.659.079.07-5.13%2,862,054
Feb 5, 20269.909.959.429.569.56-4.69%2,101,812
Feb 4, 20269.8210.939.3410.0310.03-1.57%4,079,550
Feb 3, 20269.6010.448.8110.1910.194.84%4,762,521
Feb 2, 20269.279.758.629.729.729.58%9,017,678
Jan 30, 20268.688.878.258.878.879.91%4,354,550
Jan 29, 20267.838.077.838.078.079.95%2,037,222
Jan 28, 20266.787.346.787.347.349.88%2,059,481
Jan 27, 20266.466.896.336.686.683.73%1,961,450
Jan 26, 20266.326.506.226.446.443.21%1,696,422
Jan 23, 20266.246.406.196.246.24-899,286
Jan 22, 20266.246.356.166.246.24-518,492
Jan 21, 20266.266.386.106.246.24-0.32%774,399
Jan 20, 20266.496.496.186.266.26-0.79%844,894
Jan 19, 20266.306.476.266.316.312.10%972,360
Jan 16, 20266.266.266.086.186.18-0.32%461,035
Jan 15, 20266.236.276.106.206.20-0.48%710,407
Jan 14, 20266.206.406.116.236.230.32%921,930
Jan 13, 20266.216.426.166.216.21-0.48%1,162,963
Jan 12, 20266.116.306.036.246.242.13%829,203
Jan 9, 20266.206.276.106.116.11-1.45%719,696
Jan 8, 20266.196.306.036.206.200.16%405,958
Jan 7, 20266.016.466.016.196.190.65%1,035,188
Jan 6, 20265.856.305.806.156.154.59%1,029,076
Jan 5, 20265.945.945.655.885.88-0.34%428,259
Jan 2, 20265.865.965.805.905.900.51%380,403
Dec 31, 20255.855.905.565.875.870.34%434,762
Dec 30, 20255.845.905.715.855.850.86%405,009
Dec 29, 20255.865.975.805.805.80-1.02%520,373
Dec 26, 20255.945.945.815.865.86-1.68%599,675
Dec 25, 20256.006.085.925.965.96-1.81%565,998
Dec 24, 20255.926.155.826.076.071.34%960,844
Dec 23, 20256.196.195.825.995.99-4.16%1,220,609
Dec 22, 20256.326.626.006.256.25-2.04%1,687,416
Dec 19, 20256.426.576.226.386.38-4.20%1,371,530
Dec 18, 20256.256.726.016.666.667.59%3,431,325
Dec 17, 20255.636.195.596.196.199.95%2,259,755
Dec 16, 20255.695.715.615.635.63-0.88%275,108
Dec 15, 20255.725.745.605.685.68-0.53%431,933
Dec 12, 20255.745.795.665.715.71-1.38%584,729
Dec 11, 20255.795.905.745.795.79-0.34%1,269,511
Dec 10, 20255.815.855.685.815.81-459,477
Dec 9, 20255.755.905.705.815.811.04%440,843
Dec 8, 20255.715.835.645.755.750.70%442,533
Dec 5, 20255.845.845.665.715.68-1.21%527,867