Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey
· Delayed Price · Currency is TRY 51.00
-1.00 (-1.92%)
Last updated: Mar 9, 2026, 1:55 PM GMT+3
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | - | -1.92% | - |
| Mar 6, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.07% | 30,848 |
| Mar 5, 2026 | 52.20 | 53.10 | 52.20 | 53.10 | 53.10 | 2.12% | 72,060 |
| Mar 4, 2026 | 53.95 | 53.95 | 52.00 | 52.00 | 52.00 | -3.61% | 41,496 |
| Mar 3, 2026 | 53.00 | 54.00 | 53.00 | 53.95 | 53.95 | 0.47% | 35,989 |
| Mar 2, 2026 | 52.50 | 54.80 | 52.50 | 53.70 | 53.70 | -7.89% | 58,970 |
| Feb 27, 2026 | 59.00 | 59.00 | 58.30 | 58.30 | 58.30 | -2.67% | 30,579 |
| Feb 26, 2026 | 60.45 | 60.45 | 59.90 | 59.90 | 59.90 | -0.99% | 13,869 |
| Feb 25, 2026 | 60.10 | 61.50 | 60.10 | 60.50 | 60.50 | -2.42% | 25,898 |
| Feb 24, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -0.08% | 21,007 |
| Feb 23, 2026 | 62.80 | 62.80 | 62.00 | 62.05 | 62.05 | 3.42% | 29,501 |
| Feb 20, 2026 | 60.00 | 60.00 | 59.95 | 60.00 | 60.00 | 1.52% | 30,903 |
| Feb 19, 2026 | 63.40 | 63.40 | 59.10 | 59.10 | 59.10 | -6.78% | 41,519 |
| Feb 18, 2026 | 68.00 | 68.00 | 63.40 | 63.40 | 63.40 | -3.94% | 39,105 |
| Feb 17, 2026 | 58.00 | 66.00 | 58.00 | 66.00 | 66.00 | 10.00% | 100,936 |
| Feb 16, 2026 | 58.90 | 61.00 | 58.90 | 60.00 | 60.00 | 1.87% | 35,208 |
| Feb 13, 2026 | 59.95 | 59.95 | 58.80 | 58.90 | 58.90 | -1.75% | 44,625 |
| Feb 12, 2026 | 60.55 | 60.55 | 59.95 | 59.95 | 59.95 | -2.99% | 57,793 |
| Feb 11, 2026 | 63.20 | 63.20 | 61.80 | 61.80 | 61.80 | -1.44% | 29,639 |
| Feb 10, 2026 | 64.50 | 64.50 | 62.70 | 62.70 | 62.70 | -0.79% | 18,950 |
| Feb 9, 2026 | 63.00 | 63.20 | 63.00 | 63.20 | 63.20 | 3.61% | 39,645 |
| Feb 6, 2026 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 0.66% | 22,274 |
| Feb 5, 2026 | 63.80 | 63.80 | 60.60 | 60.60 | 60.60 | -2.26% | 31,431 |
| Feb 4, 2026 | 61.15 | 62.90 | 61.00 | 62.00 | 62.00 | 5.26% | 50,225 |
| Feb 3, 2026 | 56.00 | 58.90 | 56.00 | 58.90 | 58.90 | 5.46% | 41,611 |
| Feb 2, 2026 | 58.00 | 58.00 | 55.85 | 55.85 | 55.85 | -4.20% | 65,310 |
| Jan 30, 2026 | 58.50 | 58.50 | 58.30 | 58.30 | 58.30 | -1.52% | 60,547 |
| Jan 29, 2026 | 60.80 | 60.80 | 59.20 | 59.20 | 59.20 | -2.63% | 46,750 |
| Jan 28, 2026 | 60.30 | 60.85 | 60.30 | 60.80 | 60.80 | -2.49% | 70,281 |
| Jan 27, 2026 | 63.70 | 63.70 | 62.35 | 62.35 | 62.35 | 0.48% | 35,909 |
| Jan 26, 2026 | 62.00 | 62.05 | 62.00 | 62.05 | 62.05 | -2.51% | 64,915 |
| Jan 23, 2026 | 64.00 | 64.00 | 63.20 | 63.65 | 63.65 | -0.55% | 60,004 |
| Jan 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.14% | 58,093 |
| Jan 21, 2026 | 66.05 | 66.05 | 65.30 | 65.40 | 65.40 | -1.06% | 39,147 |
| Jan 20, 2026 | 68.25 | 68.25 | 65.00 | 66.10 | 66.10 | -3.50% | 35,929 |
| Jan 19, 2026 | 67.95 | 68.55 | 67.95 | 68.50 | 68.50 | 3.09% | 55,339 |
| Jan 16, 2026 | 65.10 | 66.50 | 65.10 | 66.45 | 66.45 | 2.07% | 32,571 |
| Jan 15, 2026 | 66.55 | 66.55 | 65.10 | 65.10 | 65.10 | -2.18% | 33,777 |
| Jan 14, 2026 | 66.95 | 66.95 | 66.50 | 66.55 | 66.55 | -2.13% | 26,453 |
| Jan 13, 2026 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 4.29% | 35,805 |
| Jan 12, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.66% | 71,260 |
| Jan 9, 2026 | 67.50 | 67.50 | 66.30 | 66.30 | 66.30 | -3.21% | 62,622 |
| Jan 8, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | 37,384 |
| Jan 7, 2026 | 70.25 | 70.25 | 67.80 | 68.00 | 68.00 | -3.20% | 53,950 |
| Jan 6, 2026 | 71.90 | 71.90 | 70.05 | 70.25 | 70.25 | -2.70% | 56,432 |
| Jan 5, 2026 | 74.45 | 74.45 | 71.70 | 72.20 | 72.20 | -1.77% | 33,664 |
| Jan 2, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -2.26% | 27,434 |
| Dec 31, 2025 | 78.95 | 78.95 | 73.45 | 75.20 | 75.20 | -4.81% | 44,541 |
| Dec 30, 2025 | 79.85 | 79.85 | 79.00 | 79.00 | 79.00 | 3.27% | 61,817 |
| Dec 29, 2025 | 76.65 | 76.65 | 76.50 | 76.50 | 76.50 | 5.81% | 129,984 |
| Dec 26, 2025 | 71.95 | 72.30 | 71.95 | 72.30 | 72.30 | 5.47% | 95,964 |
| Dec 25, 2025 | 68.50 | 68.60 | 68.50 | 68.55 | 68.55 | -1.37% | 39,519 |
| Dec 24, 2025 | 68.80 | 70.00 | 68.80 | 69.50 | 69.50 | 1.16% | 33,896 |
| Dec 23, 2025 | 71.10 | 71.10 | 68.70 | 68.70 | 68.70 | -2.41% | 31,670 |
| Dec 22, 2025 | 74.80 | 74.80 | 70.40 | 70.40 | 70.40 | 2.77% | 33,869 |
| Dec 19, 2025 | 66.65 | 68.50 | 66.65 | 68.50 | 68.50 | 2.78% | 25,631 |
| Dec 18, 2025 | 68.40 | 68.40 | 66.65 | 66.65 | 66.65 | -2.56% | 50,682 |
| Dec 17, 2025 | 70.80 | 70.80 | 68.40 | 68.40 | 68.40 | -1.08% | 25,263 |
| Dec 16, 2025 | 71.75 | 71.75 | 69.15 | 69.15 | 69.15 | -3.62% | 26,979 |
| Dec 15, 2025 | 72.20 | 72.20 | 71.75 | 71.75 | 71.75 | -2.78% | 24,583 |
| Dec 12, 2025 | 74.50 | 74.50 | 73.80 | 73.80 | 73.80 | 1.10% | 13,417 |
| Dec 11, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 1.67% | 17,859 |
| Dec 10, 2025 | 72.30 | 72.30 | 68.60 | 71.80 | 71.80 | -0.69% | 36,449 |
| Dec 9, 2025 | 74.50 | 74.50 | 72.30 | 72.30 | 72.30 | 1.76% | 49,193 |
| Dec 8, 2025 | 65.80 | 71.05 | 65.80 | 71.05 | 71.05 | 9.98% | 50,170 |
| Dec 5, 2025 | 69.80 | 69.80 | 64.60 | 64.60 | 64.60 | -4.86% | 32,267 |
| Dec 4, 2025 | 66.00 | 68.00 | 66.00 | 67.90 | 67.90 | 3.82% | 37,915 |
| Dec 3, 2025 | 68.60 | 68.60 | 65.40 | 65.40 | 65.40 | -6.57% | 64,208 |
| Dec 2, 2025 | 71.55 | 71.55 | 70.00 | 70.00 | 70.00 | -2.10% | 25,710 |
| Dec 1, 2025 | 72.85 | 72.85 | 71.50 | 71.50 | 71.50 | -3.31% | 33,986 |
| Nov 28, 2025 | 76.90 | 76.90 | 73.95 | 73.95 | 73.95 | -1.79% | 24,441 |
| Nov 27, 2025 | 75.05 | 75.30 | 75.05 | 75.30 | 75.30 | 2.17% | 33,358 |
| Nov 26, 2025 | 72.90 | 74.50 | 72.90 | 73.70 | 73.70 | -3.15% | 39,060 |
| Nov 25, 2025 | 77.90 | 77.90 | 70.65 | 76.10 | 76.10 | -3.06% | 98,375 |
| Nov 24, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 0.64% | 42,626 |
| Nov 21, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 0.19% | 43,523 |
| Nov 20, 2025 | 72.10 | 78.50 | 72.10 | 77.85 | 77.85 | 4.50% | 77,563 |
| Nov 19, 2025 | 78.00 | 78.00 | 74.50 | 74.50 | 74.50 | -4.73% | 48,647 |
| Nov 18, 2025 | 78.20 | 78.50 | 78.20 | 78.20 | 78.20 | -2.25% | 34,212 |
| Nov 17, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 44,675 |
| Nov 14, 2025 | 81.90 | 81.90 | 81.00 | 81.00 | 81.00 | - | 43,585 |
| Nov 13, 2025 | 78.35 | 81.50 | 78.35 | 81.00 | 81.00 | 3.85% | 28,180 |
| Nov 12, 2025 | 75.00 | 78.50 | 75.00 | 78.00 | 78.00 | - | 38,014 |
| Nov 11, 2025 | 83.90 | 83.90 | 78.00 | 78.00 | 78.00 | -1.39% | 36,605 |
| Nov 10, 2025 | 79.05 | 79.10 | 79.05 | 79.10 | 79.10 | 0.76% | 66,555 |
| Nov 7, 2025 | 80.20 | 80.30 | 78.50 | 78.50 | 78.50 | -4.33% | 60,921 |
| Nov 6, 2025 | 74.60 | 82.05 | 74.60 | 82.05 | 82.05 | 9.99% | 95,724 |
| Nov 5, 2025 | 77.70 | 77.70 | 74.50 | 74.60 | 74.60 | -3.99% | 61,783 |
| Nov 4, 2025 | 84.15 | 84.15 | 77.70 | 77.70 | 77.70 | -8.75% | 75,806 |
| Nov 3, 2025 | 84.70 | 85.15 | 84.70 | 85.15 | 85.15 | 0.53% | 73,240 |
| Oct 31, 2025 | 91.00 | 91.00 | 82.55 | 84.70 | 84.70 | -7.43% | 171,080 |
| Oct 30, 2025 | 85.80 | 92.00 | 85.80 | 91.50 | 91.50 | 6.64% | 170,457 |
| Oct 28, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 9.09% | 82,730 |
| Oct 27, 2025 | 74.50 | 78.65 | 74.50 | 78.65 | 78.65 | 10.00% | 131,859 |
| Oct 24, 2025 | 64.50 | 71.50 | 64.50 | 71.50 | 71.50 | 10.00% | 144,402 |
| Oct 23, 2025 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 22,615 |
| Oct 22, 2025 | 69.95 | 69.95 | 65.50 | 67.00 | 67.00 | 2.29% | 26,982 |
| Oct 21, 2025 | 63.65 | 65.50 | 63.65 | 65.50 | 65.50 | 2.99% | 39,052 |
| Oct 20, 2025 | 65.30 | 65.30 | 61.75 | 63.60 | 63.60 | -2.45% | 58,415 |
| Oct 17, 2025 | 68.55 | 68.55 | 65.00 | 65.20 | 65.20 | -2.10% | 49,590 |