Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey
· Delayed Price · Currency is TRY 65.40
-4.60 (-6.57%)
At close: Dec 3, 2025
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 64.90 | 68.55 | 64.90 | 66.60 | 66.60 | 2.62% | 31,486 |
| Oct 15, 2025 | 68.00 | 68.00 | 64.90 | 64.90 | 64.90 | -3.85% | 35,632 |
| Oct 14, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 1.35% | 37,159 |
| Oct 13, 2025 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -2.06% | 48,900 |
| Oct 10, 2025 | 68.00 | 69.95 | 68.00 | 68.00 | 68.00 | 3.03% | 66,514 |
| Oct 9, 2025 | 60.65 | 66.00 | 60.65 | 66.00 | 66.00 | 10.00% | 76,315 |
| Oct 8, 2025 | 65.85 | 65.85 | 60.00 | 60.00 | 60.00 | -9.57% | 81,963 |
| Oct 7, 2025 | 71.25 | 71.25 | 66.35 | 66.35 | 66.35 | -6.81% | 45,716 |
| Oct 6, 2025 | 71.10 | 71.25 | 71.10 | 71.20 | 71.20 | 1.86% | 57,283 |
| Oct 3, 2025 | 70.00 | 70.00 | 69.90 | 69.90 | 69.90 | -0.14% | 38,658 |
| Oct 2, 2025 | 70.95 | 71.20 | 70.00 | 70.00 | 70.00 | 2.94% | 47,274 |
| Oct 1, 2025 | 71.05 | 71.05 | 68.00 | 68.00 | 68.00 | -4.29% | 59,246 |
| Sep 30, 2025 | 66.00 | 71.05 | 66.00 | 71.05 | 71.05 | 9.98% | 96,703 |
| Sep 29, 2025 | 70.00 | 70.00 | 64.60 | 64.60 | 64.60 | -9.14% | 101,622 |
| Sep 26, 2025 | 61.00 | 73.25 | 61.00 | 71.10 | 71.10 | 6.76% | 360,790 |
| Sep 25, 2025 | 75.00 | 75.00 | 66.60 | 66.60 | 66.60 | -9.94% | 160,183 |
| Sep 24, 2025 | 72.00 | 73.95 | 72.00 | 73.95 | 73.95 | 9.31% | 303,444 |
| Sep 23, 2025 | 65.00 | 67.65 | 65.00 | 67.65 | 67.65 | 10.00% | 229,691 |
| Sep 22, 2025 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 9.92% | 168,255 |
| Sep 19, 2025 | 54.40 | 55.95 | 54.40 | 55.95 | 55.95 | 2.85% | 71,433 |
| Sep 18, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | - | 81,757 |
| Sep 17, 2025 | 54.45 | 54.45 | 54.35 | 54.40 | 54.40 | 1.12% | 84,108 |
| Sep 16, 2025 | 52.05 | 54.80 | 52.05 | 53.80 | 53.80 | -0.74% | 80,593 |
| Sep 15, 2025 | 53.30 | 56.00 | 53.30 | 54.20 | 54.20 | 1.69% | 54,342 |
| Sep 12, 2025 | 53.00 | 53.30 | 53.00 | 53.30 | 53.30 | 2.50% | 59,852 |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 45,601 |
| Sep 10, 2025 | 52.45 | 52.45 | 52.00 | 52.00 | 52.00 | -0.95% | 41,587 |
| Sep 9, 2025 | 51.75 | 53.15 | 51.75 | 52.50 | 52.50 | 1.45% | 62,487 |
| Sep 8, 2025 | 56.05 | 56.05 | 51.60 | 51.75 | 51.75 | -5.91% | 90,572 |
| Sep 5, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 4.76% | 45,163 |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.86% | 79,872 |
| Sep 3, 2025 | 53.20 | 53.20 | 52.00 | 52.05 | 52.05 | -2.16% | 88,112 |
| Sep 2, 2025 | 57.00 | 57.20 | 53.20 | 53.20 | 53.20 | -5.67% | 118,243 |
| Sep 1, 2025 | 56.40 | 56.45 | 56.40 | 56.40 | 56.40 | 4.44% | 159,758 |
| Aug 29, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 4.25% | 119,269 |
| Aug 28, 2025 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | 2.37% | 80,649 |
| Aug 27, 2025 | 51.00 | 51.00 | 50.50 | 50.60 | 50.60 | -0.39% | 108,302 |
| Aug 26, 2025 | 50.50 | 51.00 | 50.50 | 50.80 | 50.80 | -0.29% | 76,844 |
| Aug 25, 2025 | 50.10 | 51.00 | 50.10 | 50.95 | 50.95 | -0.78% | 82,616 |
| Aug 22, 2025 | 52.00 | 52.00 | 51.00 | 51.35 | 51.35 | -1.25% | 66,535 |
| Aug 21, 2025 | 50.20 | 52.00 | 50.20 | 52.00 | 52.00 | 3.79% | 98,263 |
| Aug 20, 2025 | 50.10 | 51.00 | 50.10 | 50.10 | 50.10 | -3.65% | 74,133 |
| Aug 19, 2025 | 52.45 | 53.30 | 52.00 | 52.00 | 52.00 | 1.86% | 55,108 |
| Aug 18, 2025 | 50.45 | 51.05 | 50.45 | 51.05 | 51.05 | 1.19% | 52,857 |
| Aug 15, 2025 | 48.00 | 50.45 | 48.00 | 50.45 | 50.45 | 3.38% | 75,005 |
| Aug 14, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -2.40% | 65,441 |
| Aug 13, 2025 | 50.80 | 50.90 | 50.00 | 50.00 | 50.00 | -5.03% | 62,875 |
| Aug 12, 2025 | 52.90 | 52.90 | 52.65 | 52.65 | 52.65 | -0.47% | 40,531 |
| Aug 11, 2025 | 54.60 | 55.00 | 52.90 | 52.90 | 52.90 | -2.94% | 40,704 |
| Aug 8, 2025 | 55.45 | 55.45 | 54.50 | 54.50 | 54.50 | -1.71% | 22,822 |
| Aug 7, 2025 | 55.75 | 55.75 | 55.45 | 55.45 | 55.45 | -1.16% | 57,067 |
| Aug 6, 2025 | 55.00 | 56.10 | 55.00 | 56.10 | 56.10 | 1.26% | 61,979 |
| Aug 5, 2025 | 54.00 | 55.40 | 54.00 | 55.40 | 55.40 | 4.53% | 81,506 |
| Aug 4, 2025 | 52.55 | 53.00 | 52.55 | 53.00 | 53.00 | -1.85% | 51,585 |
| Aug 1, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | 52,591 |
| Jul 31, 2025 | 50.65 | 55.00 | 50.65 | 54.50 | 54.50 | 2.83% | 35,580 |
| Jul 30, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | 5.68% | 56,818 |
| Jul 29, 2025 | 53.90 | 56.00 | 49.70 | 50.15 | 50.15 | -5.02% | 88,152 |
| Jul 28, 2025 | 51.30 | 52.80 | 51.30 | 52.80 | 52.80 | - | 79,064 |
| Jul 25, 2025 | 48.60 | 52.80 | 48.60 | 52.80 | 52.80 | 9.95% | 144,802 |
| Jul 24, 2025 | 47.96 | 48.02 | 47.96 | 48.02 | 48.02 | 0.13% | 95,721 |
| Jul 23, 2025 | 48.80 | 48.80 | 47.92 | 47.96 | 47.96 | -1.72% | 70,980 |
| Jul 22, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -2.40% | 60,635 |
| Jul 21, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | -2.91% | 93,801 |
| Jul 18, 2025 | 50.00 | 51.55 | 50.00 | 51.50 | 51.50 | -0.10% | 56,812 |