ATP Yazilim ve Teknoloji Anonim Sirketi (IST:ATATP)
Turkey
· Delayed Price · Currency is TRY 153.60
-6.00 (-3.76%)
At close: Dec 5, 2025
IST:ATATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.90 | 160.20 | 152.70 | 153.60 | 153.60 | -3.76% | 1,458,617 |
| Dec 4, 2025 | 152.90 | 167.30 | 152.10 | 159.60 | 159.60 | 4.93% | 3,381,277 |
| Dec 3, 2025 | 146.80 | 157.10 | 146.80 | 152.10 | 152.10 | 2.77% | 2,226,222 |
| Dec 2, 2025 | 148.20 | 151.30 | 146.50 | 148.00 | 148.00 | -0.13% | 1,149,505 |
| Dec 1, 2025 | 149.00 | 151.40 | 146.80 | 148.20 | 148.20 | -0.94% | 885,386 |
| Nov 28, 2025 | 152.40 | 154.20 | 148.50 | 149.60 | 149.60 | -1.84% | 976,922 |
| Nov 27, 2025 | 155.00 | 157.50 | 151.20 | 152.40 | 152.40 | -1.04% | 1,055,902 |
| Nov 26, 2025 | 156.30 | 158.30 | 153.90 | 154.00 | 154.00 | -2.04% | 880,414 |
| Nov 25, 2025 | 163.50 | 165.00 | 156.50 | 157.20 | 157.20 | -3.68% | 1,087,458 |
| Nov 24, 2025 | 167.50 | 170.00 | 160.90 | 163.20 | 163.20 | -3.03% | 1,572,156 |
| Nov 21, 2025 | 162.80 | 171.50 | 161.90 | 168.30 | 168.30 | 3.06% | 2,402,015 |
| Nov 20, 2025 | 176.00 | 176.60 | 163.30 | 163.30 | 163.30 | -6.10% | 1,728,051 |
| Nov 19, 2025 | 162.70 | 177.90 | 161.10 | 173.90 | 173.90 | 6.88% | 3,990,150 |
| Nov 18, 2025 | 163.30 | 172.40 | 158.50 | 162.70 | 162.70 | 1.43% | 4,783,654 |
| Nov 17, 2025 | 147.20 | 160.40 | 146.30 | 160.40 | 160.40 | 9.94% | 1,908,517 |
| Nov 14, 2025 | 150.00 | 152.30 | 144.80 | 145.90 | 145.90 | -2.73% | 1,415,531 |
| Nov 13, 2025 | 159.00 | 159.00 | 148.80 | 150.00 | 150.00 | -6.02% | 3,888,610 |
| Nov 12, 2025 | 163.20 | 174.80 | 156.20 | 159.60 | 159.60 | -1.85% | 5,451,926 |
| Nov 11, 2025 | 162.60 | 162.60 | 157.30 | 162.60 | 162.60 | 9.94% | 1,443,828 |
| Nov 10, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 9.96% | 479,822 |
| Nov 7, 2025 | 134.60 | 138.60 | 131.90 | 134.50 | 134.50 | 0.30% | 1,021,187 |
| Nov 6, 2025 | 135.10 | 139.50 | 133.60 | 134.10 | 134.10 | -0.52% | 1,001,128 |
| Nov 5, 2025 | 139.10 | 139.60 | 134.80 | 134.80 | 134.80 | -2.67% | 578,385 |
| Nov 4, 2025 | 140.60 | 143.30 | 136.40 | 138.50 | 138.50 | -1.00% | 1,186,352 |
| Nov 3, 2025 | 142.30 | 146.00 | 139.30 | 139.90 | 139.90 | -2.78% | 1,198,298 |
| Oct 31, 2025 | 135.00 | 144.30 | 134.60 | 143.90 | 143.90 | 6.91% | 1,194,421 |
| Oct 30, 2025 | 130.20 | 137.60 | 129.80 | 134.60 | 134.60 | 3.38% | 1,080,895 |
| Oct 28, 2025 | 131.60 | 132.10 | 128.90 | 130.20 | 130.20 | -1.06% | 360,137 |
| Oct 27, 2025 | 134.90 | 135.70 | 129.90 | 131.60 | 131.60 | -2.45% | 780,785 |
| Oct 24, 2025 | 127.00 | 135.50 | 126.50 | 134.90 | 134.90 | 6.64% | 1,462,370 |
| Oct 23, 2025 | 128.50 | 131.40 | 126.00 | 126.50 | 126.50 | -1.56% | 1,252,526 |
| Oct 22, 2025 | 129.70 | 129.70 | 126.60 | 128.50 | 128.50 | -0.08% | 647,576 |
| Oct 21, 2025 | 126.80 | 130.20 | 123.10 | 128.60 | 128.60 | 1.42% | 1,442,447 |
| Oct 20, 2025 | 128.20 | 130.20 | 126.20 | 126.80 | 126.80 | -1.01% | 1,271,557 |
| Oct 17, 2025 | 133.80 | 134.00 | 126.00 | 128.10 | 128.10 | -3.83% | 1,441,848 |
| Oct 16, 2025 | 137.00 | 139.90 | 132.90 | 133.20 | 133.20 | -3.48% | 975,959 |
| Oct 15, 2025 | 136.00 | 140.70 | 135.70 | 138.00 | 138.00 | 2.15% | 1,186,691 |
| Oct 14, 2025 | 134.90 | 138.20 | 134.00 | 135.10 | 135.10 | 0.07% | 1,354,447 |
| Oct 13, 2025 | 137.20 | 141.80 | 134.00 | 135.00 | 135.00 | -3.78% | 1,167,009 |
| Oct 10, 2025 | 145.10 | 148.70 | 139.00 | 140.30 | 140.30 | -2.50% | 1,107,172 |
| Oct 9, 2025 | 144.00 | 150.60 | 138.70 | 143.90 | 143.90 | 0.28% | 2,278,001 |
| Oct 8, 2025 | 135.20 | 147.10 | 133.80 | 143.50 | 143.50 | 6.14% | 2,088,161 |
| Oct 7, 2025 | 134.10 | 142.00 | 132.00 | 135.20 | 135.20 | 0.15% | 1,708,446 |
| Oct 6, 2025 | 143.50 | 149.60 | 134.20 | 135.00 | 135.00 | -5.92% | 2,569,374 |
| Oct 3, 2025 | 151.20 | 153.30 | 143.50 | 143.50 | 143.50 | -9.97% | 2,721,538 |
| Oct 2, 2025 | 168.90 | 172.90 | 159.40 | 159.40 | 159.40 | -9.99% | 2,122,242 |
| Oct 1, 2025 | 167.00 | 178.90 | 165.00 | 177.10 | 177.10 | 6.30% | 1,543,014 |
| Sep 30, 2025 | 171.00 | 173.10 | 163.00 | 166.60 | 166.60 | -3.08% | 1,502,054 |
| Sep 29, 2025 | 164.00 | 180.60 | 163.90 | 171.90 | 171.90 | 4.69% | 2,739,385 |
| Sep 26, 2025 | 166.00 | 168.90 | 160.30 | 164.20 | 164.20 | -1.08% | 893,786 |