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 |