Istanbul - Delayed Quote TRY

Atakey Patates Gida Sanayi ve Ticaret A.S. (ATAKP.IS)

41.32

+0.78

+(1.92%)

At close: May 2 at 6:08:01 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	40.46	41.32	39.88	41.32	41.32	337,917
Apr 30, 2025	40.60	40.86	39.48	40.54	40.54	728,740
Apr 29, 2025	40.88	42.14	40.58	41.36	41.36	871,128
Apr 28, 2025	41.48	41.74	40.62	40.88	40.88	454,346
Apr 25, 2025	40.88	41.36	39.38	41.36	41.36	648,911
Apr 24, 2025	40.98	41.12	40.30	40.88	40.88	762,781
Apr 22, 2025	40.40	41.16	39.64	40.50	40.50	1,381,850
Apr 21, 2025	39.30	40.80	39.20	40.10	40.10	1,145,623
Apr 18, 2025	39.16	39.76	37.24	39.28	39.28	864,222
Apr 17, 2025	38.78	38.98	37.92	38.46	38.46	314,514
Apr 16, 2025	39.04	39.06	37.90	38.80	38.80	485,268
Apr 15, 2025	39.30	40.28	38.56	39.38	39.38	1,016,982
Apr 14, 2025	37.12	39.24	37.10	38.60	38.60	1,113,434
Apr 11, 2025	37.00	37.18	36.52	36.94	36.94	327,081
Apr 10, 2025	37.30	37.48	36.68	36.80	36.80	531,784
Apr 9, 2025	37.28	37.70	36.50	36.66	36.66	338,307
Apr 8, 2025	37.16	37.34	36.78	37.02	37.02	342,823
Apr 7, 2025	37.18	37.18	36.00	36.50	36.50	472,267
Apr 4, 2025	37.80	37.84	36.74	36.90	36.90	413,144
Apr 3, 2025	38.44	39.00	37.76	37.80	37.80	360,025
Apr 2, 2025	38.00	38.96	37.50	38.50	38.50	203,374
Mar 28, 2025	37.48	41.18	36.56	38.16	38.16	293,275
Mar 27, 2025	37.84	38.30	37.34	37.48	37.48	359,740
Mar 26, 2025	36.90	37.80	36.90	37.78	37.78	275,550
Mar 25, 2025	36.30	37.90	36.30	37.58	37.58	308,589
Mar 24, 2025	36.02	37.76	35.10	36.22	36.22	313,731
Mar 21, 2025	37.66	37.66	33.88	35.90	35.90	333,484
Mar 20, 2025	37.76	38.60	37.00	37.20	37.20	439,550
Mar 19, 2025	39.50	39.78	37.26	37.62	37.62	624,976
Mar 18, 2025	42.00	42.00	41.22	41.26	41.26	506,564
Mar 17, 2025	42.02	42.14	41.70	41.80	41.80	504,813
Mar 14, 2025	41.64	42.36	41.26	41.72	41.72	591,738
Mar 13, 2025	41.90	42.40	41.64	41.64	41.64	464,761
Mar 12, 2025	42.32	42.50	41.64	41.90	41.90	325,446
Mar 11, 2025	42.00	42.72	41.72	42.50	42.50	241,680
Mar 10, 2025	41.52	43.12	41.34	42.66	42.66	582,381
Mar 7, 2025	40.80	41.40	40.60	41.40	41.40	339,580
Mar 6, 2025	40.52	40.82	40.12	40.80	40.80	351,593
Mar 5, 2025	39.14	40.50	39.14	40.50	40.50	412,276
Mar 4, 2025	40.40	40.64	38.98	39.40	39.40	232,115
Mar 3, 2025	39.70	40.14	39.48	40.06	40.06	188,564
Feb 28, 2025	39.68	40.26	39.36	39.70	39.70	162,450
Feb 27, 2025	39.40	39.68	39.04	39.68	39.68	196,090
Feb 26, 2025	39.80	39.80	38.92	39.50	39.50	236,731
Feb 25, 2025	40.04	40.04	39.18	39.80	39.80	261,005
Feb 24, 2025	39.14	40.16	39.14	39.86	39.86	231,486
Feb 21, 2025	40.44	40.44	39.00	39.00	39.00	435,310
Feb 20, 2025	40.82	41.00	39.80	40.36	40.36	398,461
Feb 19, 2025	41.10	41.10	40.18	40.84	40.84	311,270
Feb 18, 2025	41.10	41.46	40.66	41.10	41.10	419,581
Feb 17, 2025	40.44	43.00	39.90	41.10	41.10	384,164
Feb 14, 2025	40.16	40.52	39.38	40.42	40.42	298,886
Feb 13, 2025	41.00	41.82	40.16	40.16	40.16	451,627
Feb 12, 2025	40.50	41.26	40.08	40.80	40.80	521,238
Feb 11, 2025	39.46	40.58	39.16	40.50	40.50	395,211
Feb 10, 2025	39.46	39.78	38.96	39.46	39.46	306,318
Feb 7, 2025	39.00	39.28	38.76	39.20	39.20	388,868
Feb 6, 2025	39.50	39.66	38.98	38.98	38.98	256,137
Feb 5, 2025	39.94	40.06	38.98	38.98	38.98	336,668
Feb 4, 2025	39.74	40.18	38.96	39.90	39.90	463,423
Feb 3, 2025	40.50	40.60	39.60	39.70	39.70	409,532
Jan 31, 2025	40.82	40.92	39.72	40.60	40.60	543,919
Jan 30, 2025	41.72	43.06	40.54	40.56	40.56	1,321,285
Jan 29, 2025	43.68	43.78	41.72	41.72	41.72	436,111
Jan 28, 2025	44.10	44.70	43.38	43.68	43.68	405,390
Jan 27, 2025	44.70	44.70	43.94	43.98	43.98	290,527
Jan 24, 2025	45.36	46.12	44.56	44.62	44.62	433,305
Jan 23, 2025	45.10	46.00	45.10	45.26	45.26	242,384
Jan 22, 2025	45.48	45.62	44.94	45.30	45.30	381,399
Jan 21, 2025	46.64	46.64	45.34	45.34	45.34	310,025
Jan 20, 2025	46.20	47.00	46.02	46.64	46.64	314,682
Jan 17, 2025	46.36	46.96	45.60	46.14	46.14	418,983
Jan 16, 2025	46.02	46.70	45.04	46.26	46.26	519,049
Jan 15, 2025	46.70	47.00	45.46	45.98	45.98	621,081
Jan 14, 2025	47.40	47.70	46.60	46.70	46.70	286,792
Jan 13, 2025	47.68	48.06	46.40	47.40	47.40	571,287
Jan 10, 2025	48.24	49.66	47.70	47.70	47.70	999,082
Jan 9, 2025	47.92	48.38	47.74	48.24	48.24	181,952
Jan 8, 2025	47.90	48.46	47.10	48.16	48.16	464,815
Jan 7, 2025	49.00	49.06	47.90	47.90	47.90	494,159
Jan 6, 2025	48.52	49.58	48.38	49.00	49.00	607,926
Jan 3, 2025	48.90	49.46	48.36	48.52	48.52	420,227
Jan 2, 2025	49.68	49.88	48.80	48.90	48.90	441,394
Dec 31, 2024	48.18	49.68	47.20	49.68	49.68	715,587
Dec 30, 2024	47.36	49.24	47.06	48.10	48.10	747,837
Dec 27, 2024	45.78	46.80	45.58	46.80	46.80	483,423
Dec 26, 2024	45.98	46.90	44.80	45.76	45.76	666,961
Dec 25, 2024	44.62	45.96	44.62	45.84	45.84	430,570
Dec 24, 2024	44.12	44.62	43.64	44.62	44.62	286,074
Dec 23, 2024	44.50	44.68	43.82	44.12	44.12	149,740
Dec 20, 2024	45.30	45.50	44.00	44.50	44.50	289,617
Dec 19, 2024	45.00	45.76	44.72	45.32	45.32	196,259
Dec 18, 2024	46.14	46.42	45.10	45.94	45.94	475,642
Dec 17, 2024	45.48	46.00	44.84	46.00	46.00	337,663
Dec 16, 2024	45.50	46.54	45.48	45.48	45.48	327,788
Dec 13, 2024	45.48	45.70	44.90	45.50	45.50	205,989
Dec 12, 2024	46.10	46.30	43.80	45.48	45.48	476,674
Dec 11, 2024	47.00	47.24	45.44	45.92	45.92	450,968
Dec 10, 2024	47.40	47.48	46.70	46.70	46.70	309,850
Dec 9, 2024	46.72	47.88	46.56	47.38	47.38	444,923
Dec 6, 2024	46.20	46.84	46.16	46.52	46.52	396,709
Dec 5, 2024	46.62	46.68	45.74	46.20	46.20	323,491
Dec 4, 2024	46.76	46.80	46.00	46.62	46.62	350,423
Dec 3, 2024	46.44	47.18	46.30	46.76	46.76	307,890
Dec 2, 2024	45.74	47.02	45.74	46.40	46.40	212,703
Nov 29, 2024	47.84	47.84	46.80	46.80	46.80	299,299
Nov 28, 2024	47.20	48.00	47.08	47.84	47.84	346,440
Nov 27, 2024	49.28	49.66	47.60	47.60	47.60	480,040
Nov 26, 2024	49.18	50.00	48.92	49.08	49.08	668,028
Nov 25, 2024	48.00	49.54	47.92	48.76	48.76	596,719
Nov 22, 2024	48.40	48.76	47.62	48.00	48.00	318,349
Nov 21, 2024	48.02	48.70	47.58	48.34	48.34	284,982
Nov 20, 2024	48.06	49.00	47.28	48.28	48.28	265,241
Nov 19, 2024	48.72	49.28	47.54	48.16	48.16	531,353
Nov 18, 2024	48.20	48.72	47.60	48.72	48.72	218,608
Nov 15, 2024	48.98	48.98	47.50	48.30	48.30	331,890
Nov 14, 2024	48.82	49.30	48.04	49.00	49.00	231,446
Nov 13, 2024	48.54	49.30	48.10	48.96	48.96	279,347
Nov 12, 2024	48.44	49.08	47.44	48.50	48.50	439,280
Nov 11, 2024	48.38	48.84	47.70	48.42	48.42	422,592
Nov 8, 2024	47.42	48.42	46.10	48.38	48.38	426,883
Nov 7, 2024	45.76	47.50	45.62	47.14	47.14	420,597
Nov 6, 2024	43.64	45.48	43.20	45.48	45.48	283,312
Nov 5, 2024	43.72	44.00	42.94	43.64	43.64	129,806
Nov 4, 2024	43.50	43.84	42.46	43.72	43.72	255,541
Nov 1, 2024	43.36	43.80	42.72	43.80	43.80	317,147
Oct 31, 2024	42.12	43.70	42.12	43.32	43.32	446,131
Oct 30, 2024	43.82	44.36	43.78	44.28	44.28	217,663
Oct 28, 2024	42.82	43.82	42.46	43.82	43.82	163,829
Oct 25, 2024	42.28	42.78	41.54	42.78	42.78	145,919
Oct 24, 2024	41.66	42.62	41.66	42.30	42.30	176,652
Oct 23, 2024	42.56	42.88	41.66	41.66	41.66	199,841
Oct 22, 2024	42.02	42.98	41.50	42.66	42.66	261,489
Oct 21, 2024	42.32	42.32	41.26	42.10	42.10	196,917
Oct 18, 2024	42.64	42.86	42.02	42.20	42.20	280,436
Oct 17, 2024	43.02	43.48	42.54	42.64	42.64	338,927
Oct 16, 2024	43.16	43.74	42.90	43.02	43.02	372,503
Oct 15, 2024	42.66	43.38	42.28	43.38	43.38	335,195
Oct 14, 2024	42.66	42.96	41.80	42.66	42.66	186,655
Oct 11, 2024	43.64	43.82	42.50	42.66	42.66	248,001
Oct 10, 2024	43.36	43.86	43.28	43.58	43.58	257,818
Oct 9, 2024	44.30	44.52	43.10	43.36	43.36	322,267
Oct 8, 2024	43.96	44.36	42.90	44.30	44.30	655,811
Oct 7, 2024	44.00	44.10	42.96	43.54	43.54	435,498
Oct 4, 2024	42.42	44.00	41.64	44.00	44.00	442,980
Oct 3, 2024	41.82	43.84	41.82	42.42	42.42	673,862
Oct 2, 2024	41.92	42.66	40.62	41.82	41.82	559,431
Oct 1, 2024	43.68	43.82	40.96	41.98	41.98	572,912
Sep 30, 2024	44.16	44.48	43.28	43.70	43.70	287,295
Sep 27, 2024	43.78	44.62	43.24	44.16	44.16	757,954
Sep 26, 2024	45.12	45.24	43.50	43.78	43.78	1,271,027
Sep 25, 2024	47.46	47.74	45.10	45.12	45.12	936,973
Sep 24, 2024	48.48	48.64	47.10	47.54	47.54	624,793
Sep 23, 2024	49.02	49.28	47.88	48.48	48.48	540,113
Sep 20, 2024	48.80	49.08	48.30	49.02	49.02	480,670
Sep 19, 2024	49.56	50.05	48.66	48.66	48.66	765,507
Sep 18, 2024	49.54	49.90	48.60	49.54	49.54	558,737
Sep 17, 2024	49.38	49.98	48.68	49.42	49.42	912,059
Sep 16, 2024	49.12	49.88	48.82	49.38	49.38	633,076
Sep 13, 2024	47.70	49.16	47.38	49.00	49.00	742,405
Sep 12, 2024	47.14	47.82	45.46	47.68	47.68	706,874
Sep 11, 2024	48.26	48.68	46.54	47.14	47.14	963,501
Sep 10, 2024	47.72	49.40	47.16	48.26	48.26	1,170,237
Sep 9, 2024	48.36	49.32	47.04	47.64	47.64	1,101,324
Sep 6, 2024	48.06	48.58	47.52	48.26	48.26	870,952
Sep 5, 2024	48.26	49.08	47.50	48.02	48.02	1,151,629
Sep 3, 2024	47.38	48.08	47.20	47.48	47.48	870,218
Sep 2, 2024	46.38	47.40	46.38	47.24	47.24	462,447
Aug 29, 2024	46.40	47.12	46.00	46.40	46.40	641,187
Aug 28, 2024	46.82	47.14	45.84	46.32	46.32	577,922
Aug 27, 2024	46.00	46.76	45.24	46.76	46.76	649,285
Aug 26, 2024	46.12	46.58	45.32	46.42	46.42	765,507
Aug 23, 2024	47.04	47.12	45.06	46.12	46.12	579,238
Aug 22, 2024	47.10	47.50	46.84	47.20	47.20	525,966
Aug 21, 2024	46.84	47.54	46.50	46.90	46.90	473,006
Aug 20, 2024	48.26	48.48	46.80	46.80	46.80	1,048,498
Aug 19, 2024	49.12	49.42	47.58	48.26	48.26	881,470
Aug 16, 2024	49.16	49.58	48.50	49.02	49.02	621,152
Aug 15, 2024	48.58	49.24	47.50	49.16	49.16	971,602
Aug 14, 2024	47.90	48.74	47.24	48.58	48.58	796,299
Aug 13, 2024	47.44	48.00	46.40	47.94	47.94	708,285
Aug 12, 2024	46.86	47.58	46.22	47.46	47.46	864,582
Aug 9, 2024	47.98	48.10	46.08	46.80	46.80	575,924
Aug 8, 2024	47.40	48.42	46.88	48.00	48.00	408,551
Aug 7, 2024	47.22	47.84	46.42	47.44	47.44	670,532
Aug 6, 2024	47.36	48.90	47.16	47.16	47.16	578,420
Aug 5, 2024	46.90	48.40	44.94	47.28	47.28	647,493
Aug 2, 2024	50.50	51.50	48.98	49.90	49.90	768,776
Aug 1, 2024	51.25	51.80	50.45	50.75	50.75	1,000,822
Jul 31, 2024	50.60	52.00	49.70	50.70	50.70	1,131,604
Jul 30, 2024	50.00	51.30	49.86	50.95	50.95	1,069,311
Jul 29, 2024	49.98	50.15	48.16	49.96	49.96	805,515
Jul 26, 2024	50.30	51.00	49.96	50.35	50.35	568,998
Jul 25, 2024	50.80	51.10	49.68	50.20	50.20	904,377
Jul 24, 2024	52.00	52.35	50.50	50.70	50.70	964,408
Jul 23, 2024	52.00	52.15	50.30	51.60	51.60	1,060,588
Jul 22, 2024	50.60	52.40	50.30	51.50	51.50	1,473,418
Jul 19, 2024	51.25	52.00	49.50	50.25	50.25	1,387,362
Jul 18, 2024	50.15	51.25	49.78	50.75	50.75	1,110,000
Jul 17, 2024	49.90	50.20	48.96	49.58	49.58	772,253
Jul 16, 2024	49.80	50.85	49.58	49.90	49.90	775,319
Jul 12, 2024	49.36	50.05	48.40	49.80	49.80	514,454
Jul 11, 2024	49.38	49.46	47.72	49.34	49.34	1,341,392
Jul 10, 2024	50.40	50.45	48.50	49.40	49.40	601,917
Jul 9, 2024	49.38	50.80	49.10	50.30	50.30	930,509
Jul 8, 2024	0.879165 Dividend
Jul 8, 2024	51.10	51.55	49.36	49.36	49.36	1,306,985
Jul 5, 2024	50.75	51.00	49.50	50.90	50.02	593,947
Jul 4, 2024	50.05	50.45	49.50	50.25	49.38	514,391
Jul 3, 2024	50.30	50.90	48.90	50.45	49.58	629,783
Jul 2, 2024	48.82	50.45	48.26	50.30	49.43	668,342
Jul 1, 2024	49.76	50.35	47.98	49.00	48.15	1,053,085
Jun 28, 2024	50.50	50.95	48.78	49.76	48.90	963,238
Jun 27, 2024	47.96	51.20	47.86	50.50	49.63	1,089,784
Jun 26, 2024	48.14	48.56	47.50	47.96	47.13	700,127
Jun 25, 2024	48.96	49.26	47.74	48.14	47.31	734,977
Jun 24, 2024	49.30	50.20	48.00	48.80	47.96	891,086
Jun 21, 2024	49.40	49.86	47.52	49.08	48.23	620,856
Jun 20, 2024	49.00	50.20	48.14	49.40	48.55	947,155
Jun 14, 2024	47.46	50.30	47.00	49.00	48.15	1,054,622
Jun 13, 2024	45.70	47.46	45.70	47.46	46.64	521,218
Jun 12, 2024	45.62	45.94	44.90	45.70	44.91	848,127
Jun 11, 2024	44.84	46.24	44.28	45.62	44.83	808,783
Jun 10, 2024	45.30	45.30	43.64	44.86	44.09	988,923
Jun 7, 2024	45.56	45.60	44.44	45.40	44.62	933,011
Jun 6, 2024	45.50	46.04	45.00	45.68	44.89	1,961,515
Jun 5, 2024	47.50	48.30	45.48	47.18	46.37	1,011,163
Jun 4, 2024	46.54	48.08	46.34	47.50	46.68	940,002
Jun 3, 2024	46.90	47.12	45.10	46.56	45.76	1,178,596
May 31, 2024	48.50	48.50	46.26	46.94	46.13	1,340,462
May 30, 2024	49.32	49.60	47.96	48.50	47.66	1,030,715
May 29, 2024	49.84	50.70	48.70	49.32	48.47	1,200,832
May 28, 2024	52.00	52.25	49.80	50.70	49.82	1,587,764
May 27, 2024	53.30	53.75	51.00	52.20	51.30	2,354,820
May 24, 2024	52.00	54.85	51.75	53.25	52.33	3,608,833
May 23, 2024	49.96	52.55	48.40	51.05	50.17	4,683,008
May 22, 2024	47.76	49.26	47.04	48.60	47.76	2,172,678
May 21, 2024	47.54	48.06	46.48	47.00	46.19	1,326,567
May 20, 2024	46.54	47.80	46.02	47.54	46.72	1,510,047
May 17, 2024	45.70	47.08	45.70	46.54	45.74	1,162,005
May 16, 2024	45.04	46.04	44.90	45.62	44.83	975,320
May 15, 2024	44.40	46.02	43.90	44.92	44.14	858,916
May 14, 2024	43.86	45.04	43.62	44.52	43.75	852,899
May 13, 2024	44.64	44.70	43.52	44.00	43.24	938,917
May 10, 2024	44.34	44.98	43.76	44.60	43.83	896,855
May 9, 2024	45.26	45.54	43.84	44.30	43.53	895,525
May 8, 2024	45.46	45.74	44.92	45.26	44.48	667,722
May 7, 2024	45.62	46.30	44.76	45.46	44.67	1,469,622
May 6, 2024	47.30	48.00	45.44	45.58	44.79	1,985,006
May 3, 2024	46.98	47.64	46.72	47.18	46.37	1,237,418
May 2, 2024	46.64	47.34	46.22	47.00	46.19	1,109,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Atakey Patates Gida Sanayi ve Ticaret A.S. (ATAKP.IS)