Istanbul - Delayed Quote TRY

Atlantis Yatirim Holding A.S. (ATSYH.IS)

43.78

+0.16

+(0.37%)

At close: January 20 at 6:08:01 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	43.98	43.98	43.78	43.78	43.78	41,511
Jan 17, 2025	43.50	43.72	43.50	43.62	43.62	26,309
Jan 16, 2025	42.50	43.00	42.50	43.00	43.00	25,476
Jan 15, 2025	41.30	42.82	41.30	42.50	42.50	32,043
Jan 14, 2025	42.96	43.50	42.96	43.02	43.02	45,716
Jan 13, 2025	44.30	44.30	43.00	43.00	43.00	46,862
Jan 10, 2025	44.88	44.88	44.46	44.46	44.46	19,571
Jan 9, 2025	46.00	46.00	44.88	44.88	44.88	32,361
Jan 8, 2025	47.16	47.16	46.72	46.72	46.72	40,330
Jan 7, 2025	46.02	47.00	46.02	47.00	47.00	43,776
Jan 6, 2025	43.00	46.00	43.00	46.00	46.00	60,625
Jan 3, 2025	45.00	45.00	43.32	43.80	43.80	30,442
Jan 2, 2025	44.10	45.00	44.10	45.00	45.00	26,485
Dec 31, 2024	46.00	46.00	46.00	46.00	46.00	77,260
Dec 30, 2024	42.00	46.02	42.00	46.02	46.02	126,203
Dec 27, 2024	41.84	41.92	41.84	41.84	41.84	49,682
Dec 26, 2024	41.88	41.88	41.84	41.84	41.84	59,745
Dec 25, 2024	42.30	42.52	42.30	42.40	42.40	18,204
Dec 24, 2024	42.50	42.50	42.10	42.10	42.10	30,966
Dec 23, 2024	43.00	43.00	42.36	42.50	42.50	33,364
Dec 20, 2024	43.50	43.50	43.48	43.48	43.48	27,332
Dec 19, 2024	45.72	45.72	43.62	43.62	43.62	38,656
Dec 18, 2024	44.10	45.72	44.10	45.72	45.72	103,256
Dec 17, 2024	44.00	44.04	44.00	44.04	44.04	36,566
Dec 16, 2024	43.96	44.00	43.96	44.00	44.00	65,159
Dec 13, 2024	42.88	43.98	42.88	43.98	43.98	44,868
Dec 12, 2024	42.98	43.00	42.98	42.98	42.98	39,099
Dec 11, 2024	42.76	43.00	42.76	43.00	43.00	76,004
Dec 10, 2024	42.72	42.76	42.72	42.76	42.76	81,708
Dec 9, 2024	43.00	43.00	42.72	42.72	42.72	83,356
Dec 6, 2024	42.62	44.00	42.62	43.34	43.34	60,714
Dec 5, 2024	43.00	43.00	43.00	43.00	43.00	56,534
Dec 4, 2024	43.66	43.66	42.38	43.00	43.00	49,203
Dec 3, 2024	44.72	45.10	43.66	43.66	43.66	59,036
Dec 2, 2024	43.08	43.70	43.08	43.70	43.70	45,952
Nov 29, 2024	43.90	43.90	43.90	43.90	43.90	39,400
Nov 28, 2024	46.00	46.00	43.48	43.48	43.48	60,286
Nov 27, 2024	53.00	53.00	45.22	46.00	46.00	152,429
Nov 26, 2024	44.00	48.64	43.98	48.64	48.64	68,979
Nov 25, 2024	46.20	46.20	44.22	44.22	44.22	68,490
Nov 22, 2024	45.60	46.20	45.60	46.20	46.20	53,159
Nov 21, 2024	44.88	46.10	44.88	45.14	45.14	104,320
Nov 20, 2024	41.00	43.48	41.00	43.30	43.30	119,869
Nov 19, 2024	40.72	40.72	39.04	39.54	39.54	39,194
Nov 18, 2024	41.50	41.50	40.78	40.78	40.78	51,353
Nov 15, 2024	39.80	40.78	39.80	40.78	40.78	34,790
Nov 14, 2024	38.58	39.90	38.58	39.80	39.80	70,924
Nov 13, 2024	39.68	39.70	38.58	38.58	38.58	137,182
Nov 12, 2024	42.00	42.00	41.50	41.50	41.50	38,201
Nov 11, 2024	43.30	43.30	42.80	42.80	42.80	53,844
Nov 8, 2024	42.56	43.40	42.56	43.30	43.30	34,018
Nov 7, 2024	42.58	42.58	41.22	42.04	42.04	40,629
Nov 6, 2024	42.50	42.58	42.50	42.58	42.58	34,236
Nov 5, 2024	42.48	42.48	42.46	42.46	42.46	32,750
Nov 4, 2024	44.00	44.00	42.34	42.94	42.94	54,160
Nov 1, 2024	44.50	44.50	44.48	44.48	44.48	40,461
Oct 31, 2024	46.08	46.08	44.52	44.52	44.52	46,850
Oct 30, 2024	46.26	46.50	46.26	46.26	46.26	59,032
Oct 28, 2024	45.88	46.44	45.88	46.24	46.24	21,644
Oct 25, 2024	44.04	45.30	44.04	45.30	45.30	71,205
Oct 24, 2024	42.70	44.04	42.70	44.04	44.04	43,383
Oct 23, 2024	43.10	43.20	42.74	42.74	42.74	87,068
Oct 22, 2024	42.28	42.28	41.00	42.26	42.26	116,051
Oct 21, 2024	42.00	42.86	42.00	42.22	42.22	116,495
Oct 18, 2024	44.50	44.50	43.40	43.40	43.40	91,799
Oct 17, 2024	44.00	44.12	44.00	44.12	44.12	132,520
Oct 16, 2024	45.80	45.80	44.30	44.30	44.30	112,864
Oct 15, 2024	47.00	47.00	45.00	45.84	45.84	116,273
Oct 14, 2024	50.30	50.30	47.00	47.00	47.00	90,795
Oct 11, 2024	47.98	50.15	47.98	49.90	49.90	107,160
Oct 10, 2024	52.00	52.00	49.24	49.24	49.24	154,601
Oct 9, 2024	48.00	55.00	48.00	54.70	54.70	278,500
Oct 8, 2024	50.35	50.35	50.35	50.35	50.35	148,490
Oct 7, 2024	55.90	55.90	55.90	55.90	55.90	136,027
Oct 4, 2024	68.70	68.70	60.30	62.10	62.10	79,549
Oct 3, 2024	60.00	64.85	60.00	64.00	64.00	74,151
Oct 2, 2024	60.75	60.75	59.95	59.95	59.95	60,849
Oct 1, 2024	63.55	66.60	60.75	60.75	60.75	187,075
Sep 30, 2024	70.00	70.00	66.60	67.45	67.45	48,979
Sep 27, 2024	68.00	71.80	68.00	70.10	70.10	48,384
Sep 26, 2024	63.90	75.00	63.90	70.65	70.65	105,376
Sep 25, 2024	70.00	71.45	68.90	68.90	68.90	46,990
Sep 24, 2024	76.85	76.85	70.70	71.50	71.50	60,556
Sep 23, 2024	76.45	76.45	73.50	75.45	75.45	44,351
Sep 20, 2024	75.30	79.80	75.30	77.15	77.15	84,248
Sep 19, 2024	82.50	82.50	77.60	77.60	77.60	49,254
Sep 18, 2024	85.00	85.00	81.00	83.05	83.05	63,724
Sep 17, 2024	90.00	90.00	88.00	90.00	90.00	37,107
Sep 16, 2024	88.00	88.00	84.45	87.65	87.65	55,962
Sep 13, 2024	79.60	88.00	79.60	88.00	88.00	54,491
Sep 12, 2024	86.60	86.60	80.00	80.00	80.00	38,727
Sep 11, 2024	92.70	94.00	86.80	86.80	86.80	70,632
Sep 10, 2024	86.50	90.00	86.50	89.60	89.60	64,571
Sep 9, 2024	81.00	85.55	81.00	85.55	85.55	84,920
Sep 6, 2024	83.55	83.55	79.90	79.90	79.90	40,849
Sep 5, 2024	85.25	85.35	85.25	85.35	85.35	172,600
Sep 4, 2024	70.00	77.60	70.00	77.60	77.60	94,634
Sep 3, 2024	68.25	70.55	68.25	70.55	70.55	75,954
Sep 2, 2024	73.00	74.00	68.25	68.25	68.25	97,966
Aug 29, 2024	72.00	72.00	68.90	70.00	70.00	132,807
Aug 28, 2024	81.65	81.65	76.50	76.50	76.50	68,181
Aug 27, 2024	69.60	85.00	69.60	85.00	85.00	249,268
Aug 26, 2024	94.40	94.40	77.30	77.30	77.30	226,851
Aug 23, 2024	95.00	95.00	85.85	85.85	85.85	74,828
Aug 22, 2024	104.00	104.00	94.10	94.10	94.10	59,002
Aug 21, 2024	111.70	111.70	101.70	101.70	101.70	181,181
Aug 20, 2024	115.00	115.00	113.00	113.00	113.00	81,959
Aug 19, 2024	109.70	109.70	105.30	105.30	105.30	165,236
Aug 16, 2024	124.00	124.00	116.90	116.90	116.90	76,810
Aug 15, 2024	116.00	124.00	110.00	124.00	124.00	147,098
Aug 14, 2024	124.00	124.00	120.30	120.30	120.30	190,144
Aug 13, 2024	112.50	113.30	105.00	113.30	113.30	259,157
Aug 12, 2024	112.50	112.50	112.50	112.50	112.50	227,820
Aug 9, 2024	101.90	102.30	101.90	102.30	102.30	387,851
Aug 8, 2024	83.45	93.00	83.45	93.00	93.00	304,780
Aug 7, 2024	104.40	104.40	92.70	92.70	92.70	242,091
Aug 6, 2024	92.95	94.95	92.95	94.95	94.95	403,106
Aug 5, 2024	86.95	86.95	86.35	86.35	86.35	203,261
Aug 2, 2024	87.55	87.55	87.00	87.00	87.00	710,007
Aug 1, 2024	79.60	79.60	79.60	79.60	79.60	175,541
Jul 31, 2024	72.40	72.40	72.40	72.40	72.40	64,985
Jul 30, 2024	65.85	65.85	65.85	65.85	65.85	68,639
Jul 29, 2024	61.00	61.00	59.90	59.90	59.90	74,381
Jul 26, 2024	68.80	68.80	64.90	64.90	64.90	256,395
Jul 25, 2024	64.90	64.90	64.90	64.90	64.90	151,867
Jul 24, 2024	59.00	59.00	59.00	59.00	59.00	237,663
Jul 23, 2024	50.00	53.65	50.00	53.65	53.65	141,409
Jul 22, 2024	48.00	48.80	48.00	48.80	48.80	83,825
Jul 19, 2024	46.76	46.92	46.76	46.90	46.90	39,866
Jul 18, 2024	44.50	46.30	44.50	46.30	46.30	35,860
Jul 17, 2024	44.50	44.50	44.50	44.50	44.50	43,485
Jul 16, 2024	44.90	44.90	43.40	44.50	44.50	33,416
Jul 12, 2024	43.90	43.90	43.72	43.80	43.80	42,015
Jul 11, 2024	42.50	42.80	42.50	42.80	42.80	73,809
Jul 10, 2024	43.58	43.58	42.94	43.00	43.00	24,480
Jul 9, 2024	42.52	43.30	42.52	43.30	43.30	32,001
Jul 8, 2024	43.10	43.22	43.08	43.08	43.08	42,246
Jul 5, 2024	45.00	45.00	43.00	43.00	43.00	47,680
Jul 4, 2024	45.02	45.02	44.52	44.52	44.52	33,235
Jul 3, 2024	45.72	45.72	45.02	45.02	45.02	17,848
Jul 2, 2024	43.10	45.72	43.10	45.72	45.72	18,634
Jul 1, 2024	46.98	46.98	44.84	44.84	44.84	27,198
Jun 28, 2024	45.78	45.82	45.78	45.82	45.82	26,001
Jun 27, 2024	47.68	47.68	45.98	45.98	45.98	32,055
Jun 26, 2024	48.32	48.50	46.50	46.50	46.50	46,719
Jun 25, 2024	48.84	49.46	48.84	48.84	48.84	39,882
Jun 24, 2024	46.00	48.90	46.00	48.50	48.50	54,067
Jun 21, 2024	43.50	45.54	43.50	45.54	45.54	31,043
Jun 20, 2024	44.22	44.34	44.22	44.34	44.34	43,620
Jun 14, 2024	44.96	44.96	43.08	43.10	43.10	50,934
Jun 13, 2024	42.22	44.00	42.22	43.00	43.00	34,185
Jun 12, 2024	43.96	43.96	42.00	42.20	42.20	48,894
Jun 11, 2024	44.00	44.44	43.96	43.96	43.96	23,994
Jun 10, 2024	46.50	46.50	44.00	44.00	44.00	14,805
Jun 7, 2024	45.04	47.36	45.04	46.50	46.50	10,370
Jun 6, 2024	47.20	48.00	47.20	47.90	47.90	27,660
Jun 5, 2024	48.44	48.44	47.20	47.20	47.20	38,641
Jun 4, 2024	49.70	49.70	48.50	48.50	48.50	14,215
Jun 3, 2024	52.00	52.00	47.70	49.70	49.70	19,277
May 31, 2024	48.00	50.00	48.00	50.00	50.00	44,915
May 30, 2024	48.62	48.62	46.54	47.00	47.00	12,781
May 29, 2024	45.00	48.62	45.00	48.62	48.62	48,242
May 28, 2024	48.00	48.00	47.00	47.90	47.90	24,885
May 27, 2024	48.90	48.90	48.00	48.00	48.00	46,490
May 24, 2024	47.50	47.96	47.00	47.96	47.96	51,950
May 23, 2024	48.50	48.50	47.96	47.96	47.96	81,313
May 22, 2024	50.95	50.95	49.66	49.66	49.66	65,718
May 21, 2024	52.80	52.80	51.95	51.95	51.95	65,916
May 20, 2024	58.20	58.20	54.95	54.95	54.95	64,948
May 17, 2024	58.10	58.10	58.00	58.00	58.00	36,235
May 16, 2024	59.30	59.30	58.35	58.35	58.35	28,133
May 15, 2024	56.60	60.00	56.60	59.40	59.40	61,378
May 14, 2024	55.35	56.60	55.35	56.60	56.60	54,503
May 13, 2024	57.00	57.00	56.00	56.00	56.00	36,255
May 10, 2024	56.40	56.40	55.75	56.00	56.00	80,570
May 9, 2024	61.00	61.00	57.20	57.20	57.20	261,562
May 8, 2024	63.95	63.95	61.30	61.30	61.30	115,225
May 7, 2024	61.85	62.50	60.00	61.30	61.30	169,472
May 6, 2024	58.00	60.00	58.00	60.00	60.00	109,653
May 3, 2024	54.00	57.65	54.00	57.65	57.65	92,525
May 2, 2024	53.00	53.00	50.55	53.00	53.00	66,412
Apr 30, 2024	53.00	53.00	53.00	53.00	53.00	71,143
Apr 29, 2024	51.90	52.50	51.90	52.50	52.50	83,338
Apr 26, 2024	51.95	51.95	49.54	49.54	49.54	58,898
Apr 25, 2024	52.00	52.00	51.95	51.95	51.95	36,377
Apr 24, 2024	50.75	52.00	50.75	52.00	52.00	48,814
Apr 22, 2024	49.00	50.75	49.00	50.75	50.75	68,868
Apr 19, 2024	48.00	49.00	48.00	49.00	49.00	46,658
Apr 18, 2024	52.25	52.25	49.04	49.04	49.04	101,653
Apr 17, 2024	50.00	52.25	50.00	52.25	52.25	130,068
Apr 16, 2024	46.82	47.50	46.82	47.50	47.50	58,685
Apr 15, 2024	45.04	45.40	45.04	45.40	45.40	33,931
Apr 8, 2024	44.52	44.60	44.52	44.60	44.60	53,629
Apr 5, 2024	43.66	44.60	43.66	44.60	44.60	29,762
Apr 4, 2024	43.66	43.66	43.66	43.66	43.66	32,703
Apr 3, 2024	44.54	44.54	43.70	43.70	43.70	17,999
Apr 2, 2024	46.26	46.26	45.22	45.22	45.22	29,922
Apr 1, 2024	44.10	46.30	44.10	46.26	46.26	50,166
Mar 29, 2024	44.88	46.80	44.88	46.30	46.30	77,912
Mar 28, 2024	48.80	48.80	43.50	44.80	44.80	63,166
Mar 27, 2024	46.60	46.60	45.00	45.00	45.00	67,389
Mar 26, 2024	48.32	48.32	46.80	46.80	46.80	71,458
Mar 25, 2024	48.50	48.50	48.32	48.32	48.32	64,160
Mar 22, 2024	47.98	48.80	47.98	48.50	48.50	85,049
Mar 21, 2024	47.98	47.98	47.66	47.98	47.98	69,787
Mar 20, 2024	48.10	48.10	47.00	47.00	47.00	67,595
Mar 19, 2024	46.38	46.60	46.20	46.60	46.60	74,029
Mar 18, 2024	46.50	46.50	46.40	46.40	46.40	57,481
Mar 15, 2024	47.50	47.50	45.80	46.50	46.50	53,626
Mar 14, 2024	46.50	46.50	45.20	45.20	45.20	55,967
Mar 13, 2024	46.22	46.22	45.06	45.08	45.08	70,442
Mar 12, 2024	48.00	48.00	46.12	46.12	46.12	48,270
Mar 11, 2024	49.12	49.12	47.98	48.00	48.00	47,130
Mar 8, 2024	49.20	49.20	49.18	49.18	49.18	42,138
Mar 7, 2024	47.70	49.00	44.70	49.00	49.00	91,392
Mar 6, 2024	49.96	49.96	47.70	47.70	47.70	53,494
Mar 5, 2024	47.00	50.00	47.00	50.00	50.00	91,261
Mar 4, 2024	51.30	51.30	49.98	49.98	49.98	82,113
Mar 1, 2024	51.85	51.85	51.30	51.30	51.30	52,543
Feb 29, 2024	51.95	51.95	51.85	51.85	51.85	104,310
Feb 28, 2024	52.30	52.30	52.00	52.00	52.00	77,803
Feb 27, 2024	52.80	52.80	52.20	52.20	52.20	142,808
Feb 26, 2024	52.55	52.55	51.00	51.00	51.00	132,335
Feb 23, 2024	49.44	50.65	49.44	50.65	50.65	90,908
Feb 22, 2024	49.84	49.84	49.30	49.30	49.30	89,407
Feb 21, 2024	48.36	48.60	48.36	48.60	48.60	100,800
Feb 20, 2024	53.10	53.10	50.85	50.85	50.85	53,327
Feb 19, 2024	53.00	53.00	53.00	53.00	53.00	80,181
Feb 16, 2024	49.58	52.15	49.58	52.10	52.10	88,623
Feb 15, 2024	47.96	48.48	47.96	48.40	48.40	59,832
Feb 14, 2024	48.20	48.20	47.90	47.94	47.94	65,744
Feb 13, 2024	47.90	48.50	47.90	48.50	48.50	163,773
Feb 12, 2024	54.40	54.40	51.00	51.00	51.00	89,704
Feb 9, 2024	53.00	54.40	53.00	54.40	54.40	91,195
Feb 8, 2024	50.50	51.70	50.50	51.70	51.70	116,793
Feb 7, 2024	46.00	47.00	46.00	47.00	47.00	94,661
Feb 6, 2024	45.00	45.00	44.98	44.98	44.98	107,843
Feb 5, 2024	43.04	43.08	43.04	43.08	43.08	86,006
Feb 2, 2024	40.36	43.02	40.36	43.02	43.02	215,694
Feb 1, 2024	43.90	44.84	43.90	44.84	44.84	69,482
Jan 31, 2024	42.70	42.70	42.64	42.64	42.64	67,323
Jan 30, 2024	42.80	42.80	42.70	42.70	42.70	67,913
Jan 29, 2024	42.96	42.96	42.80	42.80	42.80	75,722
Jan 26, 2024	41.50	42.74	41.50	42.74	42.74	191,901
Jan 25, 2024	45.00	45.00	43.32	43.32	43.32	43,170
Jan 24, 2024	46.00	46.00	45.00	45.00	45.00	94,869
Jan 23, 2024	44.00	44.00	43.50	43.50	43.50	65,951
Jan 22, 2024	46.00	46.00	44.74	44.74	44.74	36,974

BRKO Broke Out Inc.

0.0001

0.00%

DAGI.IS Dagi Giyim Sanayi ve Ticaret A.S.

17.78

-9.97%

SUWEN.IS Suwen Tekstil Sanayi Pazarlama A.S.

25.00

-1.96%

DERHL.IS Derluks Yatirim Holding Anonim Sirketi

19.27

-1.73%

RODRG.IS Rodrigo Tekstil Sanayi ve Ticaret A.S.

18.92

-0.32%

KOTON.IS KOTON MAGAZACILIK

20.00

-0.50%

VAKKO.IS Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.

80.20

-1.23%

SUNTK.IS Sun Tekstil Sanayi ve Ticaret A.S.

42.20

+1.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Atlantis Yatirim Holding A.S. (ATSYH.IS)

Related Tickers