ATEKS
AKIN TEKSTİL A.Ş. (ATEKS)
86.350
₺
0.000 (%0.00)
ATEKS: AKIN TEKSTİL A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AKIN TEKSTİL A.Ş..
Historical Chart
Loading chart...
Average
OPEN 100.326
CLOSE 100.0654
Low
LOW 70
High
HIGH 192.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 169.4 | 173.2 | 168.3 | 169.2 |
| 01/02/2025 | 169.2 | 170.9 | 168.5 | 169.9 |
| 01/05/2025 | 168.9 | 173 | 168.9 | 170.7 |
| 01/06/2025 | 172.9 | 172.9 | 169.3 | 171 |
| 01/07/2025 | 171 | 171.8 | 166.9 | 167.2 |
| 01/08/2025 | 168.1 | 175.1 | 167.5 | 171.6 |
| 01/09/2025 | 172.6 | 174 | 169.9 | 170.7 |
| 01/12/2025 | 170.7 | 170.7 | 165 | 165.9 |
| 01/13/2025 | 165.6 | 167 | 162 | 162.6 |
| 01/14/2025 | 162.6 | 165.1 | 159.4 | 165 |
| 01/15/2025 | 170.4 | 170.4 | 163.7 | 165.6 |
| 01/16/2025 | 165.6 | 167.6 | 163 | 163.2 |
| 01/19/2025 | 163.5 | 166.6 | 163.5 | 165.3 |
| 01/20/2025 | 165 | 179 | 163.3 | 172.7 |
| 01/21/2025 | 171.7 | 173.3 | 166.5 | 166.7 |
| 01/22/2025 | 166 | 168.9 | 165.7 | 167 |
| 01/23/2025 | 166.7 | 166.7 | 164 | 164.9 |
| 01/26/2025 | 164.9 | 165 | 156.7 | 163 |
| 01/27/2025 | 163 | 165.7 | 161.1 | 163 |
| 01/28/2025 | 164.1 | 165.2 | 161.1 | 161.7 |
| 01/29/2025 | 161.7 | 162.7 | 158.5 | 159.5 |
| 01/30/2025 | 158.7 | 159.5 | 156.7 | 157.7 |
| 02/02/2025 | 155.3 | 155.9 | 153.6 | 153.6 |
| 02/03/2025 | 153.6 | 157.7 | 153.6 | 154.8 |
| 02/04/2025 | 155.9 | 155.9 | 149.5 | 151.6 |
| 02/05/2025 | 151.6 | 153.4 | 150 | 150.4 |
| 02/06/2025 | 151 | 155 | 150.6 | 153.4 |
| 02/09/2025 | 153.4 | 155 | 150.3 | 152.3 |
| 02/10/2025 | 152.3 | 154 | 150.4 | 153 |
| 02/11/2025 | 153 | 154.7 | 149.5 | 149.8 |
| 02/12/2025 | 149.8 | 152.2 | 149.5 | 152.2 |
| 02/13/2025 | 152.7 | 154.3 | 148.3 | 150.9 |
| 02/16/2025 | 150.9 | 151.8 | 147.5 | 150 |
| 02/17/2025 | 150.2 | 153.3 | 148.2 | 152.4 |
| 02/18/2025 | 152.6 | 154 | 148.7 | 148.8 |
| 02/19/2025 | 149.8 | 153.8 | 146 | 151.5 |
| 02/20/2025 | 151.5 | 157.7 | 149.4 | 151.1 |
| 02/23/2025 | 151.3 | 155.4 | 151 | 152.3 |
| 02/24/2025 | 152.3 | 152.6 | 147 | 147.2 |
| 02/25/2025 | 148 | 148.3 | 141 | 143.1 |
| 02/26/2025 | 143.1 | 146.5 | 143 | 144.5 |
| 02/27/2025 | 144.5 | 145.4 | 142.5 | 144.7 |
| 03/02/2025 | 144.6 | 146.3 | 142.5 | 145.3 |
| 03/03/2025 | 145 | 147.1 | 138.5 | 138.8 |
| 03/04/2025 | 138.8 | 142.9 | 138.6 | 142.2 |
| 03/05/2025 | 142.2 | 147.2 | 141.5 | 147.2 |
| 03/06/2025 | 145.9 | 149.5 | 145.1 | 148.7 |
| 03/09/2025 | 147.2 | 150.7 | 146.6 | 149.5 |
| 03/10/2025 | 146.1 | 149.3 | 144.1 | 147 |
| 03/11/2025 | 147 | 160.9 | 143.6 | 153.8 |
| 03/12/2025 | 153.8 | 161.5 | 147.5 | 153.2 |
| 03/13/2025 | 153.4 | 154.3 | 151.7 | 151.9 |
| 03/16/2025 | 152.5 | 155 | 152.3 | 152.5 |
| 03/17/2025 | 154 | 154.9 | 137.3 | 137.3 |
| 03/19/2025 | 123.6 | 123.6 | 123.6 | 123.6 |
| 03/20/2025 | 111.3 | 111.3 | 111.3 | 111.3 |
| 03/23/2025 | 100.2 | 100.2 | 100.2 | 100.2 |
| 03/24/2025 | 90.2 | 90.2 | 90.2 | 90.2 |
| 03/25/2025 | 81.2 | 81.2 | 81.2 | 81.2 |
| 03/26/2025 | 73.1 | 89.3 | 73.1 | 89.3 |
| 03/27/2025 | 85 | 85 | 80.4 | 80.4 |
| 04/01/2025 | 77.35 | 77.35 | 72.4 | 72.4 |
| 04/02/2025 | 71.4 | 71.5 | 71.4 | 71.5 |
| 04/03/2025 | 77 | 77 | 75 | 75 |
| 04/06/2025 | 76 | 76 | 75 | 75.65 |
| 04/07/2025 | 80.2 | 83.2 | 80.2 | 83.2 |
| 04/08/2025 | 91.5 | 91.5 | 91.5 | 91.5 |
| 04/09/2025 | 100.6 | 100.6 | 100.6 | 100.6 |
| 04/10/2025 | 100.6 | 100.6 | 100.6 | 100.6 |
| 04/13/2025 | 100.6 | 100.6 | 90.55 | 90.55 |
| 04/14/2025 | 86.35 | 86.35 | 85.85 | 85.85 |
| 04/15/2025 | 86 | 86 | 82.1 | 82.1 |
| 04/16/2025 | 82.05 | 84.55 | 82.05 | 84.55 |
| 04/17/2025 | 88.3 | 88.3 | 86.2 | 86.2 |
| 04/20/2025 | 86.2 | 86.2 | 81.05 | 81.05 |
| 04/21/2025 | 79.7 | 79.7 | 78.3 | 78.3 |
| 04/23/2025 | 78.3 | 82 | 78.3 | 82 |
| 04/24/2025 | 84 | 90 | 84 | 89.9 |
| 04/27/2025 | 98.8 | 98.8 | 97.9 | 97.9 |
| 04/28/2025 | 97.9 | 97.9 | 92.1 | 92.1 |
| 04/29/2025 | 86.8 | 88.6 | 86.7 | 88.6 |
| 05/01/2025 | 90 | 95.85 | 90 | 95.85 |
| 05/04/2025 | 95.9 | 97 | 95.9 | 97 |
| 05/05/2025 | 100 | 100 | 96.5 | 96.5 |
| 05/06/2025 | 93.9 | 93.9 | 87 | 91.65 |
| 05/07/2025 | 89.7 | 89.9 | 89 | 89.9 |
| 05/08/2025 | 89.45 | 90 | 89.45 | 90 |
| 05/11/2025 | 89 | 89 | 89 | 89 |
| 05/12/2025 | 89 | 89 | 88.8 | 88.8 |
| 05/13/2025 | 87.4 | 91.45 | 81.7 | 91.45 |
| 05/14/2025 | 89.5 | 89.5 | 86.5 | 86.5 |
| 05/15/2025 | 86.5 | 86.6 | 86.5 | 86.6 |
| 05/19/2025 | 86.6 | 86.6 | 84.05 | 84.05 |
| 05/20/2025 | 82 | 82 | 80.95 | 80.95 |
| 05/21/2025 | 81 | 81 | 81 | 81 |
| 05/22/2025 | 81 | 81 | 80.5 | 80.5 |
| 05/25/2025 | 80 | 80 | 74.1 | 77.3 |
| 05/26/2025 | 76.5 | 76.5 | 75.1 | 75.1 |
| 05/27/2025 | 75 | 75 | 74.75 | 74.75 |
| 05/28/2025 | 74.75 | 74.75 | 73.75 | 74.75 |
| 05/29/2025 | 74.75 | 74.75 | 74.6 | 74.6 |
| 06/01/2025 | 73 | 73.45 | 73 | 73.45 |
| 06/02/2025 | 76.4 | 79.9 | 76.4 | 79.9 |
| 06/03/2025 | 83 | 85 | 83 | 85 |
| 06/04/2025 | 85.45 | 85.45 | 85.45 | 85.45 |
| 06/09/2025 | 85.2 | 85.2 | 84.1 | 84.1 |
| 06/10/2025 | 84 | 84 | 80.35 | 80.35 |
| 06/11/2025 | 80 | 80 | 76.1 | 76.45 |
| 06/12/2025 | 74.5 | 76.45 | 74.5 | 76.45 |
| 06/15/2025 | 75.6 | 76.6 | 75.6 | 76.6 |
| 06/16/2025 | 77.3 | 77.3 | 77.3 | 77.3 |
| 06/17/2025 | 78.25 | 78.25 | 77.5 | 77.5 |
| 06/18/2025 | 77 | 77 | 74.65 | 74.65 |
| 06/19/2025 | 76 | 76 | 72.4 | 74.5 |
| 06/22/2025 | 74.5 | 74.5 | 73.85 | 73.85 |
| 06/23/2025 | 73.7 | 75 | 73.7 | 75 |
| 06/24/2025 | 75 | 75 | 71.65 | 72.2 |
| 06/25/2025 | 72.5 | 73.05 | 72.5 | 73.05 |
| 06/26/2025 | 73.1 | 73.1 | 73.05 | 73.05 |
| 06/29/2025 | 74.85 | 76.1 | 74.85 | 76.1 |
| 06/30/2025 | 76.55 | 77.6 | 76.55 | 77.6 |
| 07/01/2025 | 77.95 | 78.5 | 77.95 | 78.5 |
| 07/02/2025 | 80.05 | 86.35 | 80.05 | 86.35 |
| 07/03/2025 | 86.5 | 88.5 | 86.5 | 88.45 |
| 07/06/2025 | 85 | 85 | 83.2 | 83.2 |
| 07/07/2025 | 80.7 | 80.7 | 80.65 | 80.65 |
| 07/08/2025 | 80.5 | 80.7 | 80.5 | 80.7 |
| 07/09/2025 | 81 | 81.5 | 81 | 81.35 |
| 07/10/2025 | 81.6 | 82 | 81.6 | 82 |
| 07/13/2025 | 82.1 | 82.15 | 82.1 | 82.1 |
| 07/15/2025 | 82.3 | 82.4 | 82.3 | 82.3 |
| 07/16/2025 | 82.3 | 82.3 | 77.4 | 82 |
| 07/17/2025 | 84.95 | 84.95 | 82 | 84.3 |
| 07/20/2025 | 84.25 | 84.25 | 82.65 | 82.95 |
| 07/21/2025 | 83 | 83 | 80.45 | 81.95 |
| 07/22/2025 | 80.75 | 81 | 80.75 | 81 |
| 07/23/2025 | 81 | 81.6 | 81 | 81.6 |
| 07/24/2025 | 81.6 | 81.6 | 80 | 80 |
| 07/27/2025 | 80 | 80 | 78.95 | 78.95 |
| 07/28/2025 | 81.5 | 81.5 | 76.3 | 80 |
| 07/29/2025 | 78.95 | 79.2 | 78.95 | 79 |
| 07/30/2025 | 79.5 | 79.8 | 79.5 | 79.8 |
| 07/31/2025 | 80.7 | 80.7 | 80.5 | 80.5 |
| 08/03/2025 | 80.6 | 80.65 | 80.6 | 80.65 |
| 08/04/2025 | 80.65 | 83.1 | 80.65 | 83.1 |
| 08/05/2025 | 83.1 | 83.8 | 83.1 | 83.8 |
| 08/06/2025 | 84 | 84.2 | 84 | 84.2 |
| 08/07/2025 | 85 | 85.6 | 85 | 85.6 |
| 08/10/2025 | 85.75 | 86.1 | 85.75 | 86.1 |
| 08/11/2025 | 88 | 89.15 | 88 | 89.15 |
| 08/12/2025 | 92.55 | 93 | 92.55 | 93 |
| 08/13/2025 | 93.7 | 93.7 | 92.5 | 92.5 |
| 08/14/2025 | 90.5 | 90.5 | 89 | 89 |
| 08/17/2025 | 88.25 | 88.25 | 87 | 87 |
| 08/18/2025 | 85.75 | 85.75 | 85 | 85 |
| 08/19/2025 | 84.85 | 84.85 | 84.5 | 84.85 |
| 08/20/2025 | 86 | 86 | 85.9 | 85.9 |
| 08/21/2025 | 85.45 | 85.45 | 82.45 | 82.5 |
| 08/24/2025 | 82.45 | 82.45 | 82.45 | 82.45 |
| 08/25/2025 | 83 | 83.65 | 83 | 83.65 |
| 08/26/2025 | 83.65 | 83.65 | 80.85 | 81.4 |
| 08/27/2025 | 84.5 | 84.5 | 77 | 79.3 |
| 08/28/2025 | 83.95 | 83.95 | 83.4 | 83.4 |
| 08/31/2025 | 83.35 | 83.35 | 82 | 83.25 |
| 09/01/2025 | 83.5 | 83.5 | 82 | 82 |
| 09/02/2025 | 82 | 83.2 | 81 | 81 |
| 09/03/2025 | 80.45 | 82.4 | 80.45 | 82.4 |
| 09/04/2025 | 82.6 | 82.6 | 81.85 | 82.2 |
| 09/07/2025 | 82.05 | 82.05 | 77.3 | 81.4 |
| 09/08/2025 | 80.45 | 81.35 | 80.45 | 81.3 |
| 09/09/2025 | 81.3 | 81.5 | 81.3 | 81.5 |
| 09/10/2025 | 81.5 | 81.5 | 81 | 81 |
| 09/11/2025 | 82 | 82 | 81.65 | 81.65 |
| 09/14/2025 | 82.5 | 85.5 | 82.5 | 85.3 |
| 09/15/2025 | 85.3 | 85.3 | 85.1 | 85.1 |
| 09/16/2025 | 85 | 85 | 84.6 | 84.6 |
| 09/17/2025 | 84.5 | 84.55 | 84.5 | 84.55 |
| 09/18/2025 | 84.55 | 84.55 | 84.2 | 84.2 |
| 09/21/2025 | 84.2 | 84.2 | 84.1 | 84.15 |
| 09/22/2025 | 84.5 | 84.5 | 84.5 | 84.5 |
| 09/23/2025 | 84.5 | 84.5 | 84.4 | 84.4 |
| 09/24/2025 | 84.35 | 84.35 | 82.05 | 82.1 |
| 09/25/2025 | 82.1 | 82.1 | 80.2 | 81.1 |
| 09/28/2025 | 81.1 | 81.1 | 80.1 | 80.1 |
| 09/29/2025 | 80.1 | 81 | 80.1 | 81 |
| 09/30/2025 | 81.65 | 81.65 | 81 | 81 |
| 10/01/2025 | 81.35 | 81.35 | 78 | 78 |
| 10/02/2025 | 81.15 | 81.15 | 80.65 | 80.65 |
| 10/05/2025 | 80.6 | 80.6 | 79.5 | 79.5 |
| 10/06/2025 | 78.65 | 78.65 | 78.65 | 78.65 |
| 10/07/2025 | 78.65 | 78.65 | 77 | 77 |
| 10/08/2025 | 77 | 77 | 71.5 | 76 |
| 10/09/2025 | 76.1 | 82 | 76.1 | 81 |
| 10/12/2025 | 80.8 | 80.8 | 78 | 78.95 |
| 10/13/2025 | 78.55 | 78.55 | 75.95 | 75.95 |
| 10/14/2025 | 75.9 | 75.9 | 75.9 | 75.9 |
| 10/15/2025 | 75.8 | 75.8 | 75.4 | 75.4 |
| 10/16/2025 | 74 | 74.8 | 72.8 | 74.8 |
| 10/19/2025 | 74.8 | 75 | 74.8 | 74.95 |
| 10/20/2025 | 74.95 | 74.95 | 72.75 | 74 |
| 10/21/2025 | 73.9 | 73.9 | 73.9 | 73.9 |
| 10/22/2025 | 73.9 | 73.9 | 73 | 73.9 |
| 10/23/2025 | 70 | 76 | 70 | 75.6 |
| 10/26/2025 | 74.85 | 74.85 | 73 | 73.9 |
| 10/27/2025 | 73 | 73.5 | 73 | 73.5 |
| 10/29/2025 | 73.6 | 80.85 | 73.6 | 80.45 |
| 10/30/2025 | 77 | 77 | 75.95 | 76.05 |
| 11/02/2025 | 76 | 77.2 | 76 | 77.2 |
| 11/03/2025 | 77 | 77 | 76.95 | 77 |
| 11/04/2025 | 80 | 80.85 | 80 | 80.85 |
| 11/05/2025 | 80.85 | 80.85 | 80.85 | 80.85 |
| 11/06/2025 | 80.75 | 80.75 | 77.95 | 77.95 |
| 11/09/2025 | 76.65 | 77.1 | 74.3 | 74.3 |
| 11/10/2025 | 75.65 | 75.65 | 74.3 | 74.3 |
| 11/11/2025 | 76.85 | 76.85 | 74.55 | 75.5 |
| 11/12/2025 | 75.5 | 75.5 | 73.1 | 73.1 |
| 11/13/2025 | 73.1 | 73.4 | 73.1 | 73.4 |
| 11/16/2025 | 74 | 75.45 | 74 | 75.45 |
| 11/17/2025 | 78.15 | 79.5 | 78.15 | 79.5 |
| 11/18/2025 | 79.5 | 80.8 | 79.5 | 80.8 |
| 11/19/2025 | 81 | 84 | 81 | 84 |
| 11/20/2025 | 85 | 85 | 84.1 | 84.1 |
| 11/23/2025 | 83.75 | 83.75 | 80 | 80.05 |
| 11/24/2025 | 80.05 | 80.05 | 77.65 | 77.65 |
| 11/25/2025 | 77.65 | 77.65 | 76.1 | 76.85 |
| 11/26/2025 | 76.9 | 79.05 | 76.9 | 79.05 |
| 11/27/2025 | 78.45 | 79 | 78.45 | 79 |
| 11/30/2025 | 79 | 79 | 76.8 | 76.8 |
| 12/01/2025 | 78.9 | 78.9 | 78.6 | 78.6 |
| 12/02/2025 | 74.8 | 77 | 74.8 | 77 |
| 12/03/2025 | 77 | 77 | 76 | 76 |
| 12/04/2025 | 76 | 76 | 74.5 | 74.6 |
| 12/07/2025 | 74.6 | 76 | 74.6 | 76 |
| 12/08/2025 | 75.75 | 75.75 | 74.7 | 74.7 |
| 12/09/2025 | 74 | 74.7 | 74 | 74.7 |
| 12/10/2025 | 74.7 | 75.25 | 74.7 | 75.2 |
| 12/11/2025 | 75.1 | 75.1 | 72.55 | 74.8 |
| 12/14/2025 | 74.8 | 74.8 | 74.65 | 74.8 |
| 12/15/2025 | 74.8 | 74.8 | 74.5 | 74.5 |
| 12/16/2025 | 81.95 | 81.95 | 81.95 | 81.95 |
| 12/17/2025 | 90.1 | 90.1 | 90.1 | 90.1 |
| 12/18/2025 | 96.8 | 99.1 | 96.8 | 99.1 |
| 12/21/2025 | 108 | 109 | 108 | 109 |
| 12/22/2025 | 118.9 | 119.9 | 118.9 | 119.9 |
| 12/23/2025 | 131.8 | 131.8 | 131.8 | 131.8 |
| 12/24/2025 | 144.9 | 144.9 | 144.9 | 144.9 |
| 12/25/2025 | 159.3 | 159.3 | 159.3 | 159.3 |
| 12/28/2025 | 175 | 175.2 | 175 | 175.2 |
| 12/29/2025 | 192 | 192.5 | 192 | 192 |
| 12/30/2025 | 172.8 | 172.8 | 172.8 | 172.8 |