ATEKS
AKIN TEKSTİL A.Ş.
15:10:01
129 ₺
-14.300 (%-9.98)
Previous Close: 143.3·
Volatility: 9.980
Day Low₺129
Day High₺143.3
Market Data
Spot Rate
B:—
A:129
Week over week (WoW)
+31.63%
Month over month (MoM)
+32.04%
Year to date (YTD)
-25.35%
Year over year (YoY)
+66.45%
ATEKS: AKIN TEKSTİL A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.686
CLOSE 10.6944
Low
LOW 8.2687
High
HIGH 14.3984
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/28/2017 | 9.0649 | 9.2472 | 9.0649 | 9.1321 |
| 05/29/2017 | 9.1033 | 9.2088 | 9.0553 | 9.0745 |
| 05/30/2017 | 9.0841 | 9.1704 | 9.0649 | 9.1129 |
| 05/31/2017 | 9.1417 | 9.1704 | 9.1033 | 9.1129 |
| 06/01/2017 | 9.1225 | 9.2472 | 9.1225 | 9.18 |
| 06/04/2017 | 9.2088 | 9.2088 | 8.9402 | 9.017 |
| 06/05/2017 | 9.017 | 9.017 | 8.969 | 8.9786 |
| 06/06/2017 | 8.9786 | 9.1033 | 8.9498 | 9.017 |
| 06/07/2017 | 8.9978 | 9.2472 | 8.9882 | 9.0841 |
| 06/08/2017 | 9.1225 | 9.1608 | 9.0649 | 9.0745 |
| 06/11/2017 | 9.0937 | 9.2951 | 9.0649 | 9.0841 |
| 06/12/2017 | 9.1129 | 9.1896 | 9.0649 | 9.1896 |
| 06/13/2017 | 9.2184 | 9.5637 | 9.1704 | 9.2664 |
| 06/14/2017 | 9.228 | 9.3815 | 9.1992 | 9.2184 |
| 06/15/2017 | 9.2568 | 9.2951 | 9.2088 | 9.2088 |
| 06/18/2017 | 9.2376 | 9.3911 | 9.2184 | 9.3431 |
| 06/19/2017 | 9.3527 | 9.3623 | 9.276 | 9.2855 |
| 06/20/2017 | 9.3239 | 9.3239 | 9.2568 | 9.3047 |
| 06/21/2017 | 9.3047 | 9.6117 | 9.3047 | 9.4486 |
| 06/22/2017 | 9.4486 | 9.5158 | 9.3527 | 9.4966 |
| 06/27/2017 | 9.535 | 9.6788 | 9.487 | 9.6597 |
| 06/28/2017 | 9.6788 | 9.7172 | 9.4966 | 9.6597 |
| 06/29/2017 | 9.6693 | 9.794 | 9.5925 | 9.7844 |
| 07/02/2017 | 9.8131 | 9.9954 | 9.7556 | 9.7748 |
| 07/03/2017 | 9.8035 | 9.957 | 9.5829 | 9.7844 |
| 07/04/2017 | 9.7844 | 9.8995 | 9.7172 | 9.8707 |
| 07/05/2017 | 9.8803 | 9.9282 | 9.8035 | 9.8707 |
| 07/06/2017 | 9.8803 | 10.1585 | 9.7364 | 10.0721 |
| 07/09/2017 | 10.1585 | 10.216 | 10.0913 | 10.1201 |
| 07/10/2017 | 10.1585 | 10.2064 | 10.0242 | 10.0721 |
| 07/11/2017 | 10.0913 | 10.1968 | 10.0625 | 10.1681 |
| 07/12/2017 | 10.1777 | 10.3311 | 10.1681 | 10.2928 |
| 07/13/2017 | 10.3024 | 10.6477 | 10.0242 | 10.1968 |
| 07/16/2017 | 10.1968 | 10.2544 | 10.1009 | 10.1393 |
| 07/17/2017 | 10.1297 | 10.1297 | 9.9762 | 9.9858 |
| 07/18/2017 | 9.9858 | 10.1297 | 9.9858 | 10.0146 |
| 07/19/2017 | 10.0146 | 10.0913 | 9.8323 | 9.8899 |
| 07/20/2017 | 9.8323 | 9.957 | 9.8323 | 9.9378 |
| 07/23/2017 | 9.9187 | 10.3024 | 9.9187 | 10.2928 |
| 07/24/2017 | 10.2928 | 10.5997 | 10.2832 | 10.4654 |
| 07/25/2017 | 10.4558 | 10.8299 | 10.4558 | 10.7436 |
| 07/26/2017 | 10.7628 | 11.2328 | 10.7628 | 11.0122 |
| 07/27/2017 | 11.2232 | 11.2712 | 11.041 | 11.1369 |
| 07/30/2017 | 11.2041 | 11.3192 | 11.0602 | 11.2712 |
| 07/31/2017 | 11.1753 | 11.4535 | 10.5709 | 11.1177 |
| 08/01/2017 | 11.1273 | 11.2136 | 10.9355 | 10.9642 |
| 08/02/2017 | 11.0122 | 13.0938 | 10.9738 | 11.3767 |
| 08/03/2017 | 11.511 | 11.818 | 11.3096 | 11.722 |
| 08/06/2017 | 11.8372 | 11.9427 | 11.5398 | 11.7796 |
| 08/07/2017 | 11.8084 | 11.9619 | 11.4247 | 11.4822 |
| 08/08/2017 | 11.4822 | 11.7508 | 11.3479 | 11.7508 |
| 08/09/2017 | 11.8947 | 11.8947 | 11.6357 | 11.6549 |
| 08/10/2017 | 11.7029 | 11.7125 | 11.4439 | 11.4822 |
| 08/13/2017 | 11.511 | 11.6069 | 11.4151 | 11.4726 |
| 08/14/2017 | 11.4726 | 11.559 | 11.2041 | 11.3 |
| 08/15/2017 | 11.3192 | 11.4535 | 10.9451 | 11.0122 |
| 08/16/2017 | 11.041 | 11.3192 | 10.9067 | 10.9163 |
| 08/17/2017 | 10.9163 | 11.0314 | 10.8683 | 11.0314 |
| 08/20/2017 | 11.0314 | 11.3 | 10.9834 | 11.0602 |
| 08/21/2017 | 11.0793 | 11.1657 | 10.9259 | 11.1561 |
| 08/22/2017 | 11.1945 | 11.3192 | 11.0314 | 11.2328 |
| 08/23/2017 | 11.3096 | 11.3575 | 11.1657 | 11.1753 |
| 08/24/2017 | 11.2328 | 11.3767 | 11.1657 | 11.2616 |
| 08/27/2017 | 11.1753 | 11.2808 | 11.1273 | 11.1657 |
| 08/28/2017 | 11.1945 | 11.2328 | 11.041 | 11.1753 |
| 08/30/2017 | 11.1753 | 11.1753 | 11.0698 | 11.1177 |
| 09/04/2017 | 11.1177 | 11.77 | 11.0314 | 11.3 |
| 09/05/2017 | 11.2328 | 12.2113 | 11.2328 | 11.9427 |
| 09/06/2017 | 11.8851 | 12.029 | 11.6261 | 11.6741 |
| 09/07/2017 | 11.6741 | 11.9906 | 11.4918 | 11.8468 |
| 09/10/2017 | 11.8563 | 12.029 | 11.7508 | 11.8468 |
| 09/11/2017 | 11.8851 | 11.9906 | 11.3288 | 11.4151 |
| 09/12/2017 | 11.4343 | 11.4726 | 11.2808 | 11.3959 |
| 09/13/2017 | 11.4151 | 11.511 | 11.3288 | 11.4439 |
| 09/14/2017 | 11.4439 | 11.8947 | 11.4151 | 11.8851 |
| 09/17/2017 | 11.9906 | 12.0386 | 11.6357 | 11.6645 |
| 09/18/2017 | 11.6549 | 11.9043 | 11.4918 | 11.7988 |
| 09/19/2017 | 11.6069 | 11.9906 | 11.6069 | 11.8659 |
| 09/20/2017 | 11.8851 | 12.9787 | 11.8851 | 12.6909 |
| 09/21/2017 | 12.6621 | 12.9307 | 12.1825 | 12.3743 |
| 09/24/2017 | 12.3743 | 12.4223 | 11.559 | 12.2688 |
| 09/25/2017 | 12.2784 | 12.3743 | 11.9139 | 12.1345 |
| 09/26/2017 | 12.1825 | 12.2209 | 11.7029 | 11.9619 |
| 09/27/2017 | 11.981 | 12.1345 | 11.7029 | 12.1345 |
| 09/28/2017 | 12.2496 | 12.2496 | 11.8084 | 12.0386 |
| 10/01/2017 | 11.9906 | 12.4127 | 11.9523 | 12.3552 |
| 10/02/2017 | 12.2784 | 12.3935 | 12.0386 | 12.3743 |
| 10/03/2017 | 12.3935 | 12.4223 | 12.2496 | 12.3456 |
| 10/04/2017 | 12.3552 | 12.3552 | 12.2305 | 12.2976 |
| 10/05/2017 | 12.2305 | 12.3456 | 11.9906 | 12.2305 |
| 10/08/2017 | 11.7029 | 11.8084 | 11.511 | 11.6549 |
| 10/09/2017 | 11.7508 | 12.0098 | 11.5973 | 11.8947 |
| 10/10/2017 | 11.9235 | 12.0674 | 11.722 | 11.7892 |
| 10/11/2017 | 11.8084 | 11.8851 | 11.7316 | 11.8755 |
| 10/12/2017 | 11.9043 | 12.0866 | 11.6549 | 11.6741 |
| 10/15/2017 | 11.6741 | 11.7508 | 11.5398 | 11.6165 |
| 10/16/2017 | 11.5878 | 11.7892 | 11.5206 | 11.5206 |
| 10/17/2017 | 11.5782 | 11.6069 | 11.2232 | 11.4726 |
| 10/18/2017 | 11.5014 | 11.559 | 11.2712 | 11.2808 |
| 10/19/2017 | 11.3575 | 11.5206 | 11.1849 | 11.3192 |
| 10/22/2017 | 11.4247 | 11.4247 | 11.3 | 11.3671 |
| 10/23/2017 | 11.3863 | 11.5398 | 11.2424 | 11.2808 |
| 10/24/2017 | 11.3479 | 11.3479 | 10.8875 | 10.9451 |
| 10/25/2017 | 11.0122 | 11.0122 | 10.8875 | 10.9355 |
| 10/26/2017 | 10.9546 | 10.9546 | 10.2736 | 10.8395 |
| 10/29/2017 | 10.9067 | 11.0314 | 10.7724 | 10.7724 |
| 10/30/2017 | 10.8299 | 10.8299 | 10.5997 | 10.6956 |
| 10/31/2017 | 10.7148 | 10.8299 | 10.5805 | 10.734 |
| 11/01/2017 | 10.7436 | 10.782 | 10.3791 | 10.5997 |
| 11/02/2017 | 10.5997 | 10.7244 | 10.3407 | 10.5326 |
| 11/05/2017 | 10.5518 | 10.6093 | 10.3887 | 10.475 |
| 11/06/2017 | 10.4654 | 10.4654 | 10.1201 | 10.4079 |
| 11/07/2017 | 10.4079 | 10.4079 | 10.1585 | 10.1872 |
| 11/08/2017 | 10.2928 | 10.5518 | 10.1872 | 10.3695 |
| 11/09/2017 | 10.0721 | 10.2064 | 9.6309 | 9.8803 |
| 11/12/2017 | 9.9282 | 9.9282 | 9.6405 | 9.6501 |
| 11/13/2017 | 9.5925 | 9.5925 | 9.3143 | 9.487 |
| 11/14/2017 | 9.4774 | 9.4774 | 9.2568 | 9.2951 |
| 11/15/2017 | 9.3047 | 10.1201 | 9.228 | 9.3527 |
| 11/16/2017 | 9.4007 | 9.4294 | 8.8731 | 9.0937 |
| 11/19/2017 | 9.1129 | 9.1129 | 8.5949 | 8.6333 |
| 11/20/2017 | 8.6333 | 8.9402 | 8.2687 | 8.8731 |
| 11/21/2017 | 8.8731 | 8.9786 | 8.5757 | 8.7292 |
| 11/22/2017 | 8.7867 | 9.0745 | 8.7196 | 8.8827 |
| 11/23/2017 | 8.9402 | 9.3623 | 8.8059 | 9.1129 |
| 11/26/2017 | 9.2088 | 9.2088 | 9.0266 | 9.0457 |
| 11/27/2017 | 9.0457 | 9.0745 | 8.5469 | 8.6045 |
| 11/28/2017 | 8.6141 | 9.0937 | 8.4414 | 8.6141 |
| 11/29/2017 | 8.662 | 8.7196 | 8.5757 | 8.662 |
| 11/30/2017 | 8.6716 | 8.7292 | 8.5661 | 8.5853 |
| 12/03/2017 | 8.6333 | 8.9402 | 8.5469 | 8.8827 |
| 12/04/2017 | 8.9306 | 9.0649 | 8.6333 | 8.8059 |
| 12/05/2017 | 8.8155 | 8.8155 | 8.6045 | 8.7196 |
| 12/06/2017 | 8.7196 | 9.9954 | 8.6812 | 9.3815 |
| 12/07/2017 | 9.4103 | 10.3024 | 9.4103 | 9.8803 |
| 12/10/2017 | 10.053 | 10.1201 | 9.6788 | 9.8323 |
| 12/11/2017 | 9.8803 | 9.9187 | 9.7172 | 9.7364 |
| 12/12/2017 | 9.8803 | 11.4535 | 9.8707 | 10.9834 |
| 12/13/2017 | 11.0985 | 12.2305 | 11.0889 | 11.8372 |
| 12/14/2017 | 12.0962 | 12.6621 | 11.7125 | 12.3743 |
| 12/17/2017 | 12.7868 | 12.9883 | 12.2305 | 12.6429 |
| 12/18/2017 | 12.758 | 12.758 | 11.7988 | 12.1633 |
| 12/19/2017 | 12.1345 | 12.5662 | 11.559 | 12.0386 |
| 12/20/2017 | 11.818 | 12.2784 | 11.77 | 12.0482 |
| 12/21/2017 | 12.2305 | 12.7005 | 12.0482 | 12.4031 |
| 12/24/2017 | 12.4511 | 14.2161 | 12.4511 | 13.9763 |
| 12/25/2017 | 14.101 | 14.3984 | 13.6214 | 13.6693 |
| 12/26/2017 | 13.6693 | 13.6693 | 13.2568 | 13.2568 |
| 12/27/2017 | 13.2856 | 14.2065 | 13.2856 | 13.7173 |
| 12/28/2017 | 13.7653 | 13.7653 | 13.4679 | 13.535 |