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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 39.4485
CLOSE 39.4052
Low
LOW 28.92
High
HIGH 63.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 31.76 | 32.18 | 31.22 | 31.38 |
| 01/04/2021 | 31.3 | 31.98 | 30.5 | 30.92 |
| 01/05/2021 | 31 | 34 | 30.98 | 34 |
| 01/06/2021 | 36 | 36 | 32.72 | 32.94 |
| 01/07/2021 | 33 | 34.22 | 32.08 | 32.86 |
| 01/10/2021 | 32.84 | 33.7 | 31.98 | 32.78 |
| 01/11/2021 | 33 | 33.4 | 32.26 | 32.7 |
| 01/12/2021 | 32.7 | 35.96 | 32.42 | 35.96 |
| 01/13/2021 | 35.9 | 38.66 | 34.6 | 36.2 |
| 01/14/2021 | 35.82 | 38.04 | 34.8 | 37 |
| 01/17/2021 | 37 | 40.5 | 36.26 | 39.98 |
| 01/18/2021 | 39.98 | 42.12 | 39.8 | 40.5 |
| 01/19/2021 | 40.64 | 43.98 | 38.7 | 43.44 |
| 01/20/2021 | 43.2 | 47.78 | 41.1 | 47.5 |
| 01/21/2021 | 47.96 | 52.25 | 45.6 | 51.85 |
| 01/24/2021 | 51.9 | 54.5 | 49.36 | 51 |
| 01/25/2021 | 51 | 51 | 47 | 47.12 |
| 01/26/2021 | 46.2 | 46.2 | 42.42 | 42.42 |
| 01/27/2021 | 39.42 | 46.2 | 38.18 | 44.46 |
| 01/28/2021 | 42.9 | 46.22 | 40.76 | 42 |
| 01/31/2021 | 43 | 44.5 | 40.86 | 41.9 |
| 02/01/2021 | 44.2 | 44.2 | 42 | 42.52 |
| 02/02/2021 | 43 | 44.02 | 42.76 | 42.88 |
| 02/03/2021 | 43.8 | 47.16 | 42.88 | 47.16 |
| 02/04/2021 | 48.98 | 51.85 | 48 | 51.85 |
| 02/07/2021 | 52 | 56.05 | 51.95 | 54.45 |
| 02/08/2021 | 54.5 | 55 | 51.55 | 51.55 |
| 02/09/2021 | 52.5 | 54.9 | 52.1 | 52.55 |
| 02/10/2021 | 53.2 | 55 | 50.05 | 51.95 |
| 02/11/2021 | 53 | 53.05 | 49 | 52.3 |
| 02/14/2021 | 52.95 | 54.1 | 51 | 51.9 |
| 02/15/2021 | 52.2 | 56.5 | 50.1 | 54.5 |
| 02/16/2021 | 56.25 | 59.95 | 54.7 | 59.95 |
| 02/17/2021 | 61.8 | 63.85 | 58.75 | 58.75 |
| 02/18/2021 | 58.75 | 62.25 | 56.45 | 59.35 |
| 02/21/2021 | 59.3 | 61.85 | 57 | 57.3 |
| 02/22/2021 | 57.2 | 57.3 | 52 | 55.15 |
| 02/23/2021 | 55.05 | 57.9 | 52.3 | 52.75 |
| 02/24/2021 | 53.6 | 56.5 | 48.8 | 50.1 |
| 02/25/2021 | 48.52 | 49.84 | 46.1 | 47.4 |
| 02/28/2021 | 49.4 | 52.1 | 47.72 | 52.1 |
| 03/01/2021 | 54.15 | 57.3 | 51.45 | 53.3 |
| 03/02/2021 | 54 | 55.85 | 53 | 53.65 |
| 03/03/2021 | 52.5 | 55.95 | 51.65 | 55.5 |
| 03/04/2021 | 55.5 | 57.5 | 54.5 | 56 |
| 03/07/2021 | 57.4 | 57.55 | 55 | 56 |
| 03/08/2021 | 56.4 | 57.5 | 55.3 | 56.2 |
| 03/09/2021 | 56.2 | 57.5 | 55.5 | 56.75 |
| 03/10/2021 | 56.75 | 61.75 | 56.75 | 58.55 |
| 03/11/2021 | 58.55 | 59.8 | 56.9 | 58 |
| 03/14/2021 | 60.1 | 60.2 | 58.1 | 59.7 |
| 03/15/2021 | 60 | 60.25 | 58.3 | 58.75 |
| 03/16/2021 | 58.75 | 62.2 | 58.45 | 59.8 |
| 03/17/2021 | 59.9 | 61.6 | 59.7 | 60.4 |
| 03/18/2021 | 60.4 | 61.4 | 57.4 | 59.7 |
| 03/21/2021 | 53.75 | 56.1 | 53.75 | 53.75 |
| 03/22/2021 | 48.4 | 55.7 | 48.38 | 53.05 |
| 03/23/2021 | 53.1 | 56 | 53.05 | 54.75 |
| 03/24/2021 | 54.75 | 55.85 | 52.3 | 52.3 |
| 03/25/2021 | 52.8 | 53.3 | 50.15 | 52.3 |
| 03/28/2021 | 53.4 | 54.95 | 52.3 | 53.2 |
| 03/29/2021 | 53 | 55.7 | 50.5 | 50.9 |
| 03/30/2021 | 51 | 52.35 | 49.9 | 50.3 |
| 03/31/2021 | 50.5 | 51.3 | 50 | 50.35 |
| 04/01/2021 | 50.65 | 50.8 | 48.4 | 48.74 |
| 04/04/2021 | 48.78 | 53.5 | 48.28 | 50.25 |
| 04/05/2021 | 50.25 | 51.5 | 48.8 | 49.1 |
| 04/06/2021 | 49.12 | 49.8 | 47.5 | 48.44 |
| 04/07/2021 | 48.9 | 48.9 | 46.5 | 46.6 |
| 04/08/2021 | 46.7 | 46.9 | 42.18 | 44.1 |
| 04/11/2021 | 44.1 | 44.4 | 39.86 | 40.08 |
| 04/12/2021 | 40.04 | 43.72 | 39.5 | 41.32 |
| 04/13/2021 | 41.48 | 42.76 | 41.16 | 42.54 |
| 04/14/2021 | 42.62 | 43.2 | 40 | 40.18 |
| 04/15/2021 | 40.02 | 41.7 | 39.12 | 40.88 |
| 04/18/2021 | 41.02 | 41.58 | 37.12 | 37.46 |
| 04/19/2021 | 37.46 | 37.46 | 34.22 | 36.08 |
| 04/20/2021 | 35.98 | 35.98 | 32.48 | 32.48 |
| 04/21/2021 | 30.52 | 35.38 | 29.26 | 35.12 |
| 04/25/2021 | 34.96 | 38.62 | 34 | 38.62 |
| 04/26/2021 | 40.5 | 42.48 | 38.62 | 42.48 |
| 04/27/2021 | 42.72 | 44.6 | 40.2 | 42.34 |
| 04/28/2021 | 42.34 | 44.04 | 41.5 | 42.84 |
| 04/29/2021 | 42.84 | 42.84 | 41.82 | 42.1 |
| 05/02/2021 | 42.1 | 42.5 | 40 | 41.16 |
| 05/03/2021 | 41 | 41.16 | 38.96 | 39.84 |
| 05/04/2021 | 39.84 | 39.84 | 37.9 | 38.7 |
| 05/05/2021 | 38.7 | 38.7 | 37.2 | 37.34 |
| 05/06/2021 | 37.6 | 40.8 | 37.56 | 39.84 |
| 05/09/2021 | 40 | 42.38 | 39.5 | 40.24 |
| 05/10/2021 | 39.8 | 39.82 | 38.52 | 38.86 |
| 05/11/2021 | 38.12 | 39.4 | 38.12 | 38.92 |
| 05/16/2021 | 39.12 | 41.44 | 39.1 | 40.04 |
| 05/17/2021 | 40.46 | 40.46 | 39.14 | 39.4 |
| 05/19/2021 | 39.38 | 39.8 | 38 | 38.4 |
| 05/20/2021 | 38.6 | 41.8 | 38.3 | 40.1 |
| 05/23/2021 | 40.12 | 41.7 | 39 | 39.12 |
| 05/24/2021 | 39.14 | 39.5 | 37.04 | 37.56 |
| 05/25/2021 | 37.56 | 39.48 | 36.52 | 37.88 |
| 05/26/2021 | 37.94 | 39 | 36.94 | 37.2 |
| 05/27/2021 | 37.16 | 37.76 | 36.1 | 37.3 |
| 05/30/2021 | 37.6 | 38.3 | 36.9 | 37.24 |
| 05/31/2021 | 37.8 | 37.8 | 36.96 | 37.18 |
| 06/01/2021 | 36.98 | 37.92 | 36.62 | 37.58 |
| 06/02/2021 | 37.58 | 38.3 | 37.44 | 37.96 |
| 06/03/2021 | 37.96 | 38.24 | 37.14 | 37.3 |
| 06/06/2021 | 37.3 | 40.2 | 37 | 38.16 |
| 06/07/2021 | 37.8 | 38.82 | 37.54 | 37.88 |
| 06/08/2021 | 38 | 39.48 | 37.62 | 38.64 |
| 06/09/2021 | 38.18 | 39.1 | 37.58 | 38 |
| 06/10/2021 | 38 | 38.76 | 38 | 38.2 |
| 06/13/2021 | 38.4 | 39.38 | 37.86 | 38.6 |
| 06/14/2021 | 38.02 | 38.8 | 37.9 | 38.14 |
| 06/15/2021 | 37.98 | 38.5 | 37.04 | 37.04 |
| 06/16/2021 | 37 | 37.26 | 36.2 | 36.5 |
| 06/17/2021 | 36.5 | 37.38 | 35.44 | 35.8 |
| 06/20/2021 | 35.76 | 35.76 | 34.3 | 35.04 |
| 06/21/2021 | 35.04 | 35.42 | 34.22 | 34.56 |
| 06/22/2021 | 34.56 | 35.92 | 34.44 | 34.78 |
| 06/23/2021 | 35.58 | 35.58 | 34 | 34.46 |
| 06/24/2021 | 34.8 | 34.8 | 33.38 | 33.7 |
| 06/27/2021 | 33.74 | 34.06 | 32.46 | 32.48 |
| 06/28/2021 | 32.88 | 32.88 | 31.22 | 32.8 |
| 06/29/2021 | 32.36 | 33.5 | 32 | 32 |
| 06/30/2021 | 32 | 34.5 | 31.92 | 33.64 |
| 07/01/2021 | 34 | 36.46 | 33.14 | 34.6 |
| 07/04/2021 | 34.7 | 36.42 | 34.2 | 35.84 |
| 07/05/2021 | 36.12 | 37.54 | 36 | 36.44 |
| 07/06/2021 | 37.44 | 38.14 | 36 | 36.52 |
| 07/07/2021 | 36.54 | 36.84 | 34.92 | 35.26 |
| 07/08/2021 | 35 | 35.7 | 34.62 | 34.98 |
| 07/11/2021 | 35.18 | 35.38 | 33.1 | 33.18 |
| 07/12/2021 | 33.24 | 33.98 | 32.02 | 32.88 |
| 07/13/2021 | 32.88 | 34.5 | 32.88 | 33.8 |
| 07/15/2021 | 33.8 | 34.14 | 32.6 | 33.88 |
| 07/18/2021 | 33.9 | 34.66 | 33.46 | 34.58 |
| 07/25/2021 | 34.58 | 35.44 | 33.58 | 33.84 |
| 07/26/2021 | 33.6 | 33.82 | 32.9 | 33.1 |
| 07/27/2021 | 33.1 | 35.3 | 32.9 | 34.98 |
| 07/28/2021 | 35.4 | 35.56 | 34.08 | 34.3 |
| 07/29/2021 | 34.2 | 34.58 | 33.8 | 34.04 |
| 08/01/2021 | 34 | 34.6 | 33.9 | 34.48 |
| 08/02/2021 | 34.12 | 34.94 | 34.12 | 34.38 |
| 08/03/2021 | 34.4 | 36.86 | 34.36 | 36.58 |
| 08/04/2021 | 36.66 | 37.78 | 35.96 | 36.1 |
| 08/05/2021 | 36.08 | 36.28 | 34.3 | 36.1 |
| 08/08/2021 | 36.34 | 36.72 | 35.48 | 36.14 |
| 08/09/2021 | 36.58 | 36.58 | 35.54 | 35.84 |
| 08/10/2021 | 35.5 | 36.28 | 34.74 | 34.9 |
| 08/11/2021 | 35.36 | 35.36 | 34.52 | 35.06 |
| 08/12/2021 | 34.9 | 35.68 | 34.6 | 35.24 |
| 08/15/2021 | 34.84 | 36.44 | 34.8 | 36 |
| 08/16/2021 | 36.36 | 36.36 | 34.82 | 35.52 |
| 08/17/2021 | 35.42 | 37.48 | 35.32 | 36.92 |
| 08/18/2021 | 36.92 | 36.92 | 35.14 | 35.36 |
| 08/19/2021 | 34.72 | 35.3 | 34.48 | 34.58 |
| 08/22/2021 | 34.58 | 35 | 33.98 | 34.18 |
| 08/23/2021 | 34.2 | 34.92 | 33.7 | 34.18 |
| 08/24/2021 | 34.18 | 34.94 | 33.4 | 33.4 |
| 08/25/2021 | 33.44 | 33.98 | 32.88 | 33.22 |
| 08/26/2021 | 33.76 | 33.76 | 32.52 | 33.12 |
| 08/30/2021 | 33.2 | 33.7 | 33 | 33.68 |
| 08/31/2021 | 33.56 | 34.16 | 33.4 | 33.92 |
| 09/01/2021 | 33.84 | 34.68 | 33.82 | 34.16 |
| 09/02/2021 | 34.08 | 34.32 | 33.6 | 34.06 |
| 09/05/2021 | 34.06 | 34.48 | 33.5 | 33.78 |
| 09/06/2021 | 33.78 | 33.98 | 33.18 | 33.38 |
| 09/07/2021 | 33.38 | 35.06 | 32.56 | 34.18 |
| 09/08/2021 | 34.18 | 34.54 | 33.18 | 33.84 |
| 09/09/2021 | 34 | 34 | 32.98 | 33.76 |
| 09/12/2021 | 33.9 | 36.84 | 33.9 | 35.4 |
| 09/13/2021 | 35.86 | 35.94 | 34.08 | 34.08 |
| 09/14/2021 | 33.78 | 34.38 | 33.36 | 33.44 |
| 09/15/2021 | 33.78 | 33.78 | 32.9 | 32.98 |
| 09/16/2021 | 33.1 | 34 | 32.58 | 33.14 |
| 09/19/2021 | 33 | 33 | 31.86 | 32.1 |
| 09/20/2021 | 32.06 | 32.64 | 32 | 32.14 |
| 09/21/2021 | 32.46 | 32.46 | 31.86 | 32.28 |
| 09/22/2021 | 31.94 | 32.56 | 31.82 | 32.16 |
| 09/23/2021 | 32.38 | 32.38 | 31.7 | 31.88 |
| 09/26/2021 | 31.92 | 32.24 | 31.68 | 31.9 |
| 09/27/2021 | 31.86 | 31.98 | 30.64 | 30.86 |
| 09/28/2021 | 30.92 | 31.32 | 30.46 | 30.74 |
| 09/29/2021 | 30.74 | 31.2 | 30.46 | 31.02 |
| 09/30/2021 | 30.98 | 31.04 | 29.5 | 30.6 |
| 10/03/2021 | 30.6 | 31.32 | 30.6 | 30.8 |
| 10/04/2021 | 30.8 | 30.94 | 30.1 | 30.44 |
| 10/05/2021 | 30.42 | 30.44 | 28.92 | 29.16 |
| 10/06/2021 | 29.5 | 30.4 | 29.22 | 30.18 |
| 10/07/2021 | 30.18 | 31.2 | 29.74 | 30.74 |
| 10/10/2021 | 31 | 31.62 | 29.94 | 30.9 |
| 10/11/2021 | 30.78 | 30.82 | 30.02 | 30.36 |
| 10/12/2021 | 30.62 | 30.82 | 29.7 | 30.16 |
| 10/13/2021 | 30.14 | 30.78 | 29.8 | 30.18 |
| 10/14/2021 | 30.16 | 30.54 | 29.32 | 29.82 |
| 10/17/2021 | 29.78 | 29.94 | 29.34 | 29.56 |
| 10/18/2021 | 29.64 | 32.3 | 29.64 | 31.32 |
| 10/19/2021 | 31.4 | 32.3 | 30.9 | 31.48 |
| 10/20/2021 | 31.46 | 31.46 | 30.3 | 30.78 |
| 10/21/2021 | 30.02 | 31.38 | 30.02 | 30.68 |
| 10/24/2021 | 30.66 | 31.62 | 30.12 | 31.02 |
| 10/25/2021 | 31.06 | 31.56 | 30.86 | 31.28 |
| 10/26/2021 | 31.3 | 31.94 | 30.82 | 31.68 |
| 10/27/2021 | 31.62 | 32.88 | 31.52 | 32.1 |
| 10/31/2021 | 32.1 | 32.94 | 32.02 | 32.4 |
| 11/01/2021 | 32.38 | 32.76 | 31.34 | 31.42 |
| 11/02/2021 | 31.42 | 31.68 | 29.88 | 30.82 |
| 11/03/2021 | 31.08 | 31.36 | 30.5 | 30.52 |
| 11/04/2021 | 30.12 | 31.7 | 30.12 | 30.74 |
| 11/07/2021 | 31.3 | 31.3 | 30.64 | 30.88 |
| 11/08/2021 | 30.88 | 31.08 | 30.52 | 30.78 |
| 11/09/2021 | 30.68 | 31.12 | 29.34 | 30.56 |
| 11/10/2021 | 30.54 | 31 | 29.7 | 30 |
| 11/11/2021 | 30.2 | 30.28 | 29.7 | 29.72 |
| 11/14/2021 | 29.72 | 30.34 | 29.72 | 30.12 |
| 11/15/2021 | 30.02 | 30.48 | 29.42 | 29.78 |
| 11/16/2021 | 29.78 | 29.98 | 29.52 | 29.62 |
| 11/17/2021 | 29.6 | 30.16 | 29.2 | 29.52 |
| 11/18/2021 | 29.64 | 31 | 29.42 | 30.92 |
| 11/21/2021 | 31.04 | 34 | 31.04 | 34 |
| 11/22/2021 | 34.74 | 37.2 | 33.26 | 36.02 |
| 11/23/2021 | 36.2 | 38.44 | 35.6 | 35.82 |
| 11/24/2021 | 35.86 | 37.5 | 34.68 | 36.52 |
| 11/25/2021 | 36.52 | 37.24 | 35.2 | 35.82 |
| 11/28/2021 | 36 | 38.6 | 35.82 | 38.44 |
| 11/29/2021 | 38.44 | 41.7 | 37.3 | 40.76 |
| 11/30/2021 | 40.76 | 41.9 | 39.06 | 39.6 |
| 12/01/2021 | 39.6 | 40.92 | 39.36 | 39.56 |
| 12/02/2021 | 39.68 | 40 | 38.02 | 38.2 |
| 12/05/2021 | 37.82 | 39.78 | 37.48 | 39.1 |
| 12/06/2021 | 39.28 | 39.82 | 38.24 | 38.88 |
| 12/07/2021 | 39.16 | 42.76 | 38.64 | 42.3 |
| 12/08/2021 | 42.5 | 45 | 41.22 | 42.08 |
| 12/09/2021 | 42.1 | 43.3 | 40.1 | 42.88 |
| 12/12/2021 | 43.06 | 46.7 | 43.06 | 45.88 |
| 12/13/2021 | 46.32 | 49.7 | 46.32 | 49.42 |
| 12/14/2021 | 52.45 | 52.45 | 45.1 | 45.12 |
| 12/15/2021 | 45.18 | 47.9 | 45.12 | 46.54 |
| 12/16/2021 | 48.12 | 48.66 | 41.9 | 42.18 |
| 12/19/2021 | 39 | 43.04 | 38 | 39.38 |
| 12/20/2021 | 43.3 | 43.3 | 38 | 38.36 |
| 12/21/2021 | 38 | 39.32 | 37.1 | 37.72 |
| 12/22/2021 | 38.74 | 39 | 36.34 | 37.18 |
| 12/23/2021 | 37.58 | 38.9 | 36.8 | 38.34 |
| 12/26/2021 | 38.5 | 41.04 | 38.12 | 40.76 |
| 12/27/2021 | 40.8 | 42.9 | 40.8 | 41.8 |
| 12/28/2021 | 41.82 | 42.88 | 40.72 | 41.6 |
| 12/29/2021 | 41.6 | 41.98 | 41 | 41.18 |
| 12/30/2021 | 41.62 | 43.48 | 41.18 | 43.12 |