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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 48.4954
CLOSE 48.699
Low
LOW 32.38
High
HIGH 133.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 43.86 | 44.7 | 42.48 | 43.48 |
| 01/03/2022 | 44.12 | 44.32 | 42 | 42.22 |
| 01/04/2022 | 42.12 | 42.94 | 41.36 | 41.5 |
| 01/05/2022 | 41.4 | 41.4 | 40.5 | 41.14 |
| 01/06/2022 | 41.14 | 41.46 | 40.12 | 41 |
| 01/09/2022 | 41.34 | 41.4 | 40.64 | 40.8 |
| 01/10/2022 | 41.16 | 41.16 | 39.74 | 39.98 |
| 01/11/2022 | 40.46 | 41.98 | 39.98 | 40.66 |
| 01/12/2022 | 40.66 | 41 | 40.02 | 40.1 |
| 01/13/2022 | 40.1 | 40.52 | 39.76 | 40.16 |
| 01/16/2022 | 40.5 | 42.5 | 40 | 41.22 |
| 01/17/2022 | 41.24 | 41.4 | 39.38 | 39.48 |
| 01/18/2022 | 37.5 | 40.04 | 37.5 | 39.6 |
| 01/19/2022 | 39.6 | 40.46 | 38.92 | 39.8 |
| 01/20/2022 | 39.8 | 39.94 | 38.98 | 39.42 |
| 01/23/2022 | 39.4 | 39.68 | 36.54 | 36.62 |
| 01/24/2022 | 36.72 | 37.3 | 35.04 | 37.08 |
| 01/25/2022 | 37.38 | 38 | 36.8 | 36.98 |
| 01/26/2022 | 36.6 | 37.68 | 36.46 | 37.44 |
| 01/27/2022 | 37.44 | 37.64 | 36.7 | 36.94 |
| 01/30/2022 | 37.04 | 37.88 | 36.86 | 37.46 |
| 01/31/2022 | 37.46 | 38.64 | 37.44 | 38 |
| 02/01/2022 | 38.22 | 40.36 | 37.36 | 40.06 |
| 02/02/2022 | 40.1 | 42.18 | 40.1 | 40.26 |
| 02/03/2022 | 40.68 | 41 | 38.7 | 39.9 |
| 02/06/2022 | 39.96 | 40.02 | 38.6 | 39.48 |
| 02/07/2022 | 39.48 | 39.66 | 38.72 | 39.14 |
| 02/08/2022 | 39.16 | 39.34 | 38.8 | 38.88 |
| 02/09/2022 | 38.98 | 39.12 | 38.5 | 38.52 |
| 02/10/2022 | 38.5 | 39.7 | 38.42 | 38.96 |
| 02/13/2022 | 38.56 | 38.94 | 37.2 | 37.52 |
| 02/14/2022 | 37.1 | 38.26 | 37.1 | 37.74 |
| 02/15/2022 | 37.74 | 38.12 | 37.62 | 37.62 |
| 02/16/2022 | 37.82 | 38.36 | 36 | 36.84 |
| 02/17/2022 | 37.48 | 37.48 | 36.46 | 36.7 |
| 02/20/2022 | 36.72 | 37.66 | 36.2 | 36.72 |
| 02/21/2022 | 35.8 | 39.96 | 34.02 | 37.56 |
| 02/22/2022 | 37.56 | 38.6 | 36.76 | 36.9 |
| 02/23/2022 | 33.22 | 36.22 | 33.22 | 33.22 |
| 02/24/2022 | 33.98 | 36.3 | 32.38 | 35.06 |
| 02/27/2022 | 33.26 | 34.9 | 33.26 | 34.38 |
| 02/28/2022 | 34.46 | 35.66 | 33.98 | 34.58 |
| 03/01/2022 | 34.96 | 35.48 | 34.18 | 35.04 |
| 03/02/2022 | 34.98 | 35.86 | 34.56 | 34.94 |
| 03/03/2022 | 35.74 | 38.38 | 35.72 | 37.32 |
| 03/06/2022 | 37.16 | 37.88 | 35.14 | 35.92 |
| 03/07/2022 | 35.7 | 36 | 35.18 | 35.32 |
| 03/08/2022 | 35.62 | 36.62 | 35.14 | 35.6 |
| 03/09/2022 | 35.6 | 37.28 | 35.3 | 37.28 |
| 03/10/2022 | 37.38 | 38.98 | 36.5 | 37.9 |
| 03/13/2022 | 38.1 | 38.62 | 37.56 | 37.86 |
| 03/14/2022 | 37.82 | 38.08 | 37.12 | 37.42 |
| 03/15/2022 | 37.3 | 38.94 | 37.3 | 37.72 |
| 03/16/2022 | 37.56 | 38.78 | 37.56 | 37.92 |
| 03/17/2022 | 38.14 | 38.74 | 37.82 | 38.64 |
| 03/20/2022 | 38.9 | 40.46 | 38.9 | 39.36 |
| 03/21/2022 | 39.36 | 39.68 | 39.02 | 39.32 |
| 03/22/2022 | 39.42 | 39.82 | 38.54 | 38.54 |
| 03/23/2022 | 38.7 | 38.9 | 37.66 | 37.8 |
| 03/24/2022 | 37.82 | 38.5 | 37.5 | 37.76 |
| 03/27/2022 | 37.8 | 38.68 | 37.58 | 38.28 |
| 03/28/2022 | 38.4 | 38.8 | 37.6 | 37.96 |
| 03/29/2022 | 37.78 | 38.12 | 37.64 | 37.88 |
| 03/30/2022 | 38.3 | 39.52 | 38 | 38.12 |
| 03/31/2022 | 38.24 | 38.3 | 37.42 | 37.6 |
| 04/03/2022 | 37.78 | 38.08 | 37.62 | 37.86 |
| 04/04/2022 | 37.86 | 38.22 | 37.4 | 37.48 |
| 04/05/2022 | 37.48 | 37.74 | 37.02 | 37.18 |
| 04/06/2022 | 37.2 | 38.52 | 37.18 | 38.28 |
| 04/07/2022 | 38.32 | 41.06 | 38.3 | 40.04 |
| 04/10/2022 | 40.24 | 42 | 40.2 | 41.42 |
| 04/11/2022 | 41.5 | 42.18 | 40.2 | 41.44 |
| 04/12/2022 | 42 | 42.72 | 41.16 | 41.84 |
| 04/13/2022 | 42 | 43.76 | 42 | 42.26 |
| 04/14/2022 | 42.58 | 43.16 | 41.86 | 42 |
| 04/17/2022 | 42.1 | 42.86 | 41.7 | 42.24 |
| 04/18/2022 | 42.54 | 43.16 | 41.46 | 42.24 |
| 04/19/2022 | 42.7 | 42.94 | 41.58 | 41.92 |
| 04/20/2022 | 42 | 42.58 | 41.6 | 41.6 |
| 04/21/2022 | 41.88 | 42.56 | 40.9 | 41.2 |
| 04/24/2022 | 41.18 | 41.18 | 39.6 | 40.36 |
| 04/25/2022 | 40.78 | 41.5 | 39.42 | 39.86 |
| 04/26/2022 | 40.28 | 40.28 | 38.9 | 39.26 |
| 04/27/2022 | 39.26 | 40.48 | 39.26 | 39.7 |
| 04/28/2022 | 39.66 | 43.14 | 39.66 | 42.08 |
| 05/04/2022 | 42.2 | 44.9 | 42.2 | 44.9 |
| 05/05/2022 | 44.9 | 45.98 | 42.88 | 44.6 |
| 05/08/2022 | 44.8 | 47.6 | 44.38 | 46.42 |
| 05/09/2022 | 44.5 | 45.8 | 42.86 | 44 |
| 05/10/2022 | 44.28 | 44.9 | 41.74 | 41.74 |
| 05/11/2022 | 41.62 | 41.62 | 39.5 | 40.04 |
| 05/12/2022 | 41.34 | 42.38 | 40.64 | 41.9 |
| 05/15/2022 | 42.16 | 43.6 | 40.86 | 41.78 |
| 05/16/2022 | 42.08 | 42.26 | 40.8 | 40.8 |
| 05/17/2022 | 40.8 | 41.32 | 40.5 | 41.16 |
| 05/19/2022 | 41.58 | 41.78 | 39.28 | 40.26 |
| 05/22/2022 | 40.34 | 41.12 | 39.56 | 40.1 |
| 05/23/2022 | 40.1 | 40.5 | 40.04 | 40.36 |
| 05/24/2022 | 40.56 | 41.08 | 39.86 | 40.66 |
| 05/25/2022 | 40.98 | 41.04 | 40.3 | 40.52 |
| 05/26/2022 | 40.68 | 41.16 | 40.02 | 40.24 |
| 05/29/2022 | 40.24 | 40.78 | 40.24 | 40.32 |
| 05/30/2022 | 40.38 | 40.5 | 40.12 | 40.28 |
| 05/31/2022 | 40.48 | 41.46 | 40.28 | 40.98 |
| 06/01/2022 | 41.46 | 41.46 | 40.44 | 40.68 |
| 06/02/2022 | 40.78 | 40.92 | 40.14 | 40.22 |
| 06/05/2022 | 40.28 | 40.94 | 40.26 | 40.88 |
| 06/06/2022 | 41.02 | 42.16 | 40.62 | 41.88 |
| 06/07/2022 | 42.22 | 42.36 | 40 | 40 |
| 06/08/2022 | 40.02 | 40.48 | 38.8 | 40.06 |
| 06/09/2022 | 40.02 | 41.02 | 39.74 | 40.02 |
| 06/12/2022 | 39.98 | 40.28 | 39 | 39.2 |
| 06/13/2022 | 39.2 | 39.58 | 38.66 | 39.46 |
| 06/14/2022 | 39.76 | 39.76 | 39.04 | 39.2 |
| 06/15/2022 | 39.2 | 39.56 | 37.8 | 37.9 |
| 06/16/2022 | 37.92 | 38.7 | 37.6 | 38.38 |
| 06/19/2022 | 38.66 | 39.5 | 38.38 | 39.06 |
| 06/20/2022 | 39.48 | 40.24 | 39.02 | 39.98 |
| 06/21/2022 | 39.98 | 40.5 | 39.34 | 39.54 |
| 06/22/2022 | 39.6 | 39.88 | 38.96 | 39.52 |
| 06/23/2022 | 39.54 | 41.2 | 39.54 | 39.78 |
| 06/26/2022 | 38.68 | 39.74 | 38.52 | 39.1 |
| 06/27/2022 | 39.46 | 40.94 | 39.42 | 40 |
| 06/28/2022 | 40.38 | 40.42 | 38.22 | 38.26 |
| 06/29/2022 | 38.26 | 38.6 | 36.64 | 36.78 |
| 06/30/2022 | 37 | 38.1 | 37 | 37.4 |
| 07/03/2022 | 37.4 | 38.28 | 36.9 | 37.02 |
| 07/04/2022 | 37.24 | 37.36 | 36 | 36.14 |
| 07/05/2022 | 37.16 | 37.3 | 36.18 | 36.9 |
| 07/06/2022 | 36.88 | 37.66 | 36.82 | 37.6 |
| 07/07/2022 | 37.78 | 38.98 | 37.48 | 38.98 |
| 07/12/2022 | 39.04 | 40.58 | 38.52 | 39.58 |
| 07/13/2022 | 39.96 | 39.96 | 38.68 | 38.8 |
| 07/17/2022 | 38.98 | 39.64 | 38.66 | 39.3 |
| 07/18/2022 | 39.02 | 39.4 | 38.94 | 39.18 |
| 07/19/2022 | 39.36 | 41.22 | 39 | 40.4 |
| 07/20/2022 | 41.08 | 42.36 | 40.82 | 41.18 |
| 07/21/2022 | 41.34 | 41.4 | 40.48 | 40.9 |
| 07/24/2022 | 40.9 | 41.42 | 40.48 | 40.74 |
| 07/25/2022 | 41.1 | 41.1 | 40.16 | 40.42 |
| 07/26/2022 | 40.38 | 41.22 | 40.02 | 40.84 |
| 07/27/2022 | 40.94 | 41.8 | 40.54 | 41.38 |
| 07/28/2022 | 41.52 | 42 | 40.86 | 41.14 |
| 07/31/2022 | 41.3 | 41.82 | 40.94 | 41.82 |
| 08/01/2022 | 42.06 | 43.28 | 41.6 | 42.9 |
| 08/02/2022 | 42.9 | 46.1 | 42.62 | 45.1 |
| 08/03/2022 | 45.28 | 46.28 | 44.14 | 44.92 |
| 08/04/2022 | 45.2 | 45.68 | 43.22 | 43.82 |
| 08/07/2022 | 44.38 | 45.22 | 44.02 | 45.06 |
| 08/08/2022 | 45.1 | 49.38 | 44.68 | 49.2 |
| 08/09/2022 | 49.24 | 49.9 | 46.96 | 47.06 |
| 08/10/2022 | 47.04 | 47.44 | 45.2 | 45.2 |
| 08/11/2022 | 45.2 | 47.38 | 44.7 | 45.9 |
| 08/14/2022 | 45.92 | 49.2 | 45.92 | 48.18 |
| 08/15/2022 | 45 | 45.46 | 44.04 | 44.5 |
| 08/16/2022 | 44.5 | 44.68 | 43.1 | 43.16 |
| 08/17/2022 | 43.16 | 43.22 | 41.04 | 42.4 |
| 08/18/2022 | 42.98 | 43.04 | 41.2 | 41.88 |
| 08/21/2022 | 41.96 | 43.36 | 41.88 | 42.64 |
| 08/22/2022 | 42.66 | 43.3 | 42.1 | 42.38 |
| 08/23/2022 | 42.36 | 42.8 | 41.3 | 41.78 |
| 08/24/2022 | 42.18 | 42.6 | 41.6 | 42.28 |
| 08/25/2022 | 42.28 | 42.8 | 42 | 42.72 |
| 08/28/2022 | 42.7 | 45.42 | 42 | 44.88 |
| 08/30/2022 | 45.04 | 47.12 | 44.88 | 44.88 |
| 08/31/2022 | 44.96 | 45.32 | 43.54 | 43.7 |
| 09/01/2022 | 43.78 | 44.86 | 43.56 | 44.26 |
| 09/04/2022 | 44.7 | 44.8 | 43.72 | 44.06 |
| 09/05/2022 | 44.2 | 44.2 | 42.8 | 43.06 |
| 09/06/2022 | 43.28 | 43.68 | 42.44 | 43.1 |
| 09/07/2022 | 43.08 | 43.68 | 40.94 | 42.3 |
| 09/08/2022 | 42.5 | 43 | 42.08 | 42.1 |
| 09/11/2022 | 42.22 | 42.74 | 41.2 | 42.34 |
| 09/12/2022 | 42.5 | 42.5 | 40.46 | 40.92 |
| 09/13/2022 | 40.9 | 42.28 | 40.24 | 41.82 |
| 09/14/2022 | 42 | 42.88 | 41.66 | 42.66 |
| 09/15/2022 | 42.78 | 42.96 | 41.72 | 42.38 |
| 09/18/2022 | 42.74 | 43.04 | 42 | 42 |
| 09/19/2022 | 42.06 | 42.48 | 41.62 | 42.24 |
| 09/20/2022 | 42.38 | 42.38 | 41.22 | 41.48 |
| 09/21/2022 | 41.48 | 42.1 | 41.16 | 41.88 |
| 09/22/2022 | 42.02 | 42.66 | 41.86 | 41.9 |
| 09/25/2022 | 42.1 | 43.66 | 41.9 | 42.72 |
| 09/26/2022 | 42.88 | 43.26 | 41.94 | 41.98 |
| 09/27/2022 | 41.98 | 43.14 | 41.8 | 43.04 |
| 09/28/2022 | 43.1 | 44.62 | 41 | 41.66 |
| 09/29/2022 | 41.66 | 42.72 | 40.4 | 42.22 |
| 10/02/2022 | 42.22 | 42.8 | 42.06 | 42.32 |
| 10/03/2022 | 42.38 | 42.78 | 41.62 | 42.48 |
| 10/04/2022 | 42.78 | 43.74 | 42.18 | 43.08 |
| 10/05/2022 | 43.18 | 44.4 | 42.82 | 44.18 |
| 10/06/2022 | 44.18 | 44.38 | 43.2 | 43.66 |
| 10/09/2022 | 43.68 | 45.4 | 43.6 | 44.58 |
| 10/10/2022 | 44.8 | 45.2 | 43.74 | 44.3 |
| 10/11/2022 | 44.32 | 45.7 | 44.1 | 44.82 |
| 10/12/2022 | 45.2 | 45.5 | 44.52 | 44.82 |
| 10/13/2022 | 44.8 | 45 | 42.58 | 44.14 |
| 10/16/2022 | 44.12 | 45.24 | 43.92 | 45.14 |
| 10/17/2022 | 45.28 | 46.26 | 43.68 | 45.78 |
| 10/18/2022 | 45.78 | 47.02 | 45.34 | 46.64 |
| 10/19/2022 | 46.54 | 47.1 | 45.7 | 47 |
| 10/20/2022 | 47 | 49 | 46.68 | 49 |
| 10/23/2022 | 49.5 | 52.5 | 49.5 | 50.95 |
| 10/24/2022 | 51.25 | 52.95 | 49.74 | 51.75 |
| 10/25/2022 | 51.95 | 53.95 | 50.15 | 53.45 |
| 10/26/2022 | 53.7 | 54 | 51.9 | 52.25 |
| 10/27/2022 | 52 | 54 | 51.85 | 52.95 |
| 10/30/2022 | 53 | 55.35 | 51.7 | 53.05 |
| 10/31/2022 | 53.25 | 53.25 | 51.1 | 52.5 |
| 11/01/2022 | 52 | 57.2 | 51.15 | 57.15 |
| 11/02/2022 | 57.15 | 61 | 55.85 | 58.25 |
| 11/03/2022 | 58.25 | 60.2 | 58.2 | 58.85 |
| 11/06/2022 | 55.9 | 60.7 | 53.15 | 60 |
| 11/07/2022 | 60.05 | 63.45 | 60 | 63.4 |
| 11/08/2022 | 63.7 | 69.7 | 63.7 | 69.25 |
| 11/09/2022 | 69.25 | 73.6 | 66.2 | 67.65 |
| 11/10/2022 | 69.35 | 69.35 | 65.5 | 66.25 |
| 11/13/2022 | 66.4 | 69.05 | 64.6 | 68.2 |
| 11/14/2022 | 68.15 | 69.65 | 65 | 66.2 |
| 11/15/2022 | 66.2 | 66.25 | 61.45 | 63.35 |
| 11/16/2022 | 62.5 | 63.4 | 59.25 | 62.1 |
| 11/17/2022 | 62.1 | 65 | 60.7 | 63.5 |
| 11/20/2022 | 63.8 | 66.5 | 61.9 | 66.5 |
| 11/21/2022 | 66.85 | 69.35 | 65.25 | 68.45 |
| 11/22/2022 | 68.7 | 70.3 | 67.7 | 68.95 |
| 11/23/2022 | 69.2 | 69.2 | 67.3 | 68.8 |
| 11/24/2022 | 68.8 | 75 | 68.5 | 74.4 |
| 11/27/2022 | 74.4 | 81 | 74.4 | 79.7 |
| 11/28/2022 | 79.9 | 83.55 | 76.9 | 78.5 |
| 11/29/2022 | 78.5 | 86.35 | 76.8 | 86.35 |
| 11/30/2022 | 86.9 | 92.75 | 86.9 | 90.3 |
| 12/01/2022 | 90.5 | 96.85 | 87.2 | 95 |
| 12/04/2022 | 95.3 | 97.25 | 92.4 | 95 |
| 12/05/2022 | 95.05 | 95.3 | 89.75 | 91.9 |
| 12/06/2022 | 91.8 | 94.85 | 87.25 | 91 |
| 12/07/2022 | 91 | 91.1 | 82.95 | 89.25 |
| 12/08/2022 | 88.7 | 94.05 | 87.4 | 93.45 |
| 12/11/2022 | 92.45 | 95 | 92.4 | 93.6 |
| 12/12/2022 | 93.6 | 95 | 92.35 | 93.8 |
| 12/13/2022 | 94.1 | 103.1 | 88.8 | 101.2 |
| 12/14/2022 | 101.6 | 111.3 | 101.3 | 111.3 |
| 12/15/2022 | 111.9 | 122.4 | 111.6 | 122.4 |
| 12/18/2022 | 126 | 133.2 | 116.3 | 120.9 |
| 12/19/2022 | 118 | 121.4 | 111.9 | 116.8 |
| 12/20/2022 | 115.9 | 116 | 112.1 | 112.9 |
| 12/21/2022 | 112.9 | 121.9 | 112.9 | 119.9 |
| 12/22/2022 | 120.1 | 120.5 | 114.8 | 114.8 |
| 12/25/2022 | 116.8 | 116.8 | 111 | 111 |
| 12/26/2022 | 111.7 | 111.7 | 103.1 | 106 |
| 12/27/2022 | 105.9 | 108 | 97 | 100.1 |
| 12/28/2022 | 100.1 | 108 | 100.1 | 107.8 |
| 12/29/2022 | 107.8 | 115.1 | 107.7 | 110.9 |