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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 88.3972
CLOSE 88.075
Low
LOW 61.3
High
HIGH 126
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 111 | 112.8 | 106 | 112.5 |
| 01/02/2023 | 112.5 | 112.9 | 107.1 | 107.3 |
| 01/03/2023 | 107.7 | 107.7 | 101 | 102.7 |
| 01/04/2023 | 102.9 | 103.9 | 92.45 | 92.45 |
| 01/05/2023 | 92.45 | 97.35 | 86.6 | 97.2 |
| 01/08/2023 | 97.2 | 97.2 | 92 | 92 |
| 01/09/2023 | 92 | 94.5 | 89.35 | 91.4 |
| 01/10/2023 | 91.4 | 93 | 86.2 | 86.2 |
| 01/11/2023 | 86.2 | 93 | 82 | 90.95 |
| 01/12/2023 | 91 | 93 | 89.85 | 91.9 |
| 01/15/2023 | 92 | 95 | 89.4 | 93 |
| 01/16/2023 | 93.7 | 97.4 | 90.3 | 95 |
| 01/17/2023 | 94.95 | 98 | 93.95 | 95.35 |
| 01/18/2023 | 96 | 99 | 94.4 | 99 |
| 01/19/2023 | 100 | 104.5 | 97.25 | 100.6 |
| 01/22/2023 | 100.6 | 102.6 | 95.65 | 95.8 |
| 01/23/2023 | 96.1 | 96.1 | 90.4 | 91.7 |
| 01/24/2023 | 94.4 | 94.4 | 85.55 | 92.05 |
| 01/25/2023 | 92 | 97 | 88.9 | 92.3 |
| 01/26/2023 | 92.3 | 92.3 | 87.75 | 91.65 |
| 01/29/2023 | 91.6 | 94.3 | 88 | 92.6 |
| 01/30/2023 | 91.9 | 101.8 | 87.7 | 99 |
| 01/31/2023 | 99.05 | 105.8 | 94.65 | 95.95 |
| 02/01/2023 | 99.8 | 100 | 88.45 | 92.15 |
| 02/02/2023 | 92.15 | 94.85 | 87.75 | 94.55 |
| 02/05/2023 | 92.5 | 92.5 | 87.75 | 89.6 |
| 02/06/2023 | 89.6 | 89.6 | 80.65 | 80.65 |
| 02/14/2023 | 80 | 88.65 | 80 | 88.6 |
| 02/15/2023 | 87.65 | 95 | 83.3 | 83.6 |
| 02/16/2023 | 84 | 84 | 76.2 | 78.2 |
| 02/19/2023 | 78.25 | 80.95 | 76.9 | 78.2 |
| 02/20/2023 | 78.2 | 83 | 74.35 | 77.55 |
| 02/21/2023 | 77.55 | 78.95 | 75.5 | 76 |
| 02/22/2023 | 77.9 | 79.5 | 76.1 | 76.7 |
| 02/23/2023 | 77 | 80 | 75.5 | 77.8 |
| 02/26/2023 | 77.5 | 79.7 | 76.1 | 77.95 |
| 02/27/2023 | 77.95 | 79.9 | 77.3 | 79.9 |
| 02/28/2023 | 81.05 | 82.5 | 78.3 | 79.05 |
| 03/01/2023 | 78.05 | 80.45 | 77.45 | 79.1 |
| 03/02/2023 | 86.9 | 86.9 | 83.15 | 84.7 |
| 03/05/2023 | 84.75 | 85.25 | 82.5 | 83.5 |
| 03/06/2023 | 83.5 | 90.15 | 82.75 | 86.6 |
| 03/07/2023 | 87 | 89.7 | 84.45 | 85.35 |
| 03/08/2023 | 84.6 | 86.95 | 84 | 84.3 |
| 03/09/2023 | 84 | 86 | 81.95 | 82.2 |
| 03/12/2023 | 83.85 | 83.85 | 79.7 | 79.7 |
| 03/13/2023 | 79.7 | 81.15 | 78.1 | 78.1 |
| 03/14/2023 | 78.35 | 80.6 | 74.6 | 76.15 |
| 03/15/2023 | 78.85 | 78.85 | 75 | 76.2 |
| 03/16/2023 | 76.95 | 77.8 | 75.05 | 76.5 |
| 03/19/2023 | 76.5 | 78.45 | 73.75 | 74.05 |
| 03/20/2023 | 74.05 | 75.3 | 72.4 | 73.1 |
| 03/21/2023 | 73.35 | 74.5 | 72.5 | 73.25 |
| 03/22/2023 | 73.25 | 74.45 | 71.8 | 72.75 |
| 03/23/2023 | 72.75 | 79.75 | 72.75 | 75.6 |
| 03/26/2023 | 76 | 82.35 | 76 | 81.65 |
| 03/27/2023 | 81.65 | 82.35 | 75.4 | 75.85 |
| 03/28/2023 | 75.4 | 78.15 | 73.45 | 78 |
| 03/29/2023 | 78.05 | 80.05 | 75 | 76.85 |
| 03/30/2023 | 76.85 | 76.85 | 74.15 | 74.8 |
| 04/02/2023 | 74.8 | 74.8 | 71.5 | 72.95 |
| 04/03/2023 | 73.25 | 74.25 | 71.7 | 72.25 |
| 04/04/2023 | 72.25 | 73.85 | 71.75 | 73.1 |
| 04/05/2023 | 73.5 | 74.05 | 72.05 | 73.1 |
| 04/06/2023 | 73.1 | 77.5 | 72.4 | 75.05 |
| 04/09/2023 | 75.05 | 76.8 | 75.05 | 76.45 |
| 04/10/2023 | 76.7 | 79.2 | 75.15 | 77.8 |
| 04/11/2023 | 77.45 | 79 | 77 | 78.95 |
| 04/12/2023 | 78.5 | 81 | 77.6 | 79.9 |
| 04/13/2023 | 79 | 87.45 | 78.15 | 87.45 |
| 04/16/2023 | 87.5 | 92.25 | 85 | 85 |
| 04/17/2023 | 85 | 85.2 | 79.8 | 79.8 |
| 04/18/2023 | 79.35 | 80.45 | 75.55 | 78.5 |
| 04/19/2023 | 78.55 | 79.3 | 76.6 | 77.75 |
| 04/23/2023 | 77.75 | 78.6 | 75.35 | 76.85 |
| 04/24/2023 | 77 | 77.25 | 73.25 | 75.4 |
| 04/25/2023 | 75.85 | 75.85 | 72 | 72.2 |
| 04/26/2023 | 72.85 | 76.4 | 72.4 | 73.05 |
| 04/27/2023 | 73.6 | 74.6 | 70.5 | 70.85 |
| 05/01/2023 | 71.5 | 71.8 | 66.2 | 66.3 |
| 05/02/2023 | 66.3 | 67.95 | 62.65 | 64.6 |
| 05/03/2023 | 64.6 | 71 | 64.55 | 67.9 |
| 05/04/2023 | 67.9 | 68.95 | 66.35 | 66.6 |
| 05/07/2023 | 66.6 | 67.45 | 65.8 | 66.1 |
| 05/08/2023 | 66.25 | 67.45 | 64.85 | 64.85 |
| 05/09/2023 | 64.5 | 65.5 | 61.3 | 61.45 |
| 05/10/2023 | 61.45 | 66.95 | 61.45 | 65.4 |
| 05/11/2023 | 65.4 | 69.95 | 64.95 | 67.8 |
| 05/14/2023 | 66.7 | 69.15 | 64 | 65.3 |
| 05/15/2023 | 65.4 | 67.1 | 64.6 | 67 |
| 05/16/2023 | 69.05 | 70.95 | 67.8 | 70.2 |
| 05/17/2023 | 70.7 | 70.7 | 65.9 | 67 |
| 05/21/2023 | 68.1 | 68.1 | 64.8 | 66.35 |
| 05/22/2023 | 66.35 | 66.5 | 64.9 | 65.05 |
| 05/23/2023 | 65.6 | 66.7 | 62.4 | 65 |
| 05/24/2023 | 66.5 | 66.5 | 64 | 65.3 |
| 05/25/2023 | 65.3 | 67.1 | 64.2 | 66.35 |
| 05/28/2023 | 66.5 | 69.35 | 66.5 | 68.85 |
| 05/29/2023 | 69.15 | 71 | 67.65 | 70.65 |
| 05/30/2023 | 70.75 | 75.4 | 69.6 | 73.2 |
| 05/31/2023 | 73.2 | 74.5 | 71.35 | 72.65 |
| 06/01/2023 | 72.65 | 74 | 71 | 71.7 |
| 06/04/2023 | 72.1 | 77 | 72.1 | 77 |
| 06/05/2023 | 77 | 78.45 | 73.1 | 74.3 |
| 06/06/2023 | 73.8 | 78 | 73.6 | 76.6 |
| 06/07/2023 | 76.6 | 76.9 | 72.85 | 73.45 |
| 06/08/2023 | 73 | 80 | 73 | 79 |
| 06/11/2023 | 79.05 | 83.8 | 79.05 | 82.2 |
| 06/12/2023 | 82.55 | 82.95 | 76.5 | 78.95 |
| 06/13/2023 | 80.2 | 83.85 | 76.35 | 78.4 |
| 06/14/2023 | 78.4 | 82.25 | 77.5 | 80 |
| 06/15/2023 | 80.95 | 83 | 77.05 | 79.05 |
| 06/18/2023 | 79.05 | 79.75 | 74 | 74.1 |
| 06/19/2023 | 74.1 | 75 | 72.75 | 72.85 |
| 06/20/2023 | 72.85 | 74.4 | 69.3 | 71.3 |
| 06/21/2023 | 71.3 | 76.3 | 71.3 | 72.7 |
| 06/22/2023 | 73.4 | 76.2 | 73.4 | 75 |
| 06/25/2023 | 75.25 | 78.45 | 75.25 | 78.25 |
| 06/26/2023 | 78.25 | 80 | 78.15 | 79.45 |
| 07/02/2023 | 82 | 83.8 | 80 | 83 |
| 07/03/2023 | 84.65 | 84.9 | 80.55 | 84 |
| 07/04/2023 | 84 | 85.4 | 80.5 | 84.5 |
| 07/05/2023 | 84.5 | 87 | 83.7 | 85.5 |
| 07/06/2023 | 87.5 | 90.05 | 85 | 89.65 |
| 07/09/2023 | 90 | 91.9 | 88.25 | 89.9 |
| 07/10/2023 | 89.9 | 93 | 85.6 | 93 |
| 07/11/2023 | 93.05 | 94 | 90 | 91.3 |
| 07/12/2023 | 91.6 | 95.5 | 90.15 | 92.05 |
| 07/13/2023 | 91.95 | 94.7 | 89.25 | 91.75 |
| 07/16/2023 | 91.75 | 94.5 | 90.55 | 92 |
| 07/17/2023 | 92.1 | 92.95 | 85.7 | 85.7 |
| 07/18/2023 | 85.7 | 93.6 | 85.5 | 91.9 |
| 07/19/2023 | 91 | 93 | 89.15 | 90.65 |
| 07/20/2023 | 90.85 | 94.55 | 88.55 | 92.45 |
| 07/23/2023 | 92.45 | 99.8 | 92 | 96.85 |
| 07/24/2023 | 98.3 | 100 | 93.5 | 95.9 |
| 07/25/2023 | 96 | 101.5 | 93.25 | 101.1 |
| 07/26/2023 | 102.2 | 110.3 | 100.8 | 108.3 |
| 07/27/2023 | 108.9 | 117.5 | 105.2 | 116.5 |
| 07/30/2023 | 116.7 | 124.2 | 113.1 | 117.3 |
| 07/31/2023 | 117.2 | 118.3 | 114.2 | 115.1 |
| 08/01/2023 | 115.3 | 122 | 112.6 | 115.4 |
| 08/02/2023 | 115.8 | 120.1 | 113.4 | 116 |
| 08/03/2023 | 118.7 | 123.4 | 114.6 | 121.2 |
| 08/06/2023 | 121.4 | 126 | 121 | 122.4 |
| 08/07/2023 | 123.3 | 124 | 117.2 | 120 |
| 08/08/2023 | 120 | 120.9 | 115.1 | 115.6 |
| 08/09/2023 | 115.7 | 117.3 | 104.1 | 104.1 |
| 08/10/2023 | 104.1 | 107 | 102 | 105.5 |
| 08/13/2023 | 106 | 112.1 | 103 | 103 |
| 08/14/2023 | 103 | 106.5 | 102 | 104.4 |
| 08/15/2023 | 104.8 | 111 | 101.7 | 105.6 |
| 08/16/2023 | 105.6 | 108 | 103 | 105 |
| 08/17/2023 | 105 | 105 | 99.65 | 99.65 |
| 08/20/2023 | 98.1 | 101.3 | 96.45 | 98.1 |
| 08/21/2023 | 97.95 | 103.4 | 96.95 | 99.45 |
| 08/22/2023 | 101.9 | 105.5 | 98.15 | 98.15 |
| 08/23/2023 | 98.15 | 103 | 93.55 | 94.35 |
| 08/24/2023 | 94.5 | 103.4 | 92.2 | 102.2 |
| 08/27/2023 | 102.3 | 105 | 100.6 | 103 |
| 08/28/2023 | 104.9 | 104.9 | 99.5 | 99.8 |
| 08/30/2023 | 99.9 | 103.8 | 98.6 | 98.8 |
| 08/31/2023 | 98.8 | 100 | 97.6 | 98 |
| 09/03/2023 | 97.8 | 99.85 | 96.3 | 97.5 |
| 09/04/2023 | 97.5 | 107.2 | 95.6 | 98.85 |
| 09/05/2023 | 97 | 99 | 96.25 | 96.85 |
| 09/06/2023 | 96.85 | 99.35 | 96.85 | 97.8 |
| 09/07/2023 | 97.8 | 105.5 | 97.6 | 102 |
| 09/10/2023 | 102.5 | 112.2 | 100.5 | 105.9 |
| 09/11/2023 | 107 | 111.4 | 102.5 | 106.1 |
| 09/12/2023 | 107 | 109.2 | 98 | 99 |
| 09/13/2023 | 97.65 | 102.5 | 92.9 | 97.35 |
| 09/14/2023 | 97.8 | 98.4 | 94.75 | 95.45 |
| 09/17/2023 | 93.65 | 95.45 | 89 | 89.05 |
| 09/18/2023 | 89.05 | 92.4 | 88.1 | 90.3 |
| 09/19/2023 | 90.1 | 99.3 | 89.7 | 93.75 |
| 09/20/2023 | 90 | 97.05 | 89.4 | 96.25 |
| 09/21/2023 | 97.05 | 97.05 | 93 | 95 |
| 09/24/2023 | 95.1 | 99 | 90.7 | 97 |
| 09/25/2023 | 97 | 98.15 | 94.6 | 95.85 |
| 09/26/2023 | 96.35 | 97.95 | 93.6 | 96.05 |
| 09/27/2023 | 96.05 | 98.8 | 95.75 | 97.1 |
| 09/28/2023 | 97.45 | 102.6 | 96.85 | 101.3 |
| 10/01/2023 | 102.5 | 107.5 | 99.75 | 105.5 |
| 10/02/2023 | 105.7 | 109.7 | 102.6 | 104.6 |
| 10/03/2023 | 104.6 | 105.3 | 100 | 101.4 |
| 10/04/2023 | 102.1 | 107.3 | 100 | 103.5 |
| 10/05/2023 | 101.8 | 105.2 | 100.7 | 102.6 |
| 10/08/2023 | 101.5 | 102.1 | 94 | 94 |
| 10/09/2023 | 94.5 | 98.95 | 94.5 | 96.35 |
| 10/10/2023 | 96.35 | 98.35 | 93.1 | 93.15 |
| 10/11/2023 | 94 | 97.5 | 83.85 | 91.5 |
| 10/12/2023 | 89.3 | 92 | 84.85 | 85.3 |
| 10/15/2023 | 86.5 | 93.8 | 83.3 | 85.6 |
| 10/16/2023 | 86.5 | 91.05 | 83.7 | 90.95 |
| 10/17/2023 | 89.7 | 89.7 | 85.25 | 85.95 |
| 10/18/2023 | 86 | 89 | 84.15 | 84.15 |
| 10/19/2023 | 84.1 | 92.55 | 81.2 | 83.8 |
| 10/22/2023 | 86 | 86 | 82.7 | 85.6 |
| 10/23/2023 | 86.55 | 88.95 | 82.3 | 87.85 |
| 10/24/2023 | 87.35 | 91.2 | 83.35 | 83.45 |
| 10/25/2023 | 83.35 | 86.55 | 81.5 | 84.75 |
| 10/26/2023 | 84.75 | 85.25 | 81.5 | 82.9 |
| 10/29/2023 | 82.8 | 88 | 82.2 | 86.25 |
| 10/30/2023 | 86.25 | 86.9 | 81.15 | 81.15 |
| 10/31/2023 | 82.9 | 84.7 | 75.55 | 79.85 |
| 11/01/2023 | 80.8 | 84 | 80 | 81 |
| 11/02/2023 | 81 | 82.5 | 79.85 | 81.55 |
| 11/05/2023 | 81.55 | 87.15 | 81.55 | 83.4 |
| 11/06/2023 | 83.4 | 86.05 | 82.75 | 84.8 |
| 11/07/2023 | 84.75 | 89 | 84.45 | 87.1 |
| 11/08/2023 | 86.9 | 90.9 | 83.5 | 90.05 |
| 11/09/2023 | 90.05 | 92.7 | 88.15 | 91.65 |
| 11/12/2023 | 91.55 | 92.5 | 87.75 | 90.85 |
| 11/13/2023 | 90.85 | 91.9 | 88 | 91.55 |
| 11/14/2023 | 91.55 | 94.3 | 88.85 | 91.85 |
| 11/15/2023 | 91.85 | 94.1 | 89.2 | 92.35 |
| 11/16/2023 | 92.35 | 94.5 | 90.85 | 94.5 |
| 11/19/2023 | 94.5 | 99 | 94.5 | 96.95 |
| 11/20/2023 | 98.05 | 104 | 96.5 | 101.5 |
| 11/21/2023 | 101.5 | 103 | 98 | 99.95 |
| 11/22/2023 | 101 | 104 | 95.95 | 96 |
| 11/23/2023 | 95.65 | 96 | 93.7 | 96 |
| 11/26/2023 | 96 | 101.9 | 96 | 99.6 |
| 11/27/2023 | 100.7 | 101.1 | 95.8 | 99 |
| 11/28/2023 | 99 | 99.65 | 94.15 | 96.2 |
| 11/29/2023 | 96.2 | 97.3 | 92.7 | 94.1 |
| 11/30/2023 | 94.4 | 95.5 | 92.75 | 94 |
| 12/03/2023 | 95.1 | 101 | 93.2 | 100.3 |
| 12/04/2023 | 100.8 | 110.3 | 100.3 | 110.3 |
| 12/05/2023 | 112 | 115.1 | 104.8 | 106 |
| 12/06/2023 | 106 | 107.3 | 97.25 | 100 |
| 12/07/2023 | 101.5 | 101.9 | 97.35 | 97.6 |
| 12/10/2023 | 97 | 104.4 | 93.9 | 98.7 |
| 12/11/2023 | 98.75 | 102.1 | 93.95 | 99.4 |
| 12/12/2023 | 99.4 | 101.4 | 95.05 | 95.05 |
| 12/13/2023 | 95.1 | 102.9 | 95.1 | 99.65 |
| 12/14/2023 | 99.65 | 102.6 | 99.3 | 100.3 |
| 12/17/2023 | 101.3 | 102.7 | 96.4 | 96.4 |
| 12/18/2023 | 96.35 | 99.9 | 92.8 | 94.5 |
| 12/19/2023 | 94.1 | 96.1 | 89.8 | 90 |
| 12/20/2023 | 90 | 93.55 | 90 | 92.35 |
| 12/21/2023 | 92.5 | 93.5 | 88.1 | 90.05 |
| 12/24/2023 | 90.5 | 90.75 | 81.05 | 81.7 |
| 12/25/2023 | 81.7 | 86 | 81.2 | 85.05 |
| 12/26/2023 | 86.25 | 89 | 84.4 | 85.8 |
| 12/27/2023 | 86.1 | 90 | 85.2 | 87.5 |
| 12/28/2023 | 87.75 | 89.75 | 87 | 89.3 |