ATLAS: ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5316

CLOSE 0.5303

Low

LOW 0.3798

High

HIGH 0.8954

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5554	0.5611	0.5497	0.5554
01/02/2018	0.5554	0.5611	0.5441	0.5497
01/03/2018	0.5441	0.5724	0.5441	0.5611
01/04/2018	0.5611	0.5894	0.5611	0.5781
01/07/2018	0.5838	0.6008	0.5781	0.5951
01/08/2018	0.6008	0.6064	0.5781	0.5781
01/09/2018	0.5781	0.5781	0.5554	0.5667
01/10/2018	0.5667	0.5781	0.5611	0.5724
01/11/2018	0.5781	0.5781	0.5667	0.5781
01/14/2018	0.5724	0.612	0.5724	0.5838
01/15/2018	0.5838	0.5951	0.5667	0.5724
01/16/2018	0.5667	0.5781	0.5667	0.5724
01/17/2018	0.5724	0.5781	0.5667	0.5724
01/18/2018	0.5724	0.5781	0.5441	0.5611
01/21/2018	0.5554	0.5667	0.5497	0.5667
01/22/2018	0.5667	0.5724	0.5611	0.5611
01/23/2018	0.5667	0.5724	0.5611	0.5667
01/24/2018	0.5724	0.5838	0.5611	0.5667
01/25/2018	0.5667	0.5724	0.5611	0.5667
01/28/2018	0.5667	0.5724	0.5611	0.5611
01/29/2018	0.5611	0.5667	0.5611	0.5611
01/30/2018	0.5611	0.5781	0.5611	0.5611
01/31/2018	0.5667	0.5724	0.5497	0.5611
02/01/2018	0.5611	0.5611	0.5497	0.5554
02/04/2018	0.5497	0.5554	0.5441	0.5441
02/05/2018	0.5272	0.5385	0.5157	0.5385
02/06/2018	0.5385	0.5385	0.5272	0.5328
02/07/2018	0.5328	0.5328	0.5157	0.5214
02/08/2018	0.5157	0.5272	0.5044	0.5214
02/11/2018	0.5214	0.5441	0.5157	0.5272
02/12/2018	0.5328	0.5385	0.51	0.5157
02/13/2018	0.5157	0.5272	0.5044	0.51
02/14/2018	0.5272	0.5894	0.5272	0.5611
02/15/2018	0.5611	0.5724	0.5385	0.5441
02/18/2018	0.5497	0.5497	0.5328	0.5385
02/19/2018	0.5385	0.5441	0.5157	0.5157
02/20/2018	0.5272	0.5385	0.5272	0.5328
02/21/2018	0.5328	0.5385	0.5272	0.5385
02/22/2018	0.5385	0.5611	0.5328	0.5441
02/25/2018	0.5554	0.5667	0.5497	0.5554
02/26/2018	0.5554	0.5667	0.5441	0.5611
02/27/2018	0.5554	0.5611	0.5441	0.5497
02/28/2018	0.5497	0.5554	0.5441	0.5497
03/01/2018	0.5497	0.5497	0.5385	0.5385
03/04/2018	0.5441	0.5497	0.5385	0.5385
03/05/2018	0.5441	0.5497	0.5441	0.5497
03/06/2018	0.5497	0.5554	0.5441	0.5554
03/07/2018	0.5554	0.6064	0.5554	0.5611
03/08/2018	0.5611	0.5667	0.5497	0.5554
03/11/2018	0.5611	0.5611	0.5554	0.5554
03/12/2018	0.5554	0.5611	0.5497	0.5554
03/13/2018	0.5554	0.5554	0.5441	0.5554
03/14/2018	0.5554	0.5554	0.5497	0.5554
03/15/2018	0.5554	0.5611	0.5497	0.5554
03/18/2018	0.5554	0.5611	0.5497	0.5611
03/19/2018	0.5611	0.5781	0.5554	0.5724
03/20/2018	0.5724	0.5894	0.5667	0.5838
03/21/2018	0.5838	0.5894	0.5667	0.5781
03/22/2018	0.5611	0.5724	0.5611	0.5724
03/25/2018	0.5724	0.6235	0.5611	0.5951
03/26/2018	0.6008	0.6235	0.5838	0.5951
03/27/2018	0.6008	0.6064	0.5838	0.6064
03/28/2018	0.6064	0.612	0.5951	0.6008
03/29/2018	0.6008	0.612	0.5894	0.6008
04/01/2018	0.6008	0.6347	0.5894	0.6291
04/02/2018	0.6347	0.6857	0.612	0.6177
04/03/2018	0.6235	0.6291	0.5894	0.5894
04/04/2018	0.5951	0.6008	0.5838	0.5951
04/05/2018	0.5951	0.6177	0.5838	0.612
04/08/2018	0.6177	0.6404	0.6064	0.6235
04/09/2018	0.6291	0.6404	0.6008	0.6064
04/10/2018	0.5951	0.612	0.5441	0.5894
04/11/2018	0.5951	0.6008	0.5724	0.5838
04/12/2018	0.5894	0.6064	0.5838	0.6064
04/15/2018	0.6008	0.6347	0.5951	0.6235
04/16/2018	0.6291	0.6291	0.5951	0.6177
04/17/2018	0.6177	0.6235	0.5894	0.6177
04/18/2018	0.6177	0.7367	0.612	0.7367
04/19/2018	0.7367	0.8841	0.6744	0.6801
04/23/2018	0.6801	0.7084	0.612	0.6177
04/24/2018	0.6177	0.6235	0.5894	0.5894
04/25/2018	0.5951	0.6064	0.5781	0.5838
04/26/2018	0.5894	0.6008	0.5781	0.5838
04/29/2018	0.5838	0.5894	0.5554	0.5667
05/01/2018	0.5667	0.5724	0.5385	0.5611
05/02/2018	0.5611	0.5611	0.5385	0.5441
05/03/2018	0.5441	0.5497	0.5272	0.5441
05/06/2018	0.5497	0.5667	0.5328	0.5554
05/07/2018	0.5611	0.5611	0.5328	0.5441
05/08/2018	0.5441	0.5441	0.5044	0.5272
05/09/2018	0.5328	0.5385	0.51	0.5328
05/10/2018	0.5328	0.5328	0.5157	0.5214
05/13/2018	0.5214	0.5441	0.5157	0.5385
05/14/2018	0.5328	0.5385	0.51	0.5214
05/15/2018	0.5214	0.5385	0.51	0.5214
05/16/2018	0.5272	0.5497	0.5214	0.5214
05/17/2018	0.5272	0.5385	0.5214	0.5272
05/20/2018	0.5272	0.5441	0.5214	0.5272
05/21/2018	0.5272	0.5385	0.5272	0.5272
05/22/2018	0.5272	0.5272	0.4988	0.5044
05/23/2018	0.51	0.5157	0.4818	0.493
05/24/2018	0.4988	0.51	0.493	0.4988
05/27/2018	0.5044	0.51	0.4874	0.4988
05/28/2018	0.493	0.4988	0.4874	0.493
05/29/2018	0.493	0.5157	0.4874	0.4988
05/30/2018	0.4988	0.5157	0.4874	0.4874
05/31/2018	0.493	0.493	0.4704	0.4818
06/03/2018	0.4874	0.493	0.4818	0.4818
06/04/2018	0.4874	0.4874	0.4761	0.4818
06/05/2018	0.4818	0.4874	0.4704	0.4761
06/06/2018	0.4761	0.51	0.4704	0.4874
06/07/2018	0.4818	0.493	0.4704	0.4761
06/10/2018	0.4761	0.4818	0.4647	0.4704
06/11/2018	0.4704	0.4818	0.4704	0.4761
06/12/2018	0.4704	0.4761	0.4647	0.4647
06/13/2018	0.4647	0.4761	0.4647	0.4761
06/17/2018	0.4761	0.4761	0.4647	0.4647
06/18/2018	0.4647	0.4988	0.4591	0.4818
06/19/2018	0.4818	0.493	0.4704	0.4761
06/20/2018	0.4761	0.4874	0.4761	0.4761
06/21/2018	0.4818	0.4818	0.4704	0.4818
06/24/2018	0.493	0.493	0.4761	0.4761
06/25/2018	0.4818	0.4874	0.4761	0.4818
06/26/2018	0.4818	0.51	0.4761	0.5044
06/27/2018	0.4988	0.5214	0.493	0.5157
06/28/2018	0.5157	0.5272	0.51	0.5214
07/01/2018	0.5157	0.5214	0.51	0.51
07/02/2018	0.5157	0.5214	0.5044	0.51
07/03/2018	0.51	0.5385	0.51	0.5157
07/04/2018	0.5214	0.5272	0.5157	0.5272
07/05/2018	0.5272	0.5328	0.5157	0.5214
07/08/2018	0.5214	0.5328	0.5214	0.5214
07/09/2018	0.5214	0.5328	0.5044	0.5044
07/10/2018	0.4988	0.4988	0.4704	0.4704
07/11/2018	0.4647	0.4761	0.4534	0.4647
07/12/2018	0.4704	0.5157	0.4647	0.5044
07/15/2018	0.5044	0.5157	0.4874	0.4874
07/16/2018	0.493	0.4988	0.4818	0.4874
07/17/2018	0.4874	0.493	0.4761	0.4818
07/18/2018	0.4818	0.493	0.4818	0.4874
07/19/2018	0.4874	0.51	0.4874	0.493
07/22/2018	0.4988	0.5044	0.493	0.4988
07/23/2018	0.4988	0.5214	0.4874	0.5044
07/24/2018	0.51	0.5157	0.4988	0.51
07/25/2018	0.51	0.51	0.4874	0.493
07/26/2018	0.493	0.5044	0.4874	0.493
07/29/2018	0.493	0.4988	0.4874	0.493
07/30/2018	0.493	0.5044	0.4874	0.493
07/31/2018	0.493	0.51	0.4874	0.493
08/01/2018	0.4874	0.4874	0.4704	0.4704
08/02/2018	0.4704	0.493	0.4704	0.493
08/05/2018	0.4874	0.4874	0.4704	0.4704
08/06/2018	0.4761	0.4761	0.4591	0.4704
08/07/2018	0.4704	0.4988	0.4704	0.4874
08/08/2018	0.4818	0.4874	0.4647	0.4704
08/09/2018	0.4647	0.4761	0.4194	0.4421
08/12/2018	0.4308	0.4364	0.3966	0.4081
08/13/2018	0.4251	0.4364	0.4137	0.4251
08/14/2018	0.4308	0.4308	0.3966	0.3966
08/15/2018	0.4081	0.4081	0.3966	0.4024
08/16/2018	0.3966	0.4081	0.3798	0.391
08/19/2018	0.391	0.4024	0.391	0.3966
08/26/2018	0.4024	0.4081	0.3966	0.4024
08/27/2018	0.4081	0.4251	0.4024	0.4137
08/28/2018	0.4137	0.4308	0.4137	0.4251
08/30/2018	0.4194	0.4251	0.4081	0.4137
09/02/2018	0.4137	0.4251	0.4081	0.4137
09/03/2018	0.4137	0.4251	0.4081	0.4137
09/04/2018	0.4137	0.4194	0.4081	0.4137
09/05/2018	0.4137	0.4364	0.4137	0.4308
09/06/2018	0.4308	0.4647	0.4308	0.4308
09/09/2018	0.4308	0.4364	0.4194	0.4308
09/10/2018	0.4251	0.4421	0.4081	0.4137
09/11/2018	0.4137	0.4194	0.4081	0.4081
09/12/2018	0.4081	0.4194	0.4024	0.4081
09/13/2018	0.4137	0.4194	0.4081	0.4081
09/16/2018	0.4081	0.4364	0.4081	0.4251
09/17/2018	0.4251	0.4308	0.4137	0.4194
09/18/2018	0.4194	0.4251	0.4194	0.4194
09/19/2018	0.4251	0.4251	0.4137	0.4194
09/20/2018	0.4194	0.4251	0.4194	0.4194
09/23/2018	0.4194	0.4308	0.4194	0.4308
09/24/2018	0.4308	0.4421	0.4194	0.4364
09/25/2018	0.4421	0.4477	0.4251	0.4364
09/26/2018	0.4364	0.4364	0.4251	0.4308
09/27/2018	0.4308	0.4421	0.4308	0.4364
09/30/2018	0.4421	0.51	0.4364	0.4818
10/01/2018	0.4874	0.5157	0.4704	0.4988
10/02/2018	0.4988	0.5044	0.493	0.493
10/03/2018	0.493	0.4988	0.4818	0.4818
10/04/2018	0.4818	0.4874	0.4647	0.4761
10/07/2018	0.4704	0.4874	0.4704	0.4761
10/08/2018	0.4761	0.4818	0.4704	0.4704
10/09/2018	0.4761	0.4818	0.4704	0.4761
10/10/2018	0.4761	0.4988	0.4761	0.4874
10/11/2018	0.493	0.4988	0.4818	0.4874
10/14/2018	0.493	0.5044	0.4874	0.493
10/15/2018	0.4988	0.5044	0.4874	0.4988
10/16/2018	0.5044	0.51	0.493	0.4988
10/17/2018	0.5044	0.51	0.493	0.51
10/18/2018	0.51	0.5272	0.5044	0.5214
10/21/2018	0.5272	0.5497	0.5157	0.5441
10/22/2018	0.5497	0.5838	0.5214	0.5781
10/23/2018	0.5838	0.5894	0.5667	0.5667
10/24/2018	0.5781	0.612	0.5554	0.5894
10/25/2018	0.5951	0.6064	0.5724	0.5951
10/29/2018	0.6008	0.646	0.5781	0.6008
10/30/2018	0.6064	0.6177	0.5894	0.5951
10/31/2018	0.5951	0.5951	0.5667	0.5724
11/01/2018	0.5724	0.5781	0.5441	0.5667
11/04/2018	0.5611	0.5894	0.5611	0.5667
11/05/2018	0.5724	0.5838	0.5441	0.5441
11/06/2018	0.5497	0.5554	0.5385	0.5441
11/07/2018	0.5497	0.5724	0.5328	0.5441
11/08/2018	0.5441	0.5554	0.5328	0.5385
11/11/2018	0.5441	0.5441	0.5385	0.5385
11/12/2018	0.5385	0.5724	0.5214	0.5554
11/13/2018	0.5554	0.5724	0.5497	0.5611
11/14/2018	0.5611	0.5667	0.51	0.5497
11/15/2018	0.5554	0.5667	0.5497	0.5554
11/18/2018	0.5611	0.5724	0.5554	0.5554
11/19/2018	0.5611	0.6064	0.5441	0.5497
11/20/2018	0.5611	0.5951	0.5441	0.5838
11/21/2018	0.5894	0.5951	0.5667	0.5724
11/22/2018	0.5667	0.5781	0.5611	0.5611
11/25/2018	0.5554	0.5781	0.5441	0.5667
11/26/2018	0.5781	0.5781	0.5497	0.5667
11/27/2018	0.5667	0.5724	0.5554	0.5667
11/28/2018	0.5667	0.5894	0.5611	0.5724
11/29/2018	0.5781	0.5781	0.5554	0.5667
12/02/2018	0.5667	0.5781	0.5611	0.5667
12/03/2018	0.5611	0.5951	0.5611	0.5724
12/04/2018	0.5724	0.5838	0.5611	0.5724
12/05/2018	0.5781	0.6857	0.5611	0.6404
12/06/2018	0.6517	0.7651	0.6008	0.7595
12/09/2018	0.7424	0.8729	0.7141	0.7538
12/10/2018	0.7538	0.8614	0.6972	0.782
12/11/2018	0.7651	0.8954	0.7198	0.7367
12/12/2018	0.731	0.782	0.6744	0.7141
12/13/2018	0.6972	0.7027	0.6347	0.6347
12/16/2018	0.646	0.663	0.612	0.646
12/17/2018	0.646	0.646	0.6008	0.6235
12/18/2018	0.6177	0.6177	0.5894	0.6008
12/19/2018	0.5894	0.6177	0.5611	0.5781
12/20/2018	0.5724	0.5894	0.5328	0.5554
12/23/2018	0.5611	0.5894	0.5441	0.5894
12/24/2018	0.5894	0.5951	0.5554	0.5667
12/25/2018	0.5724	0.5838	0.5385	0.5554
12/26/2018	0.5611	0.5894	0.5044	0.51
12/27/2018	0.51	0.5272	0.4081	0.4534
12/30/2018	0.4584	0.5367	0.4584	0.5187

Menu

Create your free account now!

ATLAS: ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ATLAS: ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High