ATLAS
ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş.
15:10:01
8.23 ₺
+0.740 (%+9.88)
Previous Close: 7.49·
Volatility: 10.810
Day Low₺7.42
Day High₺8.23
Market Data
Spot Rate
B:8.23
A:—
Week over week (WoW)
+9.15%
Month over month (MoM)
+0.37%
Year to date (YTD)
+40.20%
Year over year (YoY)
+71.97%
ATLAS: ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9622
CLOSE 3.9577
Low
LOW 2.0787
High
HIGH 7.0636
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.3672 | 3.6682 | 3.3672 | 3.6682 |
| 01/02/2023 | 3.6682 | 3.7246 | 3.4895 | 3.5741 |
| 01/03/2023 | 3.5741 | 3.5741 | 3.2167 | 3.3861 |
| 01/04/2023 | 3.3861 | 3.4237 | 3.0474 | 3.0474 |
| 01/05/2023 | 3.0004 | 3.2919 | 2.7653 | 3.1791 |
| 01/08/2023 | 3.1603 | 3.1603 | 2.8687 | 2.9252 |
| 01/09/2023 | 2.9252 | 3.0568 | 2.737 | 2.8781 |
| 01/10/2023 | 2.8781 | 2.9628 | 2.6712 | 2.6806 |
| 01/11/2023 | 2.6994 | 2.8217 | 2.5677 | 2.8029 |
| 01/12/2023 | 2.8029 | 2.9533 | 2.737 | 2.8687 |
| 01/15/2023 | 2.8687 | 2.944 | 2.737 | 2.9063 |
| 01/16/2023 | 2.9628 | 2.9721 | 2.8311 | 2.8499 |
| 01/17/2023 | 2.8687 | 2.9063 | 2.7935 | 2.8123 |
| 01/18/2023 | 2.8123 | 2.9063 | 2.7558 | 2.8311 |
| 01/19/2023 | 2.8217 | 2.8499 | 2.7746 | 2.8123 |
| 01/22/2023 | 2.8123 | 2.8217 | 2.7464 | 2.7746 |
| 01/23/2023 | 2.7841 | 2.7935 | 2.6524 | 2.7276 |
| 01/24/2023 | 2.8217 | 3.0004 | 2.8217 | 3.0004 |
| 01/25/2023 | 3.1979 | 3.2919 | 3.038 | 3.2919 |
| 01/26/2023 | 3.4142 | 3.5929 | 3.2919 | 3.5647 |
| 01/29/2023 | 3.5647 | 3.5929 | 3.2167 | 3.2167 |
| 01/30/2023 | 3.1979 | 3.245 | 2.8969 | 2.9063 |
| 01/31/2023 | 2.8217 | 3.0004 | 2.6712 | 2.6712 |
| 02/01/2023 | 2.69 | 2.8593 | 2.5771 | 2.7935 |
| 02/02/2023 | 2.8217 | 2.8969 | 2.6806 | 2.8781 |
| 02/05/2023 | 2.7182 | 2.8405 | 2.6618 | 2.7182 |
| 02/06/2023 | 2.7276 | 2.737 | 2.4549 | 2.4549 |
| 02/14/2023 | 2.4454 | 2.6712 | 2.3514 | 2.6242 |
| 02/15/2023 | 2.6242 | 2.6994 | 2.3796 | 2.4454 |
| 02/16/2023 | 2.4266 | 2.4266 | 2.3138 | 2.4266 |
| 02/19/2023 | 2.4266 | 2.6618 | 2.3702 | 2.6618 |
| 02/20/2023 | 2.6806 | 2.8875 | 2.6336 | 2.8875 |
| 02/21/2023 | 2.8969 | 3.1039 | 2.7653 | 3.1039 |
| 02/22/2023 | 3.1039 | 3.339 | 3.0098 | 3.2731 |
| 02/23/2023 | 3.245 | 3.3861 | 2.9533 | 3.1885 |
| 02/26/2023 | 3.1696 | 3.245 | 3.0474 | 3.132 |
| 02/27/2023 | 3.1039 | 3.1885 | 2.9533 | 3.0756 |
| 02/28/2023 | 3.0756 | 3.2731 | 3.0004 | 3.2074 |
| 03/01/2023 | 3.2074 | 3.433 | 3.1227 | 3.3014 |
| 03/02/2023 | 3.3014 | 3.433 | 3.1508 | 3.2262 |
| 03/05/2023 | 3.2262 | 3.3578 | 3.1415 | 3.2543 |
| 03/06/2023 | 3.2262 | 3.3107 | 3.1696 | 3.2355 |
| 03/07/2023 | 3.2355 | 3.5553 | 3.1791 | 3.4237 |
| 03/08/2023 | 3.4237 | 3.6682 | 3.2543 | 3.5741 |
| 03/09/2023 | 3.4425 | 3.7152 | 3.4425 | 3.6117 |
| 03/12/2023 | 3.5929 | 3.6305 | 3.4613 | 3.5553 |
| 03/13/2023 | 3.5459 | 3.7434 | 3.4613 | 3.5836 |
| 03/14/2023 | 3.5741 | 3.6305 | 3.4425 | 3.5177 |
| 03/15/2023 | 3.5365 | 3.6117 | 3.4989 | 3.5647 |
| 03/16/2023 | 3.5741 | 3.5741 | 3.3954 | 3.4425 |
| 03/19/2023 | 3.4425 | 3.4425 | 3.132 | 3.2355 |
| 03/20/2023 | 3.2167 | 3.2731 | 3.0568 | 3.0944 |
| 03/21/2023 | 3.1039 | 3.2262 | 3.0004 | 3.0474 |
| 03/22/2023 | 3.0568 | 3.0756 | 2.9157 | 2.944 |
| 03/23/2023 | 2.944 | 3.0286 | 2.8217 | 2.9157 |
| 03/26/2023 | 2.9063 | 3.0286 | 2.8123 | 2.9157 |
| 03/27/2023 | 2.9157 | 2.9252 | 2.8311 | 2.8593 |
| 03/28/2023 | 2.8593 | 2.8593 | 2.7182 | 2.8217 |
| 03/29/2023 | 2.8217 | 2.9252 | 2.7746 | 2.8405 |
| 03/30/2023 | 2.8593 | 2.8687 | 2.7746 | 2.8311 |
| 04/02/2023 | 2.8311 | 2.8499 | 2.7088 | 2.7558 |
| 04/03/2023 | 2.7558 | 2.8123 | 2.737 | 2.7935 |
| 04/04/2023 | 2.7935 | 2.9157 | 2.7746 | 2.8311 |
| 04/05/2023 | 2.8217 | 2.8875 | 2.8029 | 2.8311 |
| 04/06/2023 | 2.8217 | 2.8875 | 2.7841 | 2.8405 |
| 04/09/2023 | 2.8311 | 3.0098 | 2.8123 | 2.9628 |
| 04/10/2023 | 2.9345 | 3.2543 | 2.9157 | 3.2543 |
| 04/11/2023 | 3.2731 | 3.3861 | 3.1132 | 3.2826 |
| 04/12/2023 | 3.2826 | 3.2919 | 3.1415 | 3.1696 |
| 04/13/2023 | 3.1696 | 3.2731 | 3.1039 | 3.1979 |
| 04/16/2023 | 3.1979 | 3.2074 | 3.038 | 3.038 |
| 04/17/2023 | 3.038 | 3.0851 | 2.8875 | 3.0098 |
| 04/18/2023 | 2.9816 | 3.0192 | 2.8969 | 2.991 |
| 04/19/2023 | 2.991 | 3.0286 | 2.944 | 2.9721 |
| 04/23/2023 | 2.9816 | 3.0098 | 2.8311 | 2.9533 |
| 04/24/2023 | 2.9252 | 2.9252 | 2.8217 | 2.8687 |
| 04/25/2023 | 2.8405 | 2.8405 | 2.737 | 2.7841 |
| 04/26/2023 | 2.7841 | 2.8217 | 2.6618 | 2.7558 |
| 04/27/2023 | 2.7558 | 2.7558 | 2.6524 | 2.6712 |
| 05/01/2023 | 2.6712 | 2.6994 | 2.4454 | 2.4737 |
| 05/02/2023 | 2.3514 | 2.3985 | 2.2291 | 2.2291 |
| 05/03/2023 | 2.1821 | 2.3514 | 2.0787 | 2.2574 |
| 05/04/2023 | 2.2667 | 2.2667 | 2.1539 | 2.2574 |
| 05/07/2023 | 2.2386 | 2.342 | 2.1539 | 2.3231 |
| 05/08/2023 | 2.3043 | 2.3231 | 2.2291 | 2.2667 |
| 05/09/2023 | 2.3138 | 2.4454 | 2.2667 | 2.3326 |
| 05/10/2023 | 2.3326 | 2.4454 | 2.3231 | 2.4266 |
| 05/11/2023 | 2.4266 | 2.4266 | 2.295 | 2.389 |
| 05/14/2023 | 2.2291 | 2.4266 | 2.2291 | 2.3514 |
| 05/15/2023 | 2.342 | 2.3796 | 2.3231 | 2.3608 |
| 05/16/2023 | 2.3608 | 2.4078 | 2.3138 | 2.3514 |
| 05/17/2023 | 2.3514 | 2.3514 | 2.2386 | 2.295 |
| 05/21/2023 | 2.2574 | 2.3326 | 2.2198 | 2.2762 |
| 05/22/2023 | 2.2574 | 2.3326 | 2.2103 | 2.2667 |
| 05/23/2023 | 2.2574 | 2.2762 | 2.2103 | 2.2386 |
| 05/24/2023 | 2.2574 | 2.2667 | 2.2103 | 2.2574 |
| 05/25/2023 | 2.2479 | 2.3796 | 2.2386 | 2.3326 |
| 05/28/2023 | 2.3514 | 2.4078 | 2.3138 | 2.3702 |
| 05/29/2023 | 2.389 | 2.4173 | 2.3514 | 2.4078 |
| 05/30/2023 | 2.4078 | 2.5489 | 2.3702 | 2.4925 |
| 05/31/2023 | 2.4925 | 2.6242 | 2.4454 | 2.5771 |
| 06/01/2023 | 2.5865 | 2.6336 | 2.5301 | 2.5865 |
| 06/04/2023 | 2.5865 | 2.6053 | 2.5301 | 2.5771 |
| 06/05/2023 | 2.5771 | 2.5771 | 2.4549 | 2.4831 |
| 06/06/2023 | 2.4831 | 2.5489 | 2.4549 | 2.4831 |
| 06/07/2023 | 2.4831 | 2.6336 | 2.4454 | 2.5207 |
| 06/08/2023 | 2.5395 | 2.6053 | 2.5207 | 2.5771 |
| 06/11/2023 | 2.5771 | 2.8311 | 2.5771 | 2.8311 |
| 06/12/2023 | 2.9157 | 3.1132 | 2.7088 | 3.1132 |
| 06/13/2023 | 3.1132 | 3.4237 | 2.991 | 3.3202 |
| 06/14/2023 | 3.2638 | 3.3202 | 3.0568 | 3.0756 |
| 06/15/2023 | 3.2919 | 3.3014 | 3.0098 | 3.1039 |
| 06/18/2023 | 3.1039 | 3.1039 | 2.8687 | 2.8969 |
| 06/19/2023 | 2.8969 | 3.0098 | 2.7841 | 2.9816 |
| 06/20/2023 | 2.991 | 3.1227 | 2.8499 | 2.991 |
| 06/21/2023 | 2.9628 | 3.132 | 2.9533 | 3.1039 |
| 06/22/2023 | 3.1039 | 3.2262 | 3.0568 | 3.2167 |
| 06/25/2023 | 3.2167 | 3.433 | 3.2074 | 3.3954 |
| 06/26/2023 | 3.687 | 3.687 | 3.3954 | 3.6212 |
| 07/02/2023 | 3.6117 | 3.7434 | 3.4613 | 3.6212 |
| 07/03/2023 | 3.6305 | 3.9316 | 3.4989 | 3.8751 |
| 07/04/2023 | 3.8751 | 4.035 | 3.7999 | 3.9127 |
| 07/05/2023 | 3.9127 | 3.9127 | 3.7246 | 3.7716 |
| 07/06/2023 | 3.7716 | 4.1479 | 3.5929 | 4.0444 |
| 07/09/2023 | 4.0915 | 4.2326 | 3.9692 | 4.1291 |
| 07/10/2023 | 4.1949 | 4.2231 | 4.0162 | 4.082 |
| 07/11/2023 | 4.082 | 4.176 | 3.9597 | 4.0632 |
| 07/12/2023 | 4.0915 | 4.2137 | 4.0444 | 4.1008 |
| 07/13/2023 | 4.1008 | 4.3736 | 4.0444 | 4.2137 |
| 07/16/2023 | 4.1667 | 4.2514 | 3.9597 | 4.0727 |
| 07/17/2023 | 4.0727 | 4.082 | 3.9033 | 3.9221 |
| 07/18/2023 | 3.9221 | 4.082 | 3.7999 | 3.9597 |
| 07/19/2023 | 3.9974 | 4.1103 | 3.9597 | 4.0538 |
| 07/20/2023 | 4.0538 | 4.082 | 3.988 | 4.0162 |
| 07/23/2023 | 4.0256 | 4.1103 | 3.9221 | 3.9504 |
| 07/24/2023 | 3.9504 | 3.9597 | 3.7058 | 3.8375 |
| 07/25/2023 | 3.8563 | 4.2137 | 3.8187 | 4.2137 |
| 07/26/2023 | 4.4301 | 4.6088 | 4.2702 | 4.5053 |
| 07/27/2023 | 4.5993 | 4.9473 | 4.4489 | 4.9473 |
| 07/30/2023 | 5.1355 | 5.4365 | 5.0884 | 5.4365 |
| 07/31/2023 | 5.6245 | 5.7656 | 4.9003 | 4.9473 |
| 08/01/2023 | 4.8909 | 4.9285 | 4.6088 | 4.7498 |
| 08/02/2023 | 4.7028 | 4.9568 | 4.6746 | 4.7122 |
| 08/03/2023 | 4.7592 | 5.0602 | 4.6934 | 4.8909 |
| 08/06/2023 | 4.9756 | 5.0414 | 4.7969 | 4.9097 |
| 08/07/2023 | 4.9097 | 4.9568 | 4.7686 | 4.8251 |
| 08/08/2023 | 4.8251 | 4.8439 | 4.7216 | 4.7404 |
| 08/09/2023 | 4.7216 | 4.7592 | 4.4113 | 4.4206 |
| 08/10/2023 | 4.4206 | 4.7028 | 4.2326 | 4.6652 |
| 08/13/2023 | 4.684 | 4.7498 | 4.5805 | 4.6276 |
| 08/14/2023 | 4.6276 | 4.8815 | 4.59 | 4.8157 |
| 08/15/2023 | 4.8533 | 4.9661 | 4.7498 | 4.8533 |
| 08/16/2023 | 4.8533 | 4.8815 | 4.7498 | 4.8439 |
| 08/17/2023 | 4.8439 | 4.8815 | 4.6746 | 4.7404 |
| 08/20/2023 | 4.731 | 4.8721 | 4.6652 | 4.8251 |
| 08/21/2023 | 4.8251 | 4.8439 | 4.59 | 4.7498 |
| 08/22/2023 | 4.7592 | 4.9379 | 4.7216 | 4.7875 |
| 08/23/2023 | 4.8251 | 4.8345 | 4.5805 | 4.6464 |
| 08/24/2023 | 4.6746 | 4.684 | 4.4489 | 4.6088 |
| 08/27/2023 | 4.6088 | 4.7122 | 4.59 | 4.6276 |
| 08/28/2023 | 4.6369 | 4.9379 | 4.5711 | 4.8439 |
| 08/30/2023 | 4.8439 | 5.1072 | 4.7686 | 5.0226 |
| 08/31/2023 | 5.1448 | 5.521 | 4.9568 | 5.521 |
| 09/03/2023 | 5.521 | 5.5399 | 5.2671 | 5.3142 |
| 09/04/2023 | 5.3235 | 5.8409 | 5.079 | 5.8409 |
| 09/05/2023 | 5.8409 | 6.4241 | 5.6528 | 6.4241 |
| 09/06/2023 | 6.9601 | 7.0636 | 5.8503 | 5.9537 |
| 09/07/2023 | 6.0196 | 6.4898 | 6.0102 | 6.4898 |
| 09/10/2023 | 6.5933 | 7.0542 | 6.1043 | 6.2077 |
| 09/11/2023 | 6.2077 | 6.3018 | 5.5964 | 5.9914 |
| 09/12/2023 | 5.9443 | 5.9443 | 5.3989 | 5.4834 |
| 09/13/2023 | 5.4553 | 5.4553 | 4.9379 | 5.4458 |
| 09/14/2023 | 5.4082 | 5.5964 | 5.1825 | 5.3989 |
| 09/17/2023 | 5.3518 | 5.3801 | 5.0979 | 5.1072 |
| 09/18/2023 | 5.1731 | 5.2483 | 4.985 | 5.2201 |
| 09/19/2023 | 5.2295 | 5.4929 | 5.1731 | 5.2954 |
| 09/20/2023 | 5.2671 | 5.4834 | 5.1731 | 5.4646 |
| 09/21/2023 | 5.2954 | 5.4082 | 5.2201 | 5.4082 |
| 09/24/2023 | 5.3801 | 5.5964 | 5.2671 | 5.4082 |
| 09/25/2023 | 5.4082 | 5.4082 | 5.1919 | 5.2578 |
| 09/26/2023 | 5.2578 | 5.2671 | 5.079 | 5.1636 |
| 09/27/2023 | 5.1543 | 5.1636 | 5.0414 | 5.0696 |
| 09/28/2023 | 5.1448 | 5.521 | 5.0226 | 5.3894 |
| 10/01/2023 | 5.3801 | 5.3989 | 5.2295 | 5.2766 |
| 10/02/2023 | 5.2766 | 5.2766 | 5.0696 | 5.1543 |
| 10/03/2023 | 5.1448 | 5.5117 | 5.079 | 5.3423 |
| 10/04/2023 | 5.3423 | 5.3611 | 5.1355 | 5.2483 |
| 10/05/2023 | 5.239 | 5.4553 | 5.1355 | 5.4177 |
| 10/08/2023 | 5.3518 | 5.3518 | 5.1072 | 5.126 |
| 10/09/2023 | 5.126 | 5.2859 | 5.079 | 5.2201 |
| 10/10/2023 | 5.1731 | 5.3518 | 5.1167 | 5.2671 |
| 10/11/2023 | 5.2671 | 5.3142 | 5.0038 | 5.1731 |
| 10/12/2023 | 5.1167 | 5.1731 | 4.985 | 5.0884 |
| 10/15/2023 | 5.0884 | 5.126 | 4.9379 | 4.9568 |
| 10/16/2023 | 4.9756 | 5.0508 | 4.9003 | 5.032 |
| 10/17/2023 | 4.985 | 4.985 | 4.8063 | 4.8157 |
| 10/18/2023 | 4.8157 | 4.9097 | 4.7404 | 4.7404 |
| 10/19/2023 | 4.7404 | 4.7686 | 4.4958 | 4.5523 |
| 10/22/2023 | 4.6464 | 4.8251 | 4.59 | 4.778 |
| 10/23/2023 | 4.778 | 4.9379 | 4.7028 | 4.8909 |
| 10/24/2023 | 4.9285 | 4.9661 | 4.5429 | 4.5429 |
| 10/25/2023 | 4.4865 | 4.7875 | 4.477 | 4.7028 |
| 10/26/2023 | 4.6276 | 4.7216 | 4.6276 | 4.7216 |
| 10/29/2023 | 4.7216 | 4.7969 | 4.6181 | 4.7592 |
| 10/30/2023 | 5.2201 | 5.2295 | 4.9003 | 4.9661 |
| 10/31/2023 | 4.8909 | 4.9661 | 4.7404 | 4.8627 |
| 11/01/2023 | 4.8627 | 4.9756 | 4.7404 | 4.8721 |
| 11/02/2023 | 4.8721 | 4.9379 | 4.7498 | 4.8251 |
| 11/05/2023 | 4.8439 | 4.9756 | 4.8439 | 4.9285 |
| 11/06/2023 | 4.9473 | 5.2766 | 4.9097 | 5.1919 |
| 11/07/2023 | 5.1919 | 5.5022 | 5.0884 | 5.3518 |
| 11/08/2023 | 5.3518 | 5.3518 | 5.1167 | 5.2201 |
| 11/09/2023 | 5.2107 | 5.3894 | 5.1731 | 5.3706 |
| 11/12/2023 | 5.3894 | 5.7092 | 5.3894 | 5.5399 |
| 11/13/2023 | 5.5681 | 5.634 | 5.3611 | 5.4834 |
| 11/14/2023 | 5.4834 | 5.5964 | 5.3142 | 5.4177 |
| 11/15/2023 | 5.4177 | 5.4834 | 5.2954 | 5.3611 |
| 11/16/2023 | 5.3801 | 5.4553 | 5.2859 | 5.3989 |
| 11/19/2023 | 5.3989 | 5.521 | 5.333 | 5.4082 |
| 11/20/2023 | 5.4082 | 5.4741 | 5.3047 | 5.4082 |
| 11/21/2023 | 5.4082 | 5.5493 | 5.3894 | 5.5117 |
| 11/22/2023 | 5.521 | 5.8691 | 5.4082 | 5.6716 |
| 11/23/2023 | 5.6716 | 6.1043 | 5.6621 | 5.9067 |
| 11/26/2023 | 5.9067 | 6.3864 | 5.6528 | 6.1324 |
| 11/27/2023 | 6.1324 | 6.4429 | 5.8785 | 6.1701 |
| 11/28/2023 | 6.1701 | 6.1983 | 5.8691 | 5.9255 |
| 11/29/2023 | 5.9349 | 6.0102 | 5.6528 | 5.8315 |
| 11/30/2023 | 5.8315 | 6.1043 | 5.7186 | 5.8785 |
| 12/03/2023 | 5.8785 | 6.0666 | 5.7562 | 5.9537 |
| 12/04/2023 | 6.2484 | 6.2484 | 5.6414 | 5.6414 |
| 12/05/2023 | 5.6414 | 5.6414 | 5.1837 | 5.2335 |
| 12/06/2023 | 5.2335 | 5.2335 | 4.7957 | 5.124 |
| 12/07/2023 | 5.124 | 5.1539 | 4.8753 | 4.9947 |
| 12/10/2023 | 4.9947 | 5.0544 | 4.8256 | 4.9151 |
| 12/11/2023 | 4.9151 | 4.9748 | 4.7261 | 4.8355 |
| 12/12/2023 | 4.8355 | 4.8554 | 4.5271 | 4.6067 |
| 12/13/2023 | 4.6067 | 4.8753 | 4.4773 | 4.7559 |
| 12/14/2023 | 4.7559 | 4.9549 | 4.746 | 4.8753 |
| 12/17/2023 | 4.8753 | 4.8753 | 4.5768 | 4.6365 |
| 12/18/2023 | 4.6365 | 4.6365 | 4.4773 | 4.5271 |
| 12/19/2023 | 4.5271 | 4.5271 | 4.2286 | 4.2982 |
| 12/20/2023 | 4.2982 | 4.5171 | 4.139 | 4.3878 |
| 12/21/2023 | 4.3181 | 4.4475 | 4.1987 | 4.2783 |
| 12/24/2023 | 4.2186 | 4.2783 | 4.0196 | 4.1291 |
| 12/25/2023 | 4.1291 | 4.2286 | 4.0495 | 4.139 |
| 12/26/2023 | 4.139 | 4.1987 | 4.0495 | 4.1291 |
| 12/27/2023 | 4.1291 | 4.3778 | 4.1191 | 4.3281 |
| 12/28/2023 | 4.3778 | 4.4574 | 4.2385 | 4.4176 |