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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.6868
CLOSE 5.6878
Low
LOW 4.5171
High
HIGH 7.2831
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 6.8851 | 7.0443 | 6.7558 | 6.9647 |
| 01/02/2025 | 6.9647 | 7.104 | 6.9349 | 7.104 |
| 01/05/2025 | 7.2035 | 7.2234 | 6.9946 | 7.2135 |
| 01/06/2025 | 7.2831 | 7.2831 | 6.9249 | 7.1339 |
| 01/07/2025 | 7.1538 | 7.1538 | 6.8155 | 6.8155 |
| 01/08/2025 | 6.8155 | 6.915 | 6.1887 | 6.4672 |
| 01/09/2025 | 6.5269 | 6.7259 | 6.0693 | 6.3777 |
| 01/12/2025 | 6.119 | 6.3479 | 5.9897 | 6.1489 |
| 01/13/2025 | 6.2086 | 6.2981 | 6.0394 | 6.2981 |
| 01/14/2025 | 6.2583 | 6.2882 | 6.119 | 6.2683 |
| 01/15/2025 | 6.2583 | 6.2583 | 6.0892 | 6.0991 |
| 01/16/2025 | 6.0991 | 6.1489 | 5.9499 | 6.0494 |
| 01/19/2025 | 6.0494 | 6.1688 | 6.0195 | 6.1389 |
| 01/20/2025 | 6.1389 | 6.3081 | 6.0693 | 6.0991 |
| 01/21/2025 | 6.0991 | 6.1588 | 5.9698 | 5.9996 |
| 01/22/2025 | 5.9996 | 6.0295 | 5.8106 | 5.9797 |
| 01/23/2025 | 6.0096 | 6.0693 | 5.9001 | 6.0494 |
| 01/26/2025 | 6.0394 | 6.0693 | 5.92 | 5.9499 |
| 01/27/2025 | 5.9499 | 6.0693 | 5.7907 | 5.9101 |
| 01/28/2025 | 5.9101 | 5.9101 | 5.721 | 5.721 |
| 01/29/2025 | 5.721 | 5.7708 | 5.4723 | 5.7409 |
| 01/30/2025 | 5.7409 | 5.7409 | 5.4822 | 5.7111 |
| 02/02/2025 | 5.6514 | 5.7608 | 5.4126 | 5.7608 |
| 02/03/2025 | 5.7608 | 5.8802 | 5.6016 | 5.8006 |
| 02/04/2025 | 5.8006 | 5.8703 | 5.522 | 5.8703 |
| 02/05/2025 | 5.8404 | 6.1091 | 5.6713 | 5.9698 |
| 02/06/2025 | 5.9499 | 6.4672 | 5.8404 | 6.2683 |
| 02/09/2025 | 6.2384 | 6.318 | 6.0494 | 6.2384 |
| 02/10/2025 | 6.1986 | 6.1986 | 5.8106 | 5.8106 |
| 02/11/2025 | 5.8106 | 5.8106 | 5.4723 | 5.4723 |
| 02/12/2025 | 5.4922 | 5.5917 | 5.4225 | 5.4723 |
| 02/13/2025 | 5.4524 | 5.522 | 5.3628 | 5.522 |
| 02/16/2025 | 5.5121 | 5.5419 | 5.3429 | 5.3529 |
| 02/17/2025 | 5.3827 | 5.4225 | 5.2335 | 5.3529 |
| 02/18/2025 | 5.3529 | 5.3529 | 5.0942 | 5.1638 |
| 02/19/2025 | 5.1638 | 5.2136 | 4.9748 | 5.0246 |
| 02/20/2025 | 5.0942 | 5.1439 | 4.9549 | 4.9748 |
| 02/23/2025 | 5.0445 | 5.4723 | 4.9848 | 5.4723 |
| 02/24/2025 | 5.4723 | 5.5917 | 5.1638 | 5.5121 |
| 02/25/2025 | 5.2733 | 5.4922 | 5.2136 | 5.2633 |
| 02/26/2025 | 5.2633 | 5.2633 | 5.0743 | 5.134 |
| 02/27/2025 | 5.134 | 5.1738 | 5.0445 | 5.0743 |
| 03/02/2025 | 5.124 | 5.134 | 5.0345 | 5.0842 |
| 03/03/2025 | 4.7858 | 5.0345 | 4.5768 | 4.9052 |
| 03/04/2025 | 4.8355 | 4.9052 | 4.7957 | 4.8256 |
| 03/05/2025 | 4.8455 | 4.9251 | 4.7858 | 4.9151 |
| 03/06/2025 | 4.9151 | 5.2235 | 4.9151 | 5.0445 |
| 03/09/2025 | 5.0246 | 5.1937 | 4.9649 | 5.134 |
| 03/10/2025 | 5.134 | 5.1937 | 4.9748 | 5.1937 |
| 03/11/2025 | 5.1837 | 5.2932 | 5.0644 | 5.124 |
| 03/12/2025 | 5.124 | 5.2534 | 5.0644 | 5.1638 |
| 03/13/2025 | 5.1638 | 5.2633 | 5.1041 | 5.2036 |
| 03/16/2025 | 5.2036 | 5.2036 | 4.945 | 5.0544 |
| 03/17/2025 | 5.0246 | 5.1638 | 4.9649 | 5.0246 |
| 03/18/2025 | 4.5271 | 4.9549 | 4.5271 | 4.5967 |
| 03/19/2025 | 4.5967 | 4.9748 | 4.5271 | 4.9748 |
| 03/20/2025 | 4.9748 | 4.9848 | 4.5171 | 4.9649 |
| 03/23/2025 | 4.8753 | 4.9251 | 4.7559 | 4.8455 |
| 03/24/2025 | 4.8455 | 5.0047 | 4.8355 | 4.9251 |
| 03/25/2025 | 4.9052 | 4.945 | 4.7559 | 4.8654 |
| 03/26/2025 | 4.8554 | 4.8952 | 4.8057 | 4.8256 |
| 03/27/2025 | 4.8256 | 4.8952 | 4.7858 | 4.8753 |
| 04/01/2025 | 4.8753 | 5.0246 | 4.8156 | 4.9549 |
| 04/02/2025 | 4.9549 | 5.4424 | 4.8952 | 5.3529 |
| 04/03/2025 | 5.2932 | 5.3429 | 5.0842 | 5.1738 |
| 04/06/2025 | 5.1638 | 5.532 | 4.9848 | 5.333 |
| 04/07/2025 | 5.333 | 5.4922 | 5.1738 | 5.3628 |
| 04/08/2025 | 5.2633 | 5.3131 | 5.1937 | 5.2036 |
| 04/09/2025 | 5.2434 | 5.2832 | 5.124 | 5.2036 |
| 04/10/2025 | 5.1937 | 5.2832 | 5.1439 | 5.2434 |
| 04/13/2025 | 5.2235 | 5.2335 | 5.124 | 5.1738 |
| 04/14/2025 | 5.1738 | 5.4225 | 5.124 | 5.3529 |
| 04/15/2025 | 5.323 | 5.3827 | 5.1837 | 5.1837 |
| 04/16/2025 | 5.1837 | 5.323 | 5.1837 | 5.1937 |
| 04/17/2025 | 5.1937 | 5.2932 | 4.935 | 5.1041 |
| 04/20/2025 | 5.1041 | 5.1837 | 5.0644 | 5.1141 |
| 04/21/2025 | 5.134 | 5.1539 | 4.9052 | 4.9251 |
| 04/23/2025 | 4.9251 | 5.0345 | 4.6863 | 4.945 |
| 04/24/2025 | 4.9052 | 5.2335 | 4.8654 | 5.1738 |
| 04/27/2025 | 5.1539 | 5.3429 | 4.9151 | 5.0743 |
| 04/28/2025 | 5.0246 | 5.0644 | 4.7758 | 4.9947 |
| 04/29/2025 | 4.8952 | 4.9649 | 4.736 | 4.8156 |
| 05/01/2025 | 4.8156 | 4.9151 | 4.8156 | 4.8654 |
| 05/04/2025 | 4.8654 | 5.0544 | 4.736 | 4.9649 |
| 05/05/2025 | 4.9848 | 5.2235 | 4.945 | 5.0842 |
| 05/06/2025 | 5.124 | 5.2235 | 5.0544 | 5.1439 |
| 05/07/2025 | 5.1439 | 5.1937 | 4.9649 | 5.1539 |
| 05/08/2025 | 5.1539 | 5.3927 | 4.9748 | 5.323 |
| 05/11/2025 | 5.3131 | 5.4225 | 5.1638 | 5.2434 |
| 05/12/2025 | 5.3031 | 5.3728 | 5.1638 | 5.3728 |
| 05/13/2025 | 5.3628 | 5.3628 | 5.2235 | 5.2932 |
| 05/14/2025 | 5.2832 | 5.2932 | 5.134 | 5.2434 |
| 05/15/2025 | 5.2434 | 5.2633 | 4.9848 | 5.1439 |
| 05/19/2025 | 5.1439 | 5.3429 | 5.0246 | 5.3031 |
| 05/20/2025 | 5.2733 | 5.323 | 5.0146 | 5.1738 |
| 05/21/2025 | 5.1539 | 5.3131 | 5.124 | 5.2534 |
| 05/22/2025 | 5.2534 | 5.2832 | 5.0246 | 5.0842 |
| 05/25/2025 | 5.0942 | 5.3628 | 4.9848 | 5.3031 |
| 05/26/2025 | 5.2733 | 5.5121 | 5.1738 | 5.3728 |
| 05/27/2025 | 5.3728 | 5.9101 | 5.3728 | 5.9101 |
| 05/28/2025 | 6.0295 | 6.1688 | 5.4723 | 5.9101 |
| 05/29/2025 | 5.8603 | 5.8603 | 5.4225 | 5.8205 |
| 06/01/2025 | 5.3529 | 5.7111 | 5.3131 | 5.4922 |
| 06/02/2025 | 5.3031 | 5.6613 | 5.2534 | 5.4026 |
| 06/03/2025 | 5.2733 | 5.4026 | 5.1439 | 5.323 |
| 06/04/2025 | 5.3827 | 5.3827 | 5.1141 | 5.2534 |
| 06/09/2025 | 5.2235 | 5.2832 | 5.1539 | 5.2335 |
| 06/10/2025 | 5.2434 | 5.2434 | 5.1141 | 5.1439 |
| 06/11/2025 | 5.124 | 5.1638 | 5.0544 | 5.0942 |
| 06/12/2025 | 4.9947 | 5.0047 | 4.8256 | 4.8753 |
| 06/15/2025 | 4.8654 | 5.0345 | 4.7758 | 4.9151 |
| 06/16/2025 | 4.9151 | 4.9549 | 4.8256 | 4.8455 |
| 06/17/2025 | 4.8355 | 4.8455 | 4.6962 | 4.7858 |
| 06/18/2025 | 4.7858 | 4.9052 | 4.7659 | 4.7858 |
| 06/19/2025 | 4.7858 | 4.8455 | 4.7758 | 4.8156 |
| 06/22/2025 | 4.7858 | 4.7858 | 4.736 | 4.7559 |
| 06/23/2025 | 4.8355 | 4.9151 | 4.7659 | 4.8753 |
| 06/24/2025 | 4.8455 | 4.935 | 4.8256 | 4.9251 |
| 06/25/2025 | 4.9748 | 5.1738 | 4.8256 | 4.8355 |
| 06/26/2025 | 4.8952 | 4.8952 | 4.6763 | 4.7161 |
| 06/29/2025 | 4.8256 | 5.1837 | 4.8256 | 5.0743 |
| 06/30/2025 | 4.9649 | 5.0146 | 4.7261 | 4.9947 |
| 07/01/2025 | 4.9947 | 4.9947 | 4.8654 | 4.8853 |
| 07/02/2025 | 4.9251 | 5.0842 | 4.8554 | 4.9748 |
| 07/03/2025 | 4.9748 | 4.9848 | 4.8654 | 4.9251 |
| 07/06/2025 | 4.8753 | 4.9151 | 4.8057 | 4.8654 |
| 07/07/2025 | 4.8256 | 4.8853 | 4.7758 | 4.8057 |
| 07/08/2025 | 4.8753 | 4.8753 | 4.7957 | 4.8256 |
| 07/09/2025 | 4.8355 | 4.8952 | 4.7659 | 4.8654 |
| 07/10/2025 | 4.8654 | 4.9848 | 4.8355 | 4.9251 |
| 07/13/2025 | 4.9549 | 5.134 | 4.9251 | 5.0445 |
| 07/15/2025 | 5.0445 | 5.124 | 4.9748 | 5.0544 |
| 07/16/2025 | 5.0743 | 5.1638 | 5.0445 | 5.0942 |
| 07/17/2025 | 5.1141 | 5.2136 | 5.0644 | 5.1638 |
| 07/20/2025 | 5.2136 | 5.2932 | 5.1638 | 5.2235 |
| 07/21/2025 | 5.2434 | 5.4524 | 5.1738 | 5.333 |
| 07/22/2025 | 5.3728 | 5.3827 | 5.1937 | 5.2235 |
| 07/23/2025 | 5.2036 | 5.323 | 5.1937 | 5.2733 |
| 07/24/2025 | 5.2733 | 5.6414 | 5.2335 | 5.4623 |
| 07/27/2025 | 5.4623 | 5.6912 | 5.3529 | 5.5519 |
| 07/28/2025 | 5.5519 | 5.6116 | 5.4524 | 5.4723 |
| 07/29/2025 | 5.522 | 5.5917 | 5.4325 | 5.4723 |
| 07/30/2025 | 5.4623 | 5.4723 | 5.3927 | 5.4126 |
| 07/31/2025 | 5.4424 | 5.4424 | 5.2733 | 5.333 |
| 08/03/2025 | 5.333 | 5.4723 | 5.3131 | 5.4126 |
| 08/04/2025 | 5.4126 | 5.9499 | 5.3927 | 5.9001 |
| 08/05/2025 | 5.9001 | 5.9797 | 5.6713 | 5.8703 |
| 08/06/2025 | 5.8205 | 6.1489 | 5.7011 | 6.0792 |
| 08/07/2025 | 6.0693 | 6.1489 | 5.8504 | 5.9698 |
| 08/10/2025 | 5.9001 | 6.0693 | 5.8902 | 5.8902 |
| 08/11/2025 | 5.8902 | 6.0295 | 5.8205 | 6.0096 |
| 08/12/2025 | 5.9797 | 6.2384 | 5.9598 | 6.1887 |
| 08/13/2025 | 6.1887 | 6.2981 | 6.0693 | 6.0991 |
| 08/14/2025 | 6.0892 | 6.2185 | 5.9698 | 6.119 |
| 08/17/2025 | 6.1489 | 6.1688 | 5.9698 | 6.0394 |
| 08/18/2025 | 6.4672 | 6.4672 | 6.129 | 6.3081 |
| 08/19/2025 | 6.2086 | 6.2981 | 6.1091 | 6.1489 |
| 08/20/2025 | 6.1489 | 6.2185 | 6.0991 | 6.1787 |
| 08/21/2025 | 6.1887 | 6.2981 | 6.1091 | 6.1489 |
| 08/24/2025 | 6.2683 | 6.6165 | 6.1489 | 6.517 |
| 08/25/2025 | 6.5667 | 6.9647 | 6.4672 | 6.7757 |
| 08/26/2025 | 6.9647 | 6.9647 | 6.6463 | 6.6861 |
| 08/27/2025 | 6.8055 | 6.8055 | 6.4971 | 6.4971 |
| 08/28/2025 | 6.507 | 6.5866 | 6.3677 | 6.5667 |
| 08/31/2025 | 6.5667 | 6.6563 | 6.3081 | 6.5369 |
| 09/01/2025 | 6.6662 | 6.716 | 5.9698 | 6.3677 |
| 09/02/2025 | 6.3578 | 6.3578 | 6.1091 | 6.2583 |
| 09/03/2025 | 6.2583 | 6.8752 | 6.1688 | 6.5966 |
| 09/04/2025 | 6.5966 | 6.716 | 6.2683 | 6.3677 |
| 09/07/2025 | 6.0693 | 6.2285 | 5.7807 | 6.1389 |
| 09/08/2025 | 6.119 | 6.3379 | 5.9698 | 6.0792 |
| 09/09/2025 | 6.0195 | 6.1489 | 5.8703 | 5.9996 |
| 09/10/2025 | 5.9996 | 6.1688 | 5.8902 | 5.9797 |
| 09/11/2025 | 5.8902 | 5.9698 | 5.6315 | 5.7807 |
| 09/14/2025 | 5.7807 | 6.1489 | 5.7011 | 6.119 |
| 09/15/2025 | 6.119 | 6.328 | 6.0295 | 6.1787 |
| 09/16/2025 | 6.2683 | 6.4772 | 6.1588 | 6.1688 |
| 09/17/2025 | 6.2285 | 6.4075 | 6.0892 | 6.2683 |
| 09/18/2025 | 6.2683 | 6.4374 | 6.0693 | 6.4374 |
| 09/21/2025 | 6.4473 | 6.8055 | 6.4473 | 6.7657 |
| 09/22/2025 | 6.7458 | 6.7458 | 6.119 | 6.119 |
| 09/23/2025 | 6.2285 | 6.4672 | 6.2285 | 6.4573 |
| 09/24/2025 | 6.4573 | 6.716 | 6.318 | 6.6861 |
| 09/25/2025 | 6.706 | 6.7657 | 6.4175 | 6.7657 |
| 09/28/2025 | 6.7458 | 7.0145 | 6.5866 | 6.8652 |
| 09/29/2025 | 6.8652 | 6.9647 | 6.5369 | 6.7657 |
| 09/30/2025 | 6.8155 | 6.8453 | 6.4772 | 6.6662 |
| 10/01/2025 | 6.6662 | 6.6662 | 6.3777 | 6.5269 |
| 10/02/2025 | 6.6563 | 6.6563 | 6.3876 | 6.4075 |
| 10/05/2025 | 6.3677 | 6.6662 | 6.1887 | 6.4374 |
| 10/06/2025 | 6.5269 | 6.5269 | 6.2981 | 6.3677 |
| 10/07/2025 | 6.3677 | 6.4672 | 6.1887 | 6.2484 |
| 10/08/2025 | 6.2484 | 6.6264 | 6.2484 | 6.4971 |
| 10/09/2025 | 6.6364 | 6.6662 | 6.3677 | 6.4374 |
| 10/12/2025 | 6.4374 | 6.4374 | 6.1986 | 6.2384 |
| 10/13/2025 | 6.2285 | 6.3578 | 6.0394 | 6.129 |
| 10/14/2025 | 6.129 | 6.2683 | 6.0892 | 6.2285 |
| 10/15/2025 | 6.1986 | 6.5667 | 6.1688 | 6.4175 |
| 10/16/2025 | 6.2683 | 6.328 | 6.0295 | 6.1787 |
| 10/19/2025 | 6.328 | 6.328 | 6.0593 | 6.119 |
| 10/20/2025 | 6.2285 | 6.2285 | 6.0693 | 6.0792 |
| 10/21/2025 | 6.1787 | 6.1787 | 5.9499 | 6.0295 |
| 10/22/2025 | 6.0991 | 6.119 | 5.92 | 5.93 |
| 10/23/2025 | 5.9996 | 6.4772 | 5.92 | 6.328 |
| 10/26/2025 | 6.328 | 6.4772 | 6.129 | 6.2981 |
| 10/27/2025 | 6.129 | 6.4175 | 6.0792 | 6.2484 |
| 10/29/2025 | 6.2285 | 6.4772 | 6.2086 | 6.2683 |
| 10/30/2025 | 6.3578 | 6.3578 | 6.1688 | 6.318 |
| 11/02/2025 | 6.3578 | 6.6065 | 6.3081 | 6.5468 |
| 11/03/2025 | 6.517 | 6.5966 | 6.3677 | 6.4871 |
| 11/04/2025 | 6.4871 | 6.6065 | 6.3677 | 6.3876 |
| 11/05/2025 | 6.4772 | 6.507 | 6.2981 | 6.3876 |
| 11/06/2025 | 6.3876 | 6.4473 | 6.1688 | 6.1688 |
| 11/09/2025 | 6.1688 | 6.2782 | 6.119 | 6.2086 |
| 11/10/2025 | 6.2086 | 6.3081 | 5.9101 | 6.119 |
| 11/11/2025 | 6.1489 | 6.2484 | 5.8504 | 5.9698 |
| 11/12/2025 | 5.9598 | 6.5667 | 5.7907 | 6.0991 |
| 11/13/2025 | 6.0792 | 6.0991 | 5.7907 | 5.9499 |
| 11/16/2025 | 5.9598 | 6.0991 | 5.9101 | 6.0195 |
| 11/17/2025 | 5.9797 | 6.0693 | 5.93 | 5.93 |
| 11/18/2025 | 5.8703 | 6.0096 | 5.8305 | 5.8703 |
| 11/19/2025 | 5.8305 | 5.9698 | 5.7509 | 5.8305 |
| 11/20/2025 | 5.8006 | 5.92 | 5.5817 | 5.8802 |
| 11/23/2025 | 5.8404 | 6.0593 | 5.7708 | 5.8802 |
| 11/24/2025 | 5.8404 | 5.9101 | 5.731 | 5.7608 |
| 11/25/2025 | 5.8305 | 5.8305 | 5.6116 | 5.6116 |
| 11/26/2025 | 5.6215 | 5.6613 | 5.4723 | 5.5121 |
| 11/27/2025 | 5.5618 | 5.6116 | 5.4623 | 5.5718 |
| 11/30/2025 | 5.5718 | 5.6912 | 5.5718 | 5.6812 |
| 12/01/2025 | 5.6812 | 5.7011 | 5.5718 | 5.6613 |
| 12/02/2025 | 5.5917 | 5.6812 | 5.5917 | 5.6315 |
| 12/03/2025 | 5.6713 | 5.9598 | 5.6315 | 5.7509 |
| 12/04/2025 | 5.8106 | 5.8106 | 5.6315 | 5.6812 |
| 12/07/2025 | 5.71 | 5.83 | 5.64 | 5.75 |
| 12/08/2025 | 5.75 | 5.9 | 5.7 | 5.81 |
| 12/09/2025 | 5.81 | 5.85 | 5.68 | 5.81 |
| 12/10/2025 | 5.79 | 5.9 | 5.74 | 5.79 |
| 12/11/2025 | 5.74 | 5.79 | 5.66 | 5.71 |
| 12/14/2025 | 5.72 | 5.74 | 5.6 | 5.68 |
| 12/15/2025 | 5.69 | 5.71 | 5.61 | 5.63 |
| 12/16/2025 | 5.63 | 6.19 | 5.59 | 6.19 |
| 12/17/2025 | 6.25 | 6.72 | 6.01 | 6.66 |
| 12/18/2025 | 6.42 | 6.57 | 6.22 | 6.38 |
| 12/21/2025 | 6.32 | 6.62 | 6 | 6.25 |
| 12/22/2025 | 6.19 | 6.19 | 5.82 | 5.99 |
| 12/23/2025 | 5.92 | 6.15 | 5.82 | 6.07 |
| 12/24/2025 | 6 | 6.08 | 5.92 | 5.96 |
| 12/25/2025 | 5.94 | 5.94 | 5.81 | 5.86 |
| 12/28/2025 | 5.86 | 5.97 | 5.8 | 5.8 |
| 12/29/2025 | 5.84 | 5.9 | 5.71 | 5.85 |
| 12/30/2025 | 5.85 | 5.9 | 5.56 | 5.87 |