ATSYH: ATLANTİS YATIRIM HOLDİNG A.Ş. Historical Data

2023 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 76.5194

CLOSE 75.5243

Low

LOW 46

High

HIGH 128.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	125	126.5	123.8	123.8
01/02/2023	128.8	128.8	123.2	123.2
01/03/2023	128	128	110.9	114.2
01/04/2023	114.2	114.2	113.4	114
01/05/2023	119	119	114	118.8
01/08/2023	116	118	115.3	115.3
01/09/2023	118.5	118.5	110	110
01/10/2023	108	108	104	104
01/11/2023	100	114.4	100	114.4
01/12/2023	125.8	125.8	125.6	125.8
01/15/2023	128.5	128.5	113.3	118.8
01/16/2023	115.3	115.3	111	111
01/17/2023	109	109	100	101.1
01/18/2023	104.5	110.7	104.5	110.6
01/19/2023	105.8	109	103.8	103.8
01/22/2023	103.8	103.8	99.8	99.8
01/23/2023	99.5	99.5	99	99
01/24/2023	96	96	89.1	89.1
01/25/2023	97.35	97.35	91.95	91.95
01/26/2023	84.05	85	84	84
01/29/2023	75.6	88.8	75.6	88
01/30/2023	88	90	88	89
01/31/2023	94	94	93	93
02/01/2023	99	99	88	88
02/02/2023	93	94.75	91.2	91.2
02/05/2023	90	90	82.1	82.1
02/06/2023	82	82	73.9	76
02/14/2023	74	83.6	74	83.6
02/15/2023	89.95	89.95	88.5	88.95
02/16/2023	88.95	88.95	85	85
02/19/2023	83.5	83.6	83.3	83.6
02/20/2023	83.3	83.3	79.9	79.9
02/21/2023	79.5	82	78.95	82
02/22/2023	83.5	88.8	83.5	88.8
02/23/2023	91	97.65	91	97.65
02/26/2023	104.7	107	104.5	104.5
02/27/2023	103	106.5	103	106
02/28/2023	109	109	107	107
03/01/2023	106	106	99.2	99.2
03/02/2023	96.9	96.9	89.3	89.3
03/05/2023	86.5	87.5	86.5	87.5
03/06/2023	90	94.95	90	94.95
03/07/2023	99.1	99.1	92.15	92.15
03/08/2023	85.5	92.4	85.5	92.15
03/09/2023	94	94	85	85
03/12/2023	91	91	88	88
03/13/2023	90	92	88.85	92
03/14/2023	94	94	93	93
03/15/2023	93	93	93	93
03/16/2023	92.1	93	92.1	93
03/19/2023	95.5	95.5	91.6	91.6
03/20/2023	91.05	91.05	90.8	90.8
03/21/2023	90.8	92	90.8	92
03/22/2023	95	95	92.5	94.6
03/23/2023	94.95	94.95	91.95	91.95
03/26/2023	91.95	91.95	88	88
03/27/2023	88	88	82	82
03/28/2023	82	82	82	82
03/29/2023	82	84.5	82	82.8
03/30/2023	82.05	85.85	82.05	85
04/02/2023	93.5	93.5	93.5	93.5
04/03/2023	102.8	102.8	102.8	102.8
04/04/2023	105	107.9	105	107.5
04/05/2023	109.9	113.9	109.9	113
04/06/2023	115	115	110	110
04/09/2023	110	110	107	107
04/10/2023	104.9	104.9	98	98
04/11/2023	107.5	107.8	107	107
04/12/2023	100	116	100	116
04/13/2023	120	120	108	108
04/16/2023	105.8	105.8	97.2	97.2
04/17/2023	92.5	94.3	89.3	91.95
04/18/2023	93.6	93.6	90	91
04/19/2023	92.45	93	92.45	93
04/23/2023	95	95	89.2	89.2
04/24/2023	88	88	85	85.9
04/25/2023	91	91	87	88
04/26/2023	87.95	87.95	85.15	86.6
04/27/2023	85.9	85.9	83	84
05/01/2023	80.75	81	75.6	76.1
05/02/2023	76.1	76.1	73	73
05/03/2023	71	78.25	71	78.25
05/04/2023	86.05	86.05	79.6	79.6
05/07/2023	79.6	79.6	77.95	77.95
05/08/2023	77.9	77.9	74.9	76
05/09/2023	76	76	72.3	74
05/10/2023	72.1	75	72.1	75
05/11/2023	75	75	68	68
05/14/2023	67.55	74.8	67.55	74.8
05/15/2023	74.8	74.9	74.8	74.8
05/16/2023	74.8	80	74.8	78.5
05/17/2023	86.35	86.35	77.5	84.5
05/21/2023	83.95	83.95	78.4	81.5
05/22/2023	77.1	78	77.1	78
05/23/2023	71.5	78.05	71.5	77
05/24/2023	77	77	73	73
05/25/2023	69	75	69	72.95
05/28/2023	70	74	70	72.7
05/29/2023	72.7	72.7	69	70.5
05/30/2023	70	71.3	70	71.3
05/31/2023	73	73	71.5	71.5
06/01/2023	71.5	71.5	69.95	69.95
06/04/2023	65.6	67.2	65.6	67.2
06/05/2023	66.8	66.8	65.95	65.95
06/06/2023	65	65	61	61
06/07/2023	60	60	54.95	54.95
06/08/2023	53.7	53.7	49.48	49.48
06/11/2023	49	49	46	46.72
06/12/2023	46.72	51.35	46.72	51.35
06/13/2023	53	56.45	53	56.45
06/14/2023	50.85	61.5	50.85	61.5
06/15/2023	64.9	67.65	64.9	67.65
06/18/2023	70	71	70	70.3
06/19/2023	71	71	71	71
06/20/2023	71	71	63.9	63.9
06/21/2023	59.5	64.05	59.5	64.05
06/22/2023	64.05	64.05	57.8	61
06/25/2023	61	61	55.4	55.95
06/26/2023	55.95	60.8	55.95	60
07/02/2023	60.05	60.05	60	60
07/03/2023	58.8	58.8	55.1	55.6
07/04/2023	57.8	59.1	57.8	57.85
07/05/2023	60	60	57	57
07/06/2023	57	57	55.25	55.25
07/09/2023	56.85	56.85	56.85	56.85
07/10/2023	57.9	57.9	57	57
07/11/2023	57	57	54.1	54.1
07/12/2023	55.15	55.15	53	53
07/13/2023	53	53	50	50
07/16/2023	55	55	55	55
07/17/2023	56.5	60	56.5	59.45
07/18/2023	64.5	64.5	62.3	62.3
07/19/2023	62.3	62.3	59.95	59.95
07/20/2023	55.7	57.6	55.7	57.6
07/23/2023	57	57	54.95	54.95
07/24/2023	54.95	54.95	54.4	54.4
07/25/2023	54.4	54.4	50.9	54
07/26/2023	57.4	57.4	54.2	54.2
07/27/2023	53.8	56.55	53.8	56
07/30/2023	61.6	61.6	58	58
07/31/2023	59.75	59.75	58.5	58.5
08/01/2023	57.8	57.8	55.7	55.7
08/02/2023	58.95	58.95	55.8	55.8
08/03/2023	55.85	55.85	55.8	55.8
08/06/2023	55.7	55.7	54.45	54.45
08/07/2023	54	54	53.5	53.5
08/08/2023	53	53	51.1	51.1
08/09/2023	50	50.2	50	50.2
08/10/2023	52.5	52.5	52.45	52.45
08/13/2023	52.45	52.45	52.45	52.45
08/14/2023	49	51.95	49	51.5
08/15/2023	52.55	52.55	51	51
08/16/2023	55	55	51.9	51.9
08/17/2023	52	52	51.9	52
08/20/2023	53.95	53.95	51.9	51.9
08/21/2023	52	52	51.5	51.5
08/22/2023	50.4	50.4	50.2	50.2
08/23/2023	51	51	50.4	50.4
08/24/2023	53	53	52.5	52.5
08/27/2023	53	53	52.45	52.45
08/28/2023	52.35	52.35	50	50
08/30/2023	52	52	50.45	50.5
08/31/2023	52	52	50	51.2
09/03/2023	52.5	52.5	50.8	50.8
09/04/2023	50.8	50.8	46.7	50.55
09/05/2023	50.55	50.55	50.2	50.2
09/06/2023	50.15	50.15	50	50
09/07/2023	50	50.05	49.9	50
09/10/2023	52.85	52.85	52.6	52.6
09/11/2023	54.9	57.85	54.9	57.85
09/12/2023	60	63.6	60	63.6
09/13/2023	69.75	69.95	69.75	69.95
09/14/2023	69.95	69.95	63	63
09/17/2023	56.7	56.7	56.7	56.7
09/18/2023	62.3	62.35	62.3	62.35
09/19/2023	62.35	64.55	60	64.55
09/20/2023	66.85	68.55	66.85	68.55
09/21/2023	74.95	75.4	74.95	75.4
09/24/2023	82.9	82.9	82.3	82.3
09/25/2023	87	87.05	84	87.05
09/26/2023	91.9	91.9	87.3	87.3
09/27/2023	78.6	82	78.6	82
09/28/2023	83.2	90	83.2	88.2
10/01/2023	92	92	88.7	88.7
10/02/2023	86	86	79.85	82
10/03/2023	82	82.5	82	82.5
10/04/2023	82.5	82.5	80	80.5
10/05/2023	83	85	83	85
10/08/2023	76.5	85	76.5	82
10/09/2023	80.5	84	80.5	83
10/10/2023	83	83	82	82
10/11/2023	82	82	73.8	73.8
10/12/2023	77.5	77.5	73.8	73.8
10/15/2023	75	76	75	75.95
10/16/2023	78	78	77.1	77.95
10/17/2023	85.7	85.7	80.55	80.55
10/18/2023	81	81	72.5	72.5
10/19/2023	74.5	76	74.5	76
10/22/2023	81	83.5	81	83.5
10/23/2023	90	90	87	87
10/24/2023	87	87	86	86
10/25/2023	80	84	80	83
10/26/2023	83	83	74.85	77.05
10/29/2023	77.05	79.5	77.05	78
10/30/2023	81	81	76	76
10/31/2023	80	80	78	78
11/01/2023	78.75	78.75	76.1	76.1
11/02/2023	78	78	76	77
11/05/2023	77	77	74	74
11/06/2023	76	78.75	76	78.75
11/07/2023	78.6	80	78.6	78.85
11/08/2023	78	78	75.6	76
11/09/2023	75.4	75.4	70.7	73
11/12/2023	72.65	72.65	68	68
11/13/2023	65	66.95	65	66.95
11/14/2023	67.5	67.5	63	63
11/15/2023	61.9	63	58.6	63
11/16/2023	69.3	69.3	69.3	69.3
11/19/2023	69.3	76.2	69.3	75.35
11/20/2023	75.35	75.35	71.95	75.35
11/21/2023	75.5	75.5	72	72
11/22/2023	72	72	71.9	71.9
11/23/2023	69	69	68	68
11/26/2023	73.7	73.7	71	71
11/27/2023	74	74	73.5	73.5
11/28/2023	73.45	74.05	73.45	74.05
11/29/2023	80	80	78.3	78.4
11/30/2023	78.4	78.4	76.3	78.4
12/03/2023	80	80	71.95	71.95
12/04/2023	71	71	70	70.6
12/05/2023	71.95	72	70.8	70.8
12/06/2023	72	72	70	70
12/07/2023	67	68	67	68
12/10/2023	70	70	68	68
12/11/2023	68	68	67	67
12/12/2023	67	67	62.35	65
12/13/2023	65	65.05	65	65
12/14/2023	65	65	64.5	64.65
12/17/2023	64.55	64.55	58.2	58.2
12/18/2023	57.7	57.7	54.15	56.45
12/19/2023	56.5	56.5	53.55	53.55
12/20/2023	54	54	50.5	51.2
12/21/2023	52.1	52.1	50	50
12/24/2023	50	50	46.16	47
12/25/2023	47.7	47.7	47	47
12/26/2023	47	48	47	47.5
12/27/2023	50	50	48	48.02
12/28/2023	47	47	47	47

Menu

Create your free account now!

ATSYH: ATLANTİS YATIRIM HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ATSYH: ATLANTİS YATIRIM HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High